KissMeData/123700/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,202200,137470745,2935,2935,2935,2935,597
20241204,202100,137470745,2935,2935,2935,2935,0
20241204,202000,137470745,2935,2935,2935,2935,0
20241204,201900,137470745,2935,2935,2935,2935,0
20241204,201800,137470745,2935,2935,2935,2935,0
20241204,201700,137470745,2935,2935,2935,2935,0
20241204,201600,137470745,2935,2935,2935,2935,0
20241204,201500,137470745,2935,2935,2935,2935,0
20241204,201400,137470745,2935,2935,2935,2935,0
20241204,201300,137470745,2935,2935,2935,2935,0
20241204,201200,137470745,2935,2935,2935,2935,0
20241204,201100,137470745,2935,2935,2935,2935,0
20241204,201000,137470745,2935,2935,2935,2935,0
20241204,200900,137470745,2935,2935,2935,2935,0
20241204,200800,137470745,2935,2935,2935,2935,0
20241204,200700,137470745,2935,2935,2935,2935,0
20241204,200600,137470745,2935,2935,2935,2935,0
20241204,200500,137470745,2935,2935,2935,2935,0
20241204,200400,137470745,2935,2935,2935,2935,0
20241204,200300,137470745,2935,2935,2935,2935,0
20241204,200200,137470745,2935,2935,2935,2935,0
20241204,200100,137470745,2935,2935,2935,2935,0
20241204,200000,137470745,2935,2935,2935,2935,0
20241204,195900,137470745,2935,2935,2935,2935,0
20241204,195800,137470745,2935,2935,2935,2935,0
20241204,195700,137470745,2935,2935,2935,2935,0
20241204,195600,137470745,2935,2935,2935,2935,0
20241204,195500,137470745,2935,2935,2935,2935,0
20241204,195400,137470745,2935,2935,2935,2935,0
20241204,195300,137470745,2935,2935,2935,2935,0
20241204,195200,137470745,2935,2935,2935,2935,597
20241204,195100,137470745,2935,2935,2935,2935,0
20241204,195000,137470745,2935,2935,2935,2935,0
20241204,194900,137470745,2935,2935,2935,2935,0
20241204,194800,137470745,2935,2935,2935,2935,0
20241204,194700,137470745,2935,2935,2935,2935,0
20241204,194600,137470745,2935,2935,2935,2935,0
20241204,194500,137470745,2935,2935,2935,2935,0
20241204,194400,137470745,2935,2935,2935,2935,0
20241204,194300,137470745,2935,2935,2935,2935,0
20241204,194200,137470745,2935,2935,2935,2935,0
20241204,194100,137470745,2935,2935,2935,2935,0
20241204,194000,137470745,2935,2935,2935,2935,0
20241204,193900,137470745,2935,2935,2935,2935,0
20241204,193800,137470745,2935,2935,2935,2935,0
20241204,193700,137470745,2935,2935,2935,2935,0
20241204,193600,137470745,2935,2935,2935,2935,0
20241204,193500,137470745,2935,2935,2935,2935,0
20241204,193400,137470745,2935,2935,2935,2935,0
20241204,193300,137470745,2935,2935,2935,2935,0
20241204,193200,137470745,2935,2935,2935,2935,0
20241204,193100,137470745,2935,2935,2935,2935,0
20241204,193000,137470745,2935,2935,2935,2935,0
20241204,192900,137470745,2935,2935,2935,2935,0
20241204,192800,137470745,2935,2935,2935,2935,0
20241204,192700,137470745,2935,2935,2935,2935,0
20241204,192600,137470745,2935,2935,2935,2935,0
20241204,192500,137470745,2935,2935,2935,2935,0
20241204,192400,137470745,2935,2935,2935,2935,0
20241204,192300,137470745,2935,2935,2935,2935,0
20241204,192200,137470745,2935,2935,2935,2935,597
20241204,192100,137470745,2935,2935,2935,2935,0
20241204,192000,137470745,2935,2935,2935,2935,0
20241204,191900,137470745,2935,2935,2935,2935,0
20241204,191800,137470745,2935,2935,2935,2935,0
20241204,191700,137470745,2935,2935,2935,2935,0
20241204,191600,137470745,2935,2935,2935,2935,0
20241204,191500,137470745,2935,2935,2935,2935,0
20241204,191400,137470745,2935,2935,2935,2935,0
20241204,191300,137470745,2935,2935,2935,2935,0
20241204,191200,137470745,2935,2935,2935,2935,0
20241204,191100,137470745,2935,2935,2935,2935,0
20241204,191000,137470745,2935,2935,2935,2935,0
20241204,190900,137470745,2935,2935,2935,2935,0
20241204,190800,137470745,2935,2935,2935,2935,0
20241204,190700,137470745,2935,2935,2935,2935,0
20241204,190600,137470745,2935,2935,2935,2935,0
20241204,190500,137470745,2935,2935,2935,2935,0
20241204,190400,137470745,2935,2935,2935,2935,0
20241204,190300,137470745,2935,2935,2935,2935,0
20241204,190200,137470745,2935,2935,2935,2935,0
20241204,190100,137470745,2935,2935,2935,2935,0
20241204,190000,137470745,2935,2935,2935,2935,0
20241204,185900,137470745,2935,2935,2935,2935,0
