KissMeData/041920/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,192700,234755720,5110,5110,5110,5110,1019
20241203,192600,234755720,5110,5110,5110,5110,0
20241203,192500,234755720,5110,5110,5110,5110,0
20241203,192400,234755720,5110,5110,5110,5110,0
20241203,192300,234755720,5110,5110,5110,5110,0
20241203,192200,234755720,5110,5110,5110,5110,0
20241203,192100,234755720,5110,5110,5110,5110,0
20241203,192000,234755720,5110,5110,5110,5110,0
20241203,191900,234755720,5110,5110,5110,5110,0
20241203,191800,234755720,5110,5110,5110,5110,0
20241203,191700,234755720,5110,5110,5110,5110,0
20241203,191600,234755720,5110,5110,5110,5110,0
20241203,191500,234755720,5110,5110,5110,5110,0
20241203,191400,234755720,5110,5110,5110,5110,0
20241203,191300,234755720,5110,5110,5110,5110,0
20241203,191200,234755720,5110,5110,5110,5110,0
20241203,191100,234755720,5110,5110,5110,5110,0
20241203,191000,234755720,5110,5110,5110,5110,0
20241203,190900,234755720,5110,5110,5110,5110,0
20241203,190800,234755720,5110,5110,5110,5110,0
20241203,190700,234755720,5110,5110,5110,5110,0
20241203,190600,234755720,5110,5110,5110,5110,0
20241203,190500,234755720,5110,5110,5110,5110,0
20241203,190400,234755720,5110,5110,5110,5110,0
20241203,190300,234755720,5110,5110,5110,5110,0
20241203,190200,234755720,5110,5110,5110,5110,0
20241203,190100,234755720,5110,5110,5110,5110,0
20241203,190000,234755720,5110,5110,5110,5110,0
20241203,185900,234755720,5110,5110,5110,5110,0
20241203,185800,234755720,5110,5110,5110,5110,0
20241203,185700,234755720,5110,5110,5110,5110,1019
20241203,185600,234755720,5110,5110,5110,5110,0
20241203,185500,234755720,5110,5110,5110,5110,0
20241203,185400,234755720,5110,5110,5110,5110,0
20241203,185300,234755720,5110,5110,5110,5110,0
20241203,185200,234755720,5110,5110,5110,5110,0
20241203,185100,234755720,5110,5110,5110,5110,0
20241203,185000,234755720,5110,5110,5110,5110,0
20241203,184900,234755720,5110,5110,5110,5110,0
20241203,184800,234755720,5110,5110,5110,5110,0
20241203,184700,234755720,5110,5110,5110,5110,0
20241203,184600,234755720,5110,5110,5110,5110,0
20241203,184500,234755720,5110,5110,5110,5110,0
20241203,184400,234755720,5110,5110,5110,5110,0
20241203,184300,234755720,5110,5110,5110,5110,0
20241203,184200,234755720,5110,5110,5110,5110,0
20241203,184100,234755720,5110,5110,5110,5110,0
20241203,184000,234755720,5110,5110,5110,5110,0
20241203,183900,234755720,5110,5110,5110,5110,0
20241203,183800,234755720,5110,5110,5110,5110,0
20241203,183700,234755720,5110,5110,5110,5110,0
20241203,183600,234755720,5110,5110,5110,5110,0
20241203,183500,234755720,5110,5110,5110,5110,0
20241203,183400,234755720,5110,5110,5110,5110,0
20241203,183300,234755720,5110,5110,5110,5110,0
20241203,183200,234755720,5110,5110,5110,5110,0
20241203,183100,234755720,5110,5110,5110,5110,0
20241203,183000,234755720,5110,5110,5110,5110,0
20241203,182900,234755720,5110,5110,5110,5110,0
20241203,182800,234755720,5110,5110,5110,5110,0
20241203,182700,234755720,5110,5110,5110,5110,1019
20241203,182600,234755720,5110,5110,5110,5110,0
20241203,182500,234755720,5110,5110,5110,5110,0