20241204,185800,137470745,2935,2935,2935,2935,0
20241204,185700,137470745,2935,2935,2935,2935,0
20241204,185600,137470745,2935,2935,2935,2935,0
20241204,185500,137470745,2935,2935,2935,2935,0
20241204,185400,137470745,2935,2935,2935,2935,0
20241204,185300,137470745,2935,2935,2935,2935,0
20241204,185200,137470745,2935,2935,2935,2935,597
20241204,185100,137470745,2935,2935,2935,2935,0
20241204,185000,137470745,2935,2935,2935,2935,0
20241204,184900,137470745,2935,2935,2935,2935,0
20241204,184800,137470745,2935,2935,2935,2935,0
20241204,184700,137470745,2935,2935,2935,2935,0
20241204,184600,137470745,2935,2935,2935,2935,0
20241204,184500,137470745,2935,2935,2935,2935,0
20241204,184400,137470745,2935,2935,2935,2935,0
20241204,184300,137470745,2935,2935,2935,2935,0
20241204,184200,137470745,2935,2935,2935,2935,0
20241204,184100,137470745,2935,2935,2935,2935,0
20241204,184000,137470745,2935,2935,2935,2935,0
20241204,183900,137470745,2935,2935,2935,2935,0
20241204,183800,137470745,2935,2935,2935,2935,0
20241204,183700,137470745,2935,2935,2935,2935,0
20241204,183600,137470745,2935,2935,2935,2935,0
20241204,183500,137470745,2935,2935,2935,2935,0
20241204,183400,137470745,2935,2935,2935,2935,0
20241204,183300,137470745,2935,2935,2935,2935,0
20241204,183200,137470745,2935,2935,2935,2935,0
20241204,183100,137470745,2935,2935,2935,2935,0
20241204,183000,137470745,2935,2935,2935,2935,0
20241204,182900,137470745,2935,2935,2935,2935,0
20241204,182800,137470745,2935,2935,2935,2935,0
20241204,182700,137470745,2935,2935,2935,2935,0
20241204,182600,137470745,2935,2935,2935,2935,0
20241204,182500,137470745,2935,2935,2935,2935,0
20241204,182400,137470745,2935,2935,2935,2935,0
20241204,182300,137470745,2935,2935,2935,2935,0
20241204,182200,137470745,2935,2935,2935,2935,597
20241204,182100,137470745,2935,2935,2935,2935,0
20241204,182000,137470745,2935,2935,2935,2935,0
20241204,181900,137470745,2935,2935,2935,2935,0
20241204,181800,137470745,2935,2935,2935,2935,0
20241204,181700,137470745,2935,2935,2935,2935,0
20241204,181600,137470745,2935,2935,2935,2935,0
20241204,181500,137470745,2935,2935,2935,2935,0
20241204,181400,137470745,2935,2935,2935,2935,0
20241204,181300,137470745,2935,2935,2935,2935,0
20241204,181200,137470745,2935,2935,2935,2935,0
20241204,181100,137470745,2935,2935,2935,2935,0
20241204,181000,137470745,2935,2935,2935,2935,0
20241204,180900,137470745,2935,2935,2935,2935,0
20241204,180800,137470745,2935,2935,2935,2935,0
20241204,180700,137470745,2935,2935,2935,2935,0
20241204,180600,137470745,2935,2935,2935,2935,0
20241204,180500,137470745,2935,2935,2935,2935,0
20241204,180400,137470745,2935,2935,2935,2935,0
20241204,180300,137470745,2935,2935,2935,2935,0
20241204,180200,137470745,2935,2935,2935,2935,0
20241204,180100,137470745,2935,2935,2935,2935,0
20241204,180000,137470745,2935,2935,2935,2935,0
20241204,175900,137470745,2935,2935,2935,2935,0
20241204,175800,137470745,2935,2935,2935,2935,0
20241204,175700,137470745,2935,2935,2935,2935,0
20241204,175600,137470745,2935,2935,2935,2935,0
20241204,175500,137470745,2935,2935,2935,2935,0
20241204,175400,137470745,2935,2935,2935,2935,0
20241204,175300,137470745,2935,2935,2935,2935,0
20241204,175200,137470745,2935,2935,2935,2935,597
20241204,175100,137470745,2935,2935,2935,2935,0
20241204,175000,137470745,2935,2935,2935,2935,0
20241204,174900,137470745,2935,2935,2935,2935,0
20241204,174800,137470745,2935,2935,2935,2935,0
20241204,174700,137470745,2935,2935,2935,2935,0
20241204,174600,137470745,2935,2935,2935,2935,0
20241204,174500,137470745,2935,2935,2935,2935,0
20241204,174400,137470745,2935,2935,2935,2935,0
20241204,174300,137470745,2935,2935,2935,2935,0
20241204,174200,137470745,2935,2935,2935,2935,0
20241204,174100,137470745,2935,2935,2935,2935,0
20241204,174000,137470745,2935,2935,2935,2935,0
20241204,173900,137470745,2935,2935,2935,2935,0
20241204,173800,137470745,2935,2935,2935,2935,0
20241204,173700,137470745,2935,2935,2935,2935,0
20241204,173600,137470745,2935,2935,2935,2935,0
20241204,173500,137470745,2935,2935,2935,2935,0
20241204,173400,137470745,2935,2935,2935,2935,0