20241203,182400,234755720,5110,5110,5110,5110,0
20241203,182300,234755720,5110,5110,5110,5110,0
20241203,182200,234755720,5110,5110,5110,5110,0
20241203,182100,234755720,5110,5110,5110,5110,0
20241203,182000,234755720,5110,5110,5110,5110,0
20241203,181900,234755720,5110,5110,5110,5110,0
20241203,181800,234755720,5110,5110,5110,5110,0
20241203,181700,234755720,5110,5110,5110,5110,0
20241203,181600,234755720,5110,5110,5110,5110,0
20241203,181500,234755720,5110,5110,5110,5110,0
20241203,181400,234755720,5110,5110,5110,5110,0
20241203,181300,234755720,5110,5110,5110,5110,0
20241203,181200,234755720,5110,5110,5110,5110,0
20241203,181100,234755720,5110,5110,5110,5110,0
20241203,181000,234755720,5110,5110,5110,5110,0
20241203,180900,234755720,5110,5110,5110,5110,0
20241203,180800,234755720,5110,5110,5110,5110,0
20241203,180700,234755720,5110,5110,5110,5110,0
20241203,180600,234755720,5110,5110,5110,5110,0
20241203,180500,234755720,5110,5110,5110,5110,0
20241203,180400,234755720,5110,5110,5110,5110,0
20241203,180300,234755720,5110,5110,5110,5110,0
20241203,180200,234755720,5110,5110,5110,5110,0
20241203,180100,234755720,5110,5110,5110,5110,0
20241203,180000,234755720,5110,5110,5110,5110,0
20241203,175900,234755720,5110,5110,5110,5110,0
20241203,175800,234755720,5110,5110,5110,5110,0
20241203,175700,234755720,5110,5110,5110,5110,1019
20241203,175600,234755720,5110,5110,5110,5110,0
20241203,175500,234755720,5110,5110,5110,5110,0
20241203,175400,234755720,5110,5110,5110,5110,0
20241203,175300,234755720,5110,5110,5110,5110,0
20241203,175200,234755720,5110,5110,5110,5110,0
20241203,175100,234755720,5110,5110,5110,5110,0
20241203,175000,234755720,5110,5110,5110,5110,0
20241203,174900,234755720,5110,5110,5110,5110,0
20241203,174800,234755720,5110,5110,5110,5110,0
20241203,174700,234755720,5110,5110,5110,5110,0
20241203,174600,234755720,5110,5110,5110,5110,0
20241203,174500,234755720,5110,5110,5110,5110,0
20241203,174400,234755720,5110,5110,5110,5110,0
20241203,174300,234755720,5110,5110,5110,5110,0
20241203,174200,234755720,5110,5110,5110,5110,0
20241203,174100,234755720,5110,5110,5110,5110,0
20241203,174000,234755720,5110,5110,5110,5110,0
20241203,173900,234755720,5110,5110,5110,5110,0
20241203,173800,234755720,5110,5110,5110,5110,0
20241203,173700,234755720,5110,5110,5110,5110,0
20241203,173600,234755720,5110,5110,5110,5110,0
20241203,173500,234755720,5110,5110,5110,5110,0
20241203,173400,234755720,5110,5110,5110,5110,0
20241203,173300,234755720,5110,5110,5110,5110,0
20241203,173200,234755720,5110,5110,5110,5110,0
20241203,173100,234755720,5110,5110,5110,5110,0
20241203,173000,234755720,5110,5110,5110,5110,0
20241203,172900,234755720,5110,5110,5110,5110,0
20241203,172800,234755720,5110,5110,5110,5110,0
20241203,172700,234755720,5110,5110,5110,5110,1019
20241203,172600,234755720,5110,5110,5110,5110,0
20241203,172500,234755720,5110,5110,5110,5110,0
20241203,172400,234755720,5110,5110,5110,5110,0
20241203,172300,234755720,5110,5110,5110,5110,0
20241203,172200,234755720,5110,5110,5110,5110,0
20241203,172100,234755720,5110,5110,5110,5110,0
20241203,172000,234755720,5110,5110,5110,5110,0
20241203,171900,234755720,5110,5110,5110,5110,0
20241203,171800,234755720,5110,5110,5110,5110,0
20241203,171700,234755720,5110,5110,5110,5110,0
20241203,171600,234755720,5110,5110,5110,5110,0
20241203,171500,234755720,5110,5110,5110,5110,0
20241203,171400,234755720,5110,5110,5110,5110,0
20241203,171300,234755720,5110,5110,5110,5110,0
20241203,171200,234755720,5110,5110,5110,5110,0
20241203,171100,234755720,5110,5110,5110,5110,0
20241203,171000,234755720,5110,5110,5110,5110,0
20241203,170900,234755720,5110,5110,5110,5110,0
20241203,170800,234755720,5110,5110,5110,5110,0
20241203,170700,234755720,5110,5110,5110,5110,0
20241203,170600,234755720,5110,5110,5110,5110,0
20241203,170500,234755720,5110,5110,5110,5110,0
20241203,170400,234755720,5110,5110,5110,5110,0
20241203,170300,234755720,5110,5110,5110,5110,0
20241203,170200,234755720,5110,5110,5110,5110,0
20241203,170100,234755720,5110,5110,5110,5110,0
20241203,170000,234755720,5110,5110,5110,5110,0
20241203,165900,234755720,5110,5110,5110,5110,0
20241203,165800,234755720,5110,5110,5110,5110,0
20241203,165700,234755720,5110,5110,5110,5110,1019
20241203,165600,234755720,5110,5110,5110,5110,0
20241203,165500,234755720,5110,5110,5110,5110,0
20241203,165400,234755720,5110,5110,5110,5110,0
20241203,165300,234755720,5110,5110,5110,5110,0
20241203,165200,234755720,5110,5110,5110,5110,0
20241203,165100,234755720,5110,5110,5110,5110,0
20241203,165000,234755720,5110,5110,5110,5110,0
20241203,164900,234755720,5110,5110,5110,5110,0
20241203,164800,234755720,5110,5110,5110,5110,0
20241203,164700,234755720,5110,5110,5110,5110,0
20241203,164600,234755720,5110,5110,5110,5110,0
20241203,164500,234755720,5110,5110,5110,5110,0
20241203,164400,234755720,5110,5110,5110,5110,0
20241203,164300,234755720,5110,5110,5110,5110,0
20241203,164200,234755720,5110,5110,5110,5110,0
20241203,164100,234755720,5110,5110,5110,5110,0
20241203,164000,234755720,5110,5110,5110,5110,0
20241203,163900,234755720,5110,5110,5110,5110,0
20241203,163800,234755720,5110,5110,5110,5110,0
20241203,163700,234755720,5110,5110,5110,5110,0
20241203,163600,234755720,5110,5110,5110,5110,0
20241203,163500,234755720,5110,5110,5110,5110,0
20241203,163400,234755720,5110,5110,5110,5110,0
20241203,163300,234755720,5110,5110,5110,5110,0
20241203,163200,234755720,5110,5110,5110,5110,0
20241203,163100,234755720,5110,5110,5110,5110,0
20241203,163000,234755720,5110,5110,5110,5110,0
20241203,162900,234755720,5110,5110,5110,5110,0
20241203,162800,234755720,5110,5110,5110,5110,0
20241203,162700,234755720,5110,5110,5110,5110,1019
20241203,162600,234755720,5110,5110,5110,5110,0
20241203,162500,234755720,5110,5110,5110,5110,0
20241203,162400,234755720,5110,5110,5110,5110,0
20241203,162300,234755720,5110,5110,5110,5110,0
20241203,162200,234755720,5110,5110,5110,5110,0
20241203,162100,234755720,5110,5110,5110,5110,0
20241203,162000,234755720,5110,5110,5110,5110,0
20241203,161900,234755720,5110,5110,5110,5110,0
20241203,161800,234755720,5110,5110,5110,5110,0
20241203,161700,234755720,5110,5110,5110,5110,0
20241203,161600,234755720,5110,5110,5110,5110,0