20241204,173300,137470745,2935,2935,2935,2935,0
20241204,173200,137470745,2935,2935,2935,2935,0
20241204,173100,137470745,2935,2935,2935,2935,0
20241204,173000,137470745,2935,2935,2935,2935,0
20241204,172900,137470745,2935,2935,2935,2935,0
20241204,172800,137470745,2935,2935,2935,2935,0
20241204,172700,137470745,2935,2935,2935,2935,0
20241204,172600,137470745,2935,2935,2935,2935,0
20241204,172500,137470745,2935,2935,2935,2935,0
20241204,172400,137470745,2935,2935,2935,2935,0
20241204,172300,137470745,2935,2935,2935,2935,0
20241204,172200,137470745,2935,2935,2935,2935,597
20241204,172100,137470745,2935,2935,2935,2935,0
20241204,172000,137470745,2935,2935,2935,2935,0
20241204,171900,137470745,2935,2935,2935,2935,0
20241204,171800,137470745,2935,2935,2935,2935,0
20241204,171700,137470745,2935,2935,2935,2935,0
20241204,171600,137470745,2935,2935,2935,2935,0
20241204,171500,137470745,2935,2935,2935,2935,0
20241204,171400,137470745,2935,2935,2935,2935,0
20241204,171300,137470745,2935,2935,2935,2935,0
20241204,171200,137470745,2935,2935,2935,2935,0
20241204,171100,137470745,2935,2935,2935,2935,0
20241204,171000,137470745,2935,2935,2935,2935,0
20241204,170900,137470745,2935,2935,2935,2935,0
20241204,170800,137470745,2935,2935,2935,2935,0
20241204,170700,137470745,2935,2935,2935,2935,0
20241204,170600,137470745,2935,2935,2935,2935,0
20241204,170500,137470745,2935,2935,2935,2935,0
20241204,170400,137470745,2935,2935,2935,2935,0
20241204,170300,137470745,2935,2935,2935,2935,0
20241204,170200,137470745,2935,2935,2935,2935,0
20241204,170100,137470745,2935,2935,2935,2935,0
20241204,170000,137470745,2935,2935,2935,2935,0
20241204,165900,137470745,2935,2935,2935,2935,0
20241204,165800,137470745,2935,2935,2935,2935,0
20241204,165700,137470745,2935,2935,2935,2935,0
20241204,165600,137470745,2935,2935,2935,2935,0
20241204,165500,137470745,2935,2935,2935,2935,0
20241204,165400,137470745,2935,2935,2935,2935,0
20241204,165300,137470745,2935,2935,2935,2935,0
20241204,165200,137470745,2935,2935,2935,2935,597
20241204,165100,137470745,2935,2935,2935,2935,0
20241204,165000,137470745,2935,2935,2935,2935,0
20241204,164900,137470745,2935,2935,2935,2935,0
20241204,164800,137470745,2935,2935,2935,2935,0
20241204,164700,137470745,2935,2935,2935,2935,0
20241204,164600,137470745,2935,2935,2935,2935,0
20241204,164500,137470745,2935,2935,2935,2935,0
20241204,164400,137470745,2935,2935,2935,2935,0
20241204,164300,137470745,2935,2935,2935,2935,0
20241204,164200,137470745,2935,2935,2935,2935,0
20241204,164100,137470745,2935,2935,2935,2935,0
20241204,164000,137470745,2935,2935,2935,2935,0
20241204,163900,137470745,2935,2935,2935,2935,0
20241204,163800,137470745,2935,2935,2935,2935,0
20241204,163700,137470745,2935,2935,2935,2935,0
20241204,163600,137470745,2935,2935,2935,2935,0
20241204,163500,137470745,2935,2935,2935,2935,0
20241204,163400,137470745,2935,2935,2935,2935,0
20241204,163300,137470745,2935,2935,2935,2935,0
20241204,163200,137470745,2935,2935,2935,2935,0
20241204,163100,137470745,2935,2935,2935,2935,0
20241204,163000,137470745,2935,2935,2935,2935,0
20241204,162900,137470745,2935,2935,2935,2935,0
20241204,162800,137470745,2935,2935,2935,2935,0
20241204,162700,137470745,2935,2935,2935,2935,0
20241204,162600,137470745,2935,2935,2935,2935,0
20241204,162500,137470745,2935,2935,2935,2935,0
20241204,162400,137470745,2935,2935,2935,2935,0
20241204,162300,137470745,2935,2935,2935,2935,0
20241204,162200,137470745,2935,2935,2935,2935,597
20241204,162100,137470745,2935,2935,2935,2935,0
20241204,162000,137470745,2935,2935,2935,2935,0
20241204,161900,137470745,2935,2935,2935,2935,0
20241204,161800,137470745,2935,2935,2935,2935,0
20241204,161700,137470745,2935,2935,2935,2935,0
20241204,161600,137470745,2935,2935,2935,2935,0
20241204,161500,137470745,2935,2935,2935,2935,0
20241204,161400,137470745,2935,2935,2935,2935,0
20241204,161300,137470745,2935,2935,2935,2935,0
20241204,161200,137470745,2935,2935,2935,2935,0
20241204,161100,137470745,2935,2935,2935,2935,0
20241204,161000,137470745,2935,2935,2935,2935,0
20241204,160900,137470745,2935,2935,2935,2935,0
20241204,160800,137470745,2935,2935,2935,2935,0