20241203,161500,234755720,5110,5110,5110,5110,0
20241203,161400,234755720,5110,5110,5110,5110,0
20241203,161300,234755720,5110,5110,5110,5110,0
20241203,161200,234755720,5110,5110,5110,5110,0
20241203,161100,234755720,5110,5110,5110,5110,0
20241203,161000,234755720,5110,5110,5110,5110,0
20241203,160900,234755720,5110,5110,5110,5110,0
20241203,160800,234755720,5110,5110,5110,5110,0
20241203,160700,234755720,5110,5110,5110,5110,0
20241203,160600,234755720,5110,5110,5110,5110,0
20241203,160500,234755720,5110,5110,5110,5110,0
20241203,160400,234755720,5110,5110,5110,5110,0
20241203,160300,234755720,5110,5110,5110,5110,0
20241203,160200,234755720,5110,5110,5110,5110,0
20241203,160100,234755720,5110,5110,5110,5110,0
20241203,160000,234755720,5110,5110,5110,5110,0
20241203,155900,234755720,5110,5110,5110,5110,0
20241203,155800,234755720,5110,5110,5110,5110,0
20241203,155700,234755720,5110,5110,5110,5110,1019
20241203,155600,234755720,5110,5110,5110,5110,0
20241203,155500,234755720,5110,5110,5110,5110,0
20241203,155400,234755720,5110,5110,5110,5110,0
20241203,155300,234755720,5110,5110,5110,5110,0
20241203,155200,234755720,5110,5110,5110,5110,0
20241203,155100,234755720,5110,5110,5110,5110,0
20241203,155000,234755720,5110,5110,5110,5110,0
20241203,154900,234755720,5110,5110,5110,5110,0
20241203,154800,234755720,5110,5110,5110,5110,0
20241203,154700,234755720,5110,5110,5110,5110,0
20241203,154600,234755720,5110,5110,5110,5110,0
20241203,154500,234755720,5110,5110,5110,5110,0
20241203,154400,234755720,5110,5110,5110,5110,0
20241203,154300,234755720,5110,5110,5110,5110,0
20241203,154200,234755720,5110,5110,5110,5110,0
20241203,154100,234755720,5110,5110,5110,5110,0
20241203,154000,234755720,5110,5110,5110,5110,0
20241203,153900,234755720,5110,5110,5110,5110,0
20241203,153800,234755720,5110,5110,5110,5110,0
20241203,153700,234755720,5110,5110,5110,5110,0
20241203,153600,234755720,5110,5110,5110,5110,0
20241203,153500,234755720,5110,5110,5110,5110,0
20241203,153400,234755720,5110,5110,5110,5110,0
20241203,153300,234755720,5110,5110,5110,5110,0
20241203,153200,234755720,5110,5110,5110,5110,0
20241203,153100,234755720,5110,5110,5110,5110,0
20241203,153000,234755720,5110,5110,5110,5110,1019
20241203,152900,229548630,5110,5110,5110,5110,0
20241203,152800,229548630,5110,5110,5110,5110,0
20241203,152700,229548630,5110,5110,5110,5110,0
20241203,152600,229548630,5110,5110,5110,5110,0
20241203,152500,229548630,5110,5110,5110,5110,0
20241203,152400,229548630,5110,5110,5110,5110,0
20241203,152300,229548630,5110,5110,5110,5110,0
20241203,152200,229548630,5110,5110,5110,5110,0
20241203,152100,229548630,5110,5110,5110,5110,0
20241203,152000,229548630,5110,5110,5110,5110,0
20241203,151900,229548630,5110,5110,5110,5070,11
20241203,151800,229492500,5070,5070,5110,5070,8
20241203,151700,229451780,5110,5110,5110,5110,2
20241203,151600,229441560,5070,5070,5070,5070,1
20241203,151500,229436490,5070,5070,5070,5070,0
20241203,151400,229436490,5070,5070,5070,5070,1
20241203,151300,229431420,5110,5100,5110,5100,2
20241203,151200,229421210,5080,5080,5080,5080,0
20241203,151100,229421210,5080,5080,5080,5080,0