20241204,160700,137470745,2935,2935,2935,2935,0
20241204,160600,137470745,2935,2935,2935,2935,0
20241204,160500,137470745,2935,2935,2935,2935,0
20241204,160400,137470745,2935,2935,2935,2935,0
20241204,160300,137470745,2935,2935,2935,2935,0
20241204,160200,137470745,2935,2935,2935,2935,0
20241204,160100,137470745,2935,2935,2935,2935,0
20241204,160000,137470745,2935,2935,2935,2935,0
20241204,155900,137470745,2935,2935,2935,2935,0
20241204,155800,137470745,2935,2935,2935,2935,0
20241204,155700,137470745,2935,2935,2935,2935,0
20241204,155600,137470745,2935,2935,2935,2935,0
20241204,155500,137470745,2935,2935,2935,2935,0
20241204,155400,137470745,2935,2935,2935,2935,0
20241204,155300,137470745,2935,2935,2935,2935,0
20241204,155200,137470745,2935,2935,2935,2935,597
20241204,155100,137470745,2935,2935,2935,2935,0
20241204,155000,137470745,2935,2935,2935,2935,0
20241204,154900,137470745,2935,2935,2935,2935,0
20241204,154800,137470745,2935,2935,2935,2935,0
20241204,154700,137470745,2935,2935,2935,2935,0
20241204,154600,137470745,2935,2935,2935,2935,0
20241204,154500,137470745,2935,2935,2935,2935,0
20241204,154400,137470745,2935,2935,2935,2935,0
20241204,154300,137470745,2935,2935,2935,2935,0
20241204,154200,137470745,2935,2935,2935,2935,0
20241204,154100,137470745,2935,2935,2935,2935,0
20241204,154000,137470745,2935,2935,2935,2935,0
20241204,153900,137470745,2935,2935,2935,2935,0
20241204,153800,137470745,2935,2935,2935,2935,0
20241204,153700,137470745,2935,2935,2935,2935,0
20241204,153600,137470745,2935,2935,2935,2935,0
20241204,153500,137470745,2935,2935,2935,2935,0
20241204,153400,137470745,2935,2935,2935,2935,0
20241204,153300,137470745,2935,2935,2935,2935,0
20241204,153200,137470745,2935,2935,2935,2935,0
20241204,153100,137470745,2935,2935,2935,2935,0
20241204,153000,137470745,2935,2935,2935,2935,597
20241204,152900,135718550,2940,2940,2940,2940,0
20241204,152800,135718550,2940,2940,2940,2940,0
20241204,152700,135718550,2940,2940,2940,2940,0
20241204,152600,135718550,2940,2940,2940,2940,0
20241204,152500,135718550,2940,2940,2940,2940,0
20241204,152400,135718550,2940,2940,2940,2940,0
20241204,152300,135718550,2940,2940,2940,2940,0
20241204,152200,135718550,2940,2940,2940,2940,0
20241204,152100,135718550,2940,2940,2940,2940,0
20241204,152000,135718550,2940,2940,2940,2940,0
20241204,151900,135718550,2940,2940,2940,2940,0
20241204,151800,135718550,2940,2940,2940,2940,0
20241204,151700,135718550,2940,2940,2940,2940,30
20241204,151600,135630350,2940,2940,2940,2940,0
20241204,151500,135630350,2940,2940,2940,2940,0
20241204,151400,135630350,2940,2940,2940,2940,0
20241204,151300,135630350,2940,2940,2940,2940,30
20241204,151200,135542150,2940,2940,2940,2940,0
20241204,151100,135542150,2940,2940,2940,2940,0
20241204,151000,135542150,2940,2940,2940,2940,0
20241204,150900,135542150,2940,2940,2940,2940,0
20241204,150800,135542150,2940,2940,2940,2940,3
20241204,150700,135533330,2940,2940,2940,2940,10
20241204,150600,135503930,2940,2940,2940,2940,0
20241204,150500,135503930,2940,2940,2940,2940,0
20241204,150400,135503930,2940,2940,2940,2940,0
20241204,150300,135503930,2940,2940,2940,2940,0
20241204,150200,135503930,2940,2940,2940,2940,0
20241204,150100,135503930,2940,2940,2940,2940,0
20241204,150000,135503930,2940,2940,2940,2940,0
20241204,145900,135503930,2940,2940,2940,2940,0
20241204,145800,135503930,2940,2940,2940,2940,0
20241204,145700,135503930,2940,2940,2940,2940,0
20241204,145600,135503930,2940,2940,2940,2940,0
20241204,145500,135503930,2940,2940,2940,2940,0
20241204,145400,135503930,2940,2940,2940,2940,0
20241204,145300,135503930,2940,2940,2940,2940,0
20241204,145200,135503930,2940,2940,2940,2940,0
20241204,145100,135503930,2940,2925,2940,2920,26
20241204,145000,135427920,2940,2940,2940,2940,44
20241204,144900,135298560,2940,2940,2940,2940,0
20241204,144800,135298560,2940,2940,2940,2940,1
20241204,144700,135295620,2940,2940,2940,2940,0
20241204,144600,135295620,2940,2940,2940,2940,0
20241204,144500,135295620,2940,2940,2940,2940,0
20241204,144400,135295620,2940,2940,2940,2940,0
20241204,144300,135295620,2940,2940,2940,2940,0