20241203,151000,229421210,5080,5080,5080,5080,0
20241203,150900,229421210,5080,5080,5080,5080,2
20241203,150800,229411050,5080,5080,5080,5080,0
20241203,150700,229411050,5080,5080,5080,5080,0
20241203,150600,229411050,5080,5080,5080,5080,7
20241203,150500,229375490,5080,5080,5080,5080,0
20241203,150400,229375490,5080,5090,5090,5080,202
20241203,150300,228347370,5090,5090,5090,5090,0
20241203,150200,228347370,5090,5090,5090,5090,3
20241203,150100,228332100,5110,5110,5110,5110,203
20241203,150000,227294770,5090,5090,5090,5090,2
20241203,145900,227284590,5090,5090,5110,5090,30
20241203,145800,227131330,5110,5110,5110,5110,1030
20241203,145700,221868030,5110,5110,5110,5110,0
20241203,145600,221868030,5110,5110,5130,5110,1124
20241203,145500,216124310,5110,5110,5130,5110,301
20241203,145400,214583920,5110,5110,5110,5110,87
20241203,145300,214139350,5100,5100,5100,5100,139
20241203,145200,213430450,5090,5090,5090,5090,0
20241203,145100,213430450,5090,5090,5090,5090,200
20241203,145000,212412450,5070,5070,5070,5070,0
20241203,144900,212412450,5070,5100,5110,5070,1032
20241203,144800,207141040,5050,5110,5110,5050,601
20241203,144700,204099580,5110,5100,5110,5100,1005
20241203,144600,198964080,5100,5110,5110,5100,2
20241203,144500,198953870,5100,5100,5100,5100,0
20241203,144400,198953870,5100,5100,5120,5100,4
20241203,144300,198933430,5120,5120,5120,5120,2
20241203,144200,198923190,5100,5100,5120,5100,565
20241203,144100,196041650,5100,5100,5100,5100,88
20241203,144000,195592850,5100,5100,5100,5100,12
20241203,143900,195531650,5080,5080,5080,5080,0
20241203,143800,195531650,5080,5080,5080,5080,1
20241203,143700,195526570,5080,5080,5080,5080,0
20241203,143600,195526570,5080,5080,5090,5080,6
20241203,143500,195496050,5080,5080,5080,5080,2
20241203,143400,195485890,5080,5080,5080,5080,0
20241203,143300,195485890,5080,5120,5120,5080,278
20241203,143200,194062570,5080,5080,5080,5080,0
20241203,143100,194062570,5080,5120,5120,5080,17
20241203,143000,193975570,5080,5100,5130,5080,2158
20241203,142900,182947540,5090,5080,5090,5080,721
20241203,142800,179279270,5060,5060,5060,5060,0
20241203,142700,179279270,5060,5060,5060,5060,0
20241203,142600,179279270,5060,5060,5060,5060,4
20241203,142500,179259030,5050,5050,5050,5050,0
20241203,142400,179259030,5050,5050,5050,5050,2300
20241203,142300,167644030,5050,5050,5050,5050,4000
20241203,142200,147444030,5050,5050,5050,5050,0
20241203,142100,147444030,5050,5050,5050,5050,2000
20241203,142000,137344030,5070,5070,5070,5070,148
20241203,141900,136593670,5060,5060,5060,5060,21
20241203,141800,136487410,5060,5060,5060,5060,502
20241203,141700,133947290,5050,5040,5050,5040,3329
20241203,141600,117136730,5010,5030,5030,5000,3027
20241203,141500,101960950,5030,5030,5030,5030,0
20241203,141400,101960950,5030,5030,5030,5030,0
20241203,141300,101960950,5030,5030,5030,5030,0
20241203,141200,101960950,5030,5030,5030,5030,0
20241203,141100,101960950,5030,5030,5030,5030,0
20241203,141000,101960950,5030,5030,5030,5030,0
20241203,140900,101960950,5030,5030,5030,5030,0
20241203,140800,101960950,5030,5030,5030,5030,0