20241204,144200,135295620,2940,2940,2940,2940,1
20241204,144100,135292680,2925,2930,2930,2925,25
20241204,144000,135219450,2940,2940,2940,2940,0
20241204,143900,135219450,2940,2940,2940,2940,0
20241204,143800,135219450,2940,2940,2940,2940,0
20241204,143700,135219450,2940,2940,2940,2940,0
20241204,143600,135219450,2940,2940,2940,2940,45
20241204,143500,135087150,2940,2940,2940,2940,0
20241204,143400,135087150,2940,2940,2940,2940,0
20241204,143300,135087150,2940,2940,2940,2940,44
20241204,143200,134957790,2940,2940,2940,2940,0
20241204,143100,134957790,2940,2940,2940,2940,0
20241204,143000,134957790,2940,2930,2940,2910,856
20241204,142900,132459145,2940,2940,2940,2940,0
20241204,142800,132459145,2940,2940,2940,2940,0
20241204,142700,132459145,2940,2940,2940,2930,4
20241204,142600,132447395,2930,2935,2940,2925,324
20241204,142500,131495360,2940,2940,2940,2940,0
20241204,142400,131495360,2940,2940,2940,2940,1
20241204,142300,131492420,2935,2935,2935,2935,96
20241204,142200,131210660,2940,2940,2940,2940,0
20241204,142100,131210660,2940,2940,2940,2940,0
20241204,142000,131210660,2940,2940,2940,2940,0
20241204,141900,131210660,2940,2940,2940,2940,0
20241204,141800,131210660,2940,2940,2940,2940,0
20241204,141700,131210660,2940,2930,2940,2930,66
20241204,141600,131017270,2940,2940,2940,2940,54
20241204,141500,130858510,2940,2940,2940,2940,1
20241204,141400,130855570,2935,2935,2935,2935,1001
20241204,141300,127917635,2935,2935,2935,2935,0
20241204,141200,127917635,2935,2935,2935,2935,0
20241204,141100,127917635,2935,2935,2935,2935,0
20241204,141000,127917635,2935,2935,2935,2935,0
20241204,140900,127917635,2935,2935,2935,2935,0
20241204,140800,127917635,2935,2935,2935,2935,0
20241204,140700,127917635,2935,2935,2935,2935,0
20241204,140600,127917635,2935,2935,2935,2935,0
20241204,140500,127917635,2935,2935,2935,2935,0
20241204,140400,127917635,2935,2935,2935,2935,0
20241204,140300,127917635,2935,2935,2935,2935,0
20241204,140200,127917635,2935,2935,2935,2935,0
20241204,140100,127917635,2935,2935,2935,2935,0
20241204,140000,127917635,2935,2935,2935,2935,1302
20241204,135900,124096265,2935,2930,2935,2930,269
20241204,135800,123307875,2930,2930,2930,2930,0
20241204,135700,123307875,2930,2930,2930,2930,1
20241204,135600,123304945,2930,2930,2930,2930,0
20241204,135500,123304945,2930,2930,2930,2930,0
20241204,135400,123304945,2930,2930,2930,2930,0
20241204,135300,123304945,2930,2930,2930,2930,0
20241204,135200,123304945,2930,2930,2930,2930,0
20241204,135100,123304945,2930,2930,2930,2930,0
20241204,135000,123304945,2930,2930,2930,2930,0
20241204,134900,123304945,2930,2930,2930,2930,0
20241204,134800,123304945,2930,2930,2930,2930,0
20241204,134700,123304945,2930,2930,2930,2930,0
20241204,134600,123304945,2930,2930,2930,2930,0
20241204,134500,123304945,2930,2930,2930,2930,30
20241204,134400,123217045,2930,2930,2930,2930,0
20241204,134300,123217045,2930,2930,2930,2930,0
20241204,134200,123217045,2930,2930,2930,2930,44
20241204,134100,123088125,2935,2935,2935,2935,0
20241204,134000,123088125,2935,2935,2935,2935,0
20241204,133900,123088125,2935,2935,2935,2935,0
20241204,133800,123088125,2935,2935,2935,2935,0
20241204,133700,123088125,2935,2935,2935,2935,0
20241204,133600,123088125,2935,2935,2935,2935,0
20241204,133500,123088125,2935,2935,2935,2935,0
20241204,133400,123088125,2935,2935,2935,2935,0
20241204,133300,123088125,2935,2935,2935,2935,0
20241204,133200,123088125,2935,2935,2935,2935,0
20241204,133100,123088125,2935,2935,2935,2935,0
20241204,133000,123088125,2935,2935,2935,2935,0
20241204,132900,123088125,2935,2935,2935,2935,1
20241204,132800,123085190,2930,2930,2930,2930,2000
20241204,132700,117225190,2930,2930,2930,2930,0
20241204,132600,117225190,2930,2930,2930,2930,0
20241204,132500,117225190,2930,2930,2930,2930,44
20241204,132400,117096270,2925,2925,2925,2925,0
20241204,132300,117096270,2925,2925,2925,2925,0
20241204,132200,117096270,2925,2925,2925,2925,0
20241204,132100,117096270,2925,2925,2925,2925,84
20241204,132000,116850570,2925,2925,2925,2925,0
20241204,131900,116850570,2925,2925,2925,2925,0
20241204,131800,116850570,2925,2920,2925,2920,5
20241204,131700,116835965,2925,2925,2925,2925,2
20241204,131600,116830115,2925,2925,2925,2925,0
20241204,131500,116830115,2925,2925,2925,2925,0
20241204,131400,116830115,2925,2925,2925,2925,0
20241204,131300,116830115,2925,2925,2925,2925,0
20241204,131200,116830115,2925,2925,2925,2925,0
20241204,131100,116830115,2925,2925,2925,2925,0
20241204,131000,116830115,2925,2925,2925,2925,0
20241204,130900,116830115,2925,2925,2925,2925,0
20241204,130800,116830115,2925,2925,2925,2925,44
20241204,130700,116701415,2925,2925,2925,2925,0
20241204,130600,116701415,2925,2925,2925,2925,0
20241204,130500,116701415,2925,2925,2925,2925,0
20241204,130400,116701415,2925,2925,2925,2925,0
20241204,130300,116701415,2925,2925,2925,2925,0
20241204,130200,116701415,2925,2925,2925,2925,0
20241204,130100,116701415,2925,2925,2925,2925,50
20241204,130000,116555165,2925,2925,2925,2925,0
20241204,125900,116555165,2925,2925,2925,2925,0
20241204,125800,116555165,2925,2925,2925,2925,0
20241204,125700,116555165,2925,2925,2925,2925,0
20241204,125600,116555165,2925,2925,2925,2925,0
20241204,125500,116555165,2925,2925,2925,2925,0
20241204,125400,116555165,2925,2925,2925,2925,0
20241204,125300,116555165,2925,2925,2925,2925,0
20241204,125200,116555165,2925,2925,2925,2925,0
20241204,125100,116555165,2925,2920,2925,2920,157
20241204,125000,116096425,2910,2915,2915,2910,297
20241204,124900,115231655,2920,2920,2920,2920,0
20241204,124800,115231655,2920,2920,2920,2920,0
20241204,124700,115231655,2920,2920,2920,2920,2
20241204,124600,115225815,2920,2920,2920,2920,100
20241204,124500,114933815,2920,2920,2920,2920,0
20241204,124400,114933815,2920,2920,2920,2920,0
20241204,124300,114933815,2920,2920,2920,2920,0
20241204,124200,114933815,2920,2920,2920,2920,1
20241204,124100,114930895,2925,2925,2925,2925,0
20241204,124000,114930895,2925,2925,2925,2925,0
20241204,123900,114930895,2925,2925,2925,2925,0
20241204,123800,114930895,2925,2925,2925,2925,0
20241204,123700,114930895,2925,2925,2925,2925,0
20241204,123600,114930895,2925,2925,2925,2925,0
20241204,123500,114930895,2925,2925,2925,2925,0
20241204,123400,114930895,2925,2925,2925,2925,44
20241204,123300,114802195,2925,2925,2925,2925,0
20241204,123200,114802195,2925,2925,2925,2925,5
20241204,123100,114787570,2925,2920,2925,2905,9709
20241204,123000,86544095,2925,2925,2925,2925,0
20241204,122900,86544095,2925,2925,2925,2925,0
20241204,122800,86544095,2925,2925,2925,2925,0
20241204,122700,86544095,2925,2925,2925,2925,0
20241204,122600,86544095,2925,2925,2925,2925,31
20241204,122500,86453420,2925,2925,2925,2925,0
20241204,122400,86453420,2925,2925,2925,2925,22
20241204,122300,86389070,2925,2925,2925,2925,16
20241204,122200,86342270,2930,2930,2930,2930,0
20241204,122100,86342270,2930,2930,2930,2930,0
20241204,122000,86342270,2930,2930,2930,2930,0
20241204,121900,86342270,2930,2930,2930,2930,0
20241204,121800,86342270,2930,2930,2930,2930,0
20241204,121700,86342270,2930,2925,2930,2925,46
20241204,121600,86207495,2930,2930,2930,2930,426
20241204,121500,84959315,2930,2930,2930,2930,25
20241204,121400,84886065,2930,2930,2930,2930,0
20241204,121300,84886065,2930,2930,2930,2930,107
20241204,121200,84572555,2925,2930,2930,2925,125
20241204,121100,84206805,2930,2925,2930,2925,49
20241204,121000,84063315,2925,2925,2925,2925,284
20241204,120900,83232615,2930,2930,2930,2930,1
20241204,120800,83229685,2930,2930,2930,2930,115
20241204,120700,82892735,2930,2930,2930,2930,0
20241204,120600,82892735,2930,2930,2930,2930,0
20241204,120500,82892735,2930,2930,2930,2930,85
20241204,120400,82643685,2930,2930,2930,2930,0
20241204,120300,82643685,2930,2930,2930,2930,0
20241204,120200,82643685,2930,2930,2930,2930,0
20241204,120100,82643685,2930,2930,2930,2930,0
20241204,120000,82643685,2930,2925,2930,2925,888
20241204,115900,80043260,2925,2925,2925,2925,0
20241204,115800,80043260,2925,2925,2925,2925,1
20241204,115700,80040335,2920,2920,2920,2920,479
20241204,115600,78641655,2920,2920,2920,2920,94
20241204,115500,78367175,2920,2920,2920,2920,1
20241204,115400,78364255,2920,2920,2920,2920,50
20241204,115300,78218255,2920,2920,2920,2920,1