20241203,140700,101960950,5030,5030,5030,5030,0
20241203,140600,101960950,5030,5030,5030,5030,0
20241203,140500,101960950,5030,5030,5030,5030,0
20241203,140400,101960950,5030,5030,5030,5030,0
20241203,140300,101960950,5030,5030,5030,5030,0
20241203,140200,101960950,5030,5040,5040,5030,19
20241203,140100,101865360,5050,5050,5050,5050,0
20241203,140000,101865360,5050,5050,5050,5050,0
20241203,135900,101865360,5050,5050,5050,5050,0
20241203,135800,101865360,5050,5050,5050,5050,0
20241203,135700,101865360,5050,5050,5050,5050,22
20241203,135600,101754260,5040,5040,5040,5040,4
20241203,135500,101734100,5040,5040,5040,5040,0
20241203,135400,101734100,5040,5040,5040,5040,0
20241203,135300,101734100,5040,5040,5040,5040,40
20241203,135200,101532500,5040,5040,5040,5040,1499
20241203,135100,93977540,5050,5050,5050,5050,0
20241203,135000,93977540,5050,5050,5050,5050,0
20241203,134900,93977540,5050,5050,5050,5050,0
20241203,134800,93977540,5050,5050,5050,5050,20
20241203,134700,93876540,5050,5050,5050,5050,0
20241203,134600,93876540,5050,5050,5050,5050,0
20241203,134500,93876540,5050,5050,5050,5050,10
20241203,134400,93826040,5050,5050,5050,5050,0
20241203,134300,93826040,5050,5050,5050,5050,0
20241203,134200,93826040,5050,5050,5050,5050,0
20241203,134100,93826040,5050,5050,5050,5050,17
20241203,134000,93740190,5040,5040,5040,5040,0
20241203,133900,93740190,5040,5040,5040,5040,0
20241203,133800,93740190,5040,5040,5040,5040,0
20241203,133700,93740190,5040,5040,5040,5040,0
20241203,133600,93740190,5040,5040,5040,5040,34
20241203,133500,93568830,5040,5040,5040,5040,0
20241203,133400,93568830,5040,5040,5040,5040,0
20241203,133300,93568830,5040,5040,5040,5040,401
20241203,133200,91547790,5020,5020,5020,5020,0
20241203,133100,91547790,5020,5020,5020,5020,0
20241203,133000,91547790,5020,5020,5020,5020,0
20241203,132900,91547790,5020,5020,5020,5020,50
20241203,132800,91296790,5020,5020,5020,5020,0
20241203,132700,91296790,5020,5020,5020,5020,0
20241203,132600,91296790,5020,5020,5020,5020,250
20241203,132500,90041790,5040,5040,5040,5040,0
20241203,132400,90041790,5040,5040,5040,5040,0
20241203,132300,90041790,5040,5040,5040,5040,0
20241203,132200,90041790,5040,5040,5040,5040,0
20241203,132100,90041790,5040,5040,5040,5040,0
20241203,132000,90041790,5040,5040,5040,5040,4
20241203,131900,90021630,5050,5050,5050,5050,0
20241203,131800,90021630,5050,5050,5050,5050,0
20241203,131700,90021630,5050,5050,5050,5050,0
20241203,131600,90021630,5050,5050,5050,5050,0
20241203,131500,90021630,5050,5050,5050,5050,0
20241203,131400,90021630,5050,5050,5050,5050,0
20241203,131300,90021630,5050,5050,5050,5050,0
20241203,131200,90021630,5050,5050,5050,5050,0
20241203,131100,90021630,5050,5050,5050,5050,0
20241203,131000,90021630,5050,5050,5050,5050,0
20241203,130900,90021630,5050,5050,5050,5050,0
20241203,130800,90021630,5050,5050,5050,5050,0
20241203,130700,90021630,5050,5020,5050,5010,1309
20241203,130600,83463200,5020,5020,5020,5020,0
20241203,130500,83463200,5020,5020,5020,5020,754
20241203,130400,79678120,5020,5020,5020,5020,0
20241203,130300,79678120,5020,5020,5020,5020,0
20241203,130200,79678120,5020,5020,5020,5020,0