20241204,115200,78215335,2920,2920,2920,2920,13
20241204,115100,78177375,2920,2920,2920,2920,63
20241204,115000,77993415,2920,2920,2920,2915,1056
20241204,114900,74914895,2920,2920,2920,2920,5
20241204,114800,74900295,2920,2930,2930,2920,262
20241204,114700,74135245,2920,2925,2925,2920,300
20241204,114600,73259240,2930,2930,2930,2930,0
20241204,114500,73259240,2930,2930,2930,2930,0
20241204,114400,73259240,2930,2920,2930,2920,359
20241204,114300,72210950,2920,2920,2930,2920,743
20241204,114200,70041380,2930,2930,2930,2930,0
20241204,114100,70041380,2930,2925,2930,2920,501
20241204,114000,68577275,2930,2930,2930,2930,0
20241204,113900,68577275,2930,2930,2930,2930,344
20241204,113800,67569355,2935,2935,2935,2935,32
20241204,113700,67475435,2940,2940,2940,2940,0
20241204,113600,67475435,2940,2940,2940,2940,1
20241204,113500,67472495,2930,2930,2930,2930,0
20241204,113400,67472495,2930,2930,2930,2930,0
20241204,113300,67472495,2930,2930,2930,2930,0
20241204,113200,67472495,2930,2930,2930,2930,0
20241204,113100,67472495,2930,2930,2930,2930,0
20241204,113000,67472495,2930,2930,2930,2930,0
20241204,112900,67472495,2930,2930,2930,2930,0
20241204,112800,67472495,2930,2930,2930,2930,0
20241204,112700,67472495,2930,2930,2930,2930,113
20241204,112600,67141405,2930,2930,2930,2930,99
20241204,112500,66851335,2930,2930,2930,2930,12
20241204,112400,66816175,2930,2930,2930,2930,0
20241204,112300,66816175,2930,2930,2930,2930,0
20241204,112200,66816175,2930,2930,2930,2930,0
20241204,112100,66816175,2930,2930,2930,2930,0
20241204,112000,66816175,2930,2930,2930,2930,0
20241204,111900,66816175,2930,2930,2930,2930,50
20241204,111800,66669675,2930,2930,2930,2930,0
20241204,111700,66669675,2930,2930,2930,2930,1
20241204,111600,66666745,2930,2930,2930,2930,1
20241204,111500,66663815,2930,2925,2945,2920,825
20241204,111400,64251460,2945,2945,2945,2945,0
20241204,111300,64251460,2945,2945,2945,2945,1
20241204,111200,64248515,2945,2945,2945,2945,0
20241204,111100,64248515,2945,2945,2945,2945,0
20241204,111000,64248515,2945,2945,2945,2945,1
20241204,110900,64245570,2945,2945,2945,2945,46
20241204,110800,64110100,2920,2920,2920,2920,936
20241204,110700,61376980,2920,2920,2920,2915,13
20241204,110600,61339045,2920,2920,2920,2920,3
20241204,110500,61330285,2920,2930,2945,2920,87
20241204,110400,61075880,2930,2920,2930,2915,1002
20241204,110300,58154995,2930,2935,2935,2920,3001
20241204,110200,49383900,2945,2945,2945,2945,1
20241204,110100,49380955,2945,2945,2945,2945,0
20241204,110000,49380955,2945,2945,2945,2945,1
20241204,105900,49378010,2945,2945,2945,2945,0
20241204,105800,49378010,2945,2945,2945,2945,0
20241204,105700,49378010,2945,2945,2945,2945,0
20241204,105600,49378010,2945,2945,2945,2945,0
20241204,105500,49378010,2945,2945,2945,2945,0
20241204,105400,49378010,2945,2945,2945,2945,0
20241204,105300,49378010,2945,2945,2945,2945,0
20241204,105200,49378010,2945,2945,2945,2945,45
20241204,105100,49245485,2945,2945,2945,2945,0
20241204,105000,49245485,2945,2945,2945,2945,0
20241204,104900,49245485,2945,2945,2945,2945,0
20241204,104800,49245485,2945,2945,2945,2945,0
20241204,104700,49245485,2945,2945,2945,2945,0
20241204,104600,49245485,2945,2945,2945,2945,0
20241204,104500,49245485,2945,2945,2945,2945,0
20241204,104400,49245485,2945,2945,2945,2945,0
20241204,104300,49245485,2945,2945,2945,2945,50
20241204,104200,49098235,2945,2945,2945,2945,0
20241204,104100,49098235,2945,2945,2945,2945,0
20241204,104000,49098235,2945,2945,2945,2945,0
20241204,103900,49098235,2945,2945,2945,2945,0
20241204,103800,49098235,2945,2945,2945,2945,0
20241204,103700,49098235,2945,2945,2945,2945,0
20241204,103600,49098235,2945,2945,2945,2945,100
20241204,103500,48803735,2945,2945,2945,2945,45
20241204,103400,48671210,2945,2945,2945,2945,0
20241204,103300,48671210,2945,2945,2945,2945,0
20241204,103200,48671210,2945,2945,2945,2945,0
20241204,103100,48671210,2945,2945,2945,2945,0
20241204,103000,48671210,2945,2945,2945,2945,0
20241204,102900,48671210,2945,2945,2945,2945,0
20241204,102800,48671210,2945,2945,2945,2945,1
20241204,102700,48668265,2930,2935,2935,2930,38
20241204,102600,48556870,2945,2945,2945,2945,10
20241204,102500,48527420,2945,2945,2945,2945,0
20241204,102400,48527420,2945,2945,2945,2945,0
20241204,102300,48527420,2945,2945,2945,2945,1
20241204,102200,48524475,2955,2955,2955,2955,0
20241204,102100,48524475,2955,2955,2955,2955,0
20241204,102000,48524475,2955,2955,2955,2955,0
20241204,101900,48524475,2955,2955,2955,2955,0
20241204,101800,48524475,2955,2950,2955,2950,45
20241204,101700,48391635,2950,2950,2950,2950,0
20241204,101600,48391635,2950,2950,2950,2950,0
20241204,101500,48391635,2950,2950,2950,2950,0
20241204,101400,48391635,2950,2940,2950,2940,156
20241204,101300,47932985,2950,2950,2950,2950,0
20241204,101200,47932985,2950,2950,2950,2950,0
20241204,101100,47932985,2950,2950,2950,2950,0
20241204,101000,47932985,2950,2950,2950,2950,0
20241204,100900,47932985,2950,2950,2950,2950,0
20241204,100800,47932985,2950,2950,2950,2950,1
20241204,100700,47930035,2945,2950,2950,2945,2
20241204,100600,47924140,2950,2950,2950,2950,0
20241204,100500,47924140,2950,2940,2950,2940,40
20241204,100400,47806530,2940,2940,2940,2940,0
20241204,100300,47806530,2940,2940,2940,2940,1
20241204,100200,47803590,2935,2935,2935,2935,0
20241204,100100,47803590,2935,2940,2940,2935,47
20241204,100000,47665420,2920,2930,2930,2920,2001
20241204,095900,41815370,2960,2960,2960,2960,0
20241204,095800,41815370,2960,2960,2960,2960,0
20241204,095700,41815370,2960,2960,2960,2960,0
20241204,095600,41815370,2960,2960,2960,2960,0
20241204,095500,41815370,2960,2960,2960,2960,0
20241204,095400,41815370,2960,2960,2960,2960,0
20241204,095300,41815370,2960,2960,2960,2960,0
20241204,095200,41815370,2960,2930,2960,2930,60
20241204,095100,41639155,2940,2940,2940,2940,1
20241204,095000,41636215,2930,2935,2935,2930,164
20241204,094900,41155425,2940,2940,2940,2940,0
20241204,094800,41155425,2940,2940,2940,2940,0
20241204,094700,41155425,2940,2940,2940,2940,0
20241204,094600,41155425,2940,2930,2940,2930,502
20241204,094500,39684545,2930,2930,2930,2930,22
20241204,094400,39620085,2930,2930,2930,2930,56
20241204,094300,39456005,2930,2930,2930,2925,16
20241204,094200,39409135,2925,2945,2945,2925,3324
20241204,094100,29669280,2965,2965,2965,2965,0
20241204,094000,29669280,2965,2965,2965,2965,1
20241204,093900,29666315,2950,2950,2950,2950,546
20241204,093800,28055615,2965,2965,2965,2965,0
20241204,093700,28055615,2965,2965,2965,2965,0
20241204,093600,28055615,2965,2965,2965,2965,0
20241204,093500,28055615,2965,2965,2965,2965,0
20241204,093400,28055615,2965,2960,2965,2950,100
20241204,093300,27760590,2950,2950,2960,2950,112
20241204,093200,27430170,2950,2960,2960,2950,179
20241204,093100,26902020,2950,2950,2950,2950,0
20241204,093000,26902020,2950,2950,2950,2950,50
20241204,092900,26754520,2950,2955,2955,2950,56
20241204,092800,26589050,2960,2960,2960,2960,205
20241204,092700,25982250,2960,2960,2960,2960,4
20241204,092600,25970410,2960,2960,2960,2960,0
20241204,092500,25970410,2960,2960,2960,2960,0
20241204,092400,25970410,2960,2960,2960,2960,0
20241204,092300,25970410,2960,2960,2960,2960,0
20241204,092200,25970410,2960,2960,2960,2960,0
20241204,092100,25970410,2960,2960,2960,2960,0
20241204,092000,25970410,2960,2960,2960,2960,0
20241204,091900,25970410,2960,2960,2960,2960,0
20241204,091800,25970410,2960,2960,2960,2960,198
20241204,091700,25384330,2960,2960,2960,2960,1
20241204,091600,25381370,2960,2955,2960,2955,13
20241204,091500,25342910,2955,2955,2955,2955,595
20241204,091400,23584685,2955,2955,2955,2950,687
20241204,091300,21556865,2960,2960,2960,2960,0
20241204,091200,21556865,2960,2960,2960,2960,0
20241204,091100,21556865,2960,2960,2960,2960,1
20241204,091000,21553905,2960,2960,2960,2960,0
20241204,090900,21553905,2960,2960,2960,2960,0
20241204,090800,21553905,2960,2960,2960,2960,2
20241204,090700,21547985,2960,2960,2960,2940,288
20241204,090600,20698625,2945,2945,2945,2945,466
20241204,090500,19326255,2960,2960,2960,2960,331
20241204,090400,18346495,2960,2960,2960,2960,30
20241204,090300,18257695,2960,2960,2960,2960,1
20241204,090200,18254735,2935,2935,2935,2935,6
20241204,090100,18237125,2965,2965,2965,2965,0
20241204,090000,18237125,2965,2930,2965,2930,6221