20241203,130100,79678120,5020,5020,5020,5020,0
20241203,130000,79678120,5020,5020,5020,5020,0
20241203,125900,79678120,5020,5020,5020,5020,0
20241203,125800,79678120,5020,5020,5020,5020,0
20241203,125700,79678120,5020,5030,5030,5020,1500
20241203,125600,72138090,5030,5030,5030,5030,4
20241203,125500,72117970,5030,5030,5030,5030,1
20241203,125400,72112940,5030,5030,5030,5030,0
20241203,125300,72112940,5030,5030,5030,5030,0
20241203,125200,72112940,5030,5030,5030,5030,0
20241203,125100,72112940,5030,5030,5030,5030,0
20241203,125000,72112940,5030,5030,5030,5030,121
20241203,124900,71504310,5040,5040,5040,5040,0
20241203,124800,71504310,5040,5040,5040,5040,0
20241203,124700,71504310,5040,5040,5040,5040,0
20241203,124600,71504310,5040,5040,5040,5040,0
20241203,124500,71504310,5040,5040,5040,5040,0
20241203,124400,71504310,5040,5040,5040,5040,0
20241203,124300,71504310,5040,5040,5040,5040,182
20241203,124200,70587030,5040,5040,5040,5040,1
20241203,124100,70581990,5030,5030,5030,5030,1
20241203,124000,70576960,5040,5040,5040,5040,0
20241203,123900,70576960,5040,5040,5040,5040,0
20241203,123800,70576960,5040,5040,5040,5040,0
20241203,123700,70576960,5040,5040,5040,5040,0
20241203,123600,70576960,5040,5040,5040,5040,0
20241203,123500,70576960,5040,5040,5040,5040,0
20241203,123400,70576960,5040,5040,5040,5040,0
20241203,123300,70576960,5040,5040,5040,5040,0
20241203,123200,70576960,5040,5040,5040,5040,0
20241203,123100,70576960,5040,5040,5040,5040,0
20241203,123000,70576960,5040,5040,5040,5040,0
20241203,122900,70576960,5040,5040,5040,5040,0
20241203,122800,70576960,5040,5040,5040,5040,550
20241203,122700,67804960,5040,5040,5040,5040,0
20241203,122600,67804960,5040,5040,5040,5040,17
20241203,122500,67719280,5050,5050,5050,5050,0
20241203,122400,67719280,5050,5050,5050,5050,0
20241203,122300,67719280,5050,5050,5050,5050,0
20241203,122200,67719280,5050,5050,5050,5050,0
20241203,122100,67719280,5050,5050,5050,5050,0
20241203,122000,67719280,5050,5050,5050,5050,0
20241203,121900,67719280,5050,5050,5050,5050,760
20241203,121800,63881280,5050,5050,5050,5050,0
20241203,121700,63881280,5050,5050,5050,5050,1
20241203,121600,63876230,5060,5060,5060,5060,10
20241203,121500,63825630,5060,5060,5060,5060,0
20241203,121400,63825630,5060,5060,5060,5060,0
20241203,121300,63825630,5060,5060,5060,5060,0
20241203,121200,63825630,5060,5060,5060,5060,0
20241203,121100,63825630,5060,5060,5060,5060,0
20241203,121000,63825630,5060,5060,5060,5060,0
20241203,120900,63825630,5060,5060,5060,5060,0
20241203,120800,63825630,5060,5060,5060,5060,0
20241203,120700,63825630,5060,5060,5060,5060,0
20241203,120600,63825630,5060,5060,5060,5060,0
20241203,120500,63825630,5060,5060,5060,5060,0
20241203,120400,63825630,5060,5060,5060,5060,0
20241203,120300,63825630,5060,5060,5060,5060,10
20241203,120200,63775030,5050,5050,5050,5050,0
20241203,120100,63775030,5050,5050,5050,5050,1
20241203,120000,63769980,5060,5060,5060,5060,0
20241203,115900,63769980,5060,5060,5060,5060,0
20241203,115800,63769980,5060,5060,5060,5060,0
20241203,115700,63769980,5060,5060,5060,5060,0
20241203,115600,63769980,5060,5060,5060,5060,0
20241203,115500,63769980,5060,5060,5060,5060,5
20241203,115400,63744680,5050,5050,5050,5050,0
20241203,115300,63744680,5050,5050,5050,5050,0
20241203,115200,63744680,5050,5050,5050,5050,100
20241203,115100,63239680,5050,5050,5050,5050,0
20241203,115000,63239680,5050,5050,5050,5050,0
20241203,114900,63239680,5050,5050,5050,5050,0
20241203,114800,63239680,5050,5050,5050,5050,0
20241203,114700,63239680,5050,5050,5050,5050,101
20241203,114600,62729630,5050,5050,5050,5050,4
20241203,114500,62709430,5050,5050,5050,5050,0
20241203,114400,62709430,5050,5050,5050,5050,21
20241203,114300,62603380,5060,5060,5060,5060,0
20241203,114200,62603380,5060,5060,5060,5060,0
20241203,114100,62603380,5060,5060,5060,5060,1
20241203,114000,62598320,5060,5060,5060,5060,0
20241203,113900,62598320,5060,5050,5060,5050,212
20241203,113800,61527600,5050,5050,5050,5050,0
20241203,113700,61527600,5050,5050,5050,5050,0
20241203,113600,61527600,5050,5050,5050,5050,3
20241203,113500,61512450,5050,5050,5050,5050,0
20241203,113400,61512450,5050,5050,5050,5050,0
20241203,113300,61512450,5050,5050,5050,5050,0
20241203,113200,61512450,5050,5050,5050,5050,0
20241203,113100,61512450,5050,5050,5050,5050,0
20241203,113000,61512450,5050,5050,5050,5050,0
20241203,112900,61512450,5050,5050,5050,5050,0
20241203,112800,61512450,5050,5050,5050,5050,0
20241203,112700,61512450,5050,5050,5050,5050,0
20241203,112600,61512450,5050,5050,5050,5050,5
20241203,112500,61487200,5050,5050,5050,5050,1000
20241203,112400,56437200,5050,5050,5050,5050,0
20241203,112300,56437200,5050,5050,5050,5050,0
20241203,112200,56437200,5050,5050,5050,5050,0
20241203,112100,56437200,5050,5050,5050,5050,4
20241203,112000,56417000,5040,5040,5040,5040,0
20241203,111900,56417000,5040,5040,5040,5040,0
20241203,111800,56417000,5040,5040,5040,5040,0
20241203,111700,56417000,5040,5040,5040,5040,0
20241203,111600,56417000,5040,5040,5040,5040,3
20241203,111500,56401880,5040,5040,5040,5040,0
20241203,111400,56401880,5040,5040,5040,5040,0
20241203,111300,56401880,5040,5040,5040,5040,0
20241203,111200,56401880,5040,5040,5040,5040,0
20241203,111100,56401880,5040,5040,5040,5040,1
20241203,111000,56396840,5040,5040,5040,5040,0
20241203,110900,56396840,5040,5040,5040,5040,0
20241203,110800,56396840,5040,5040,5040,5040,0
20241203,110700,56396840,5040,5040,5040,5040,420
20241203,110600,54280040,5040,5040,5040,5040,204
20241203,110500,53251880,5040,5040,5040,5040,0
20241203,110400,53251880,5040,5040,5040,5040,0
20241203,110300,53251880,5040,5040,5040,5040,0
20241203,110200,53251880,5040,5040,5040,5040,0
20241203,110100,53251880,5040,5040,5040,5040,0
20241203,110000,53251880,5040,5040,5040,5040,0
20241203,105900,53251880,5040,5040,5040,5040,0
20241203,105800,53251880,5040,5040,5040,5040,0
20241203,105700,53251880,5040,5040,5040,5040,1
20241203,105600,53246840,5040,5040,5040,5040,19
20241203,105500,53151080,5040,5050,5050,5040,399
20241203,105400,51136400,5040,5040,5040,5040,0
20241203,105300,51136400,5040,5040,5040,5040,0
20241203,105200,51136400,5040,5040,5040,5040,0
20241203,105100,51136400,5040,5040,5040,5040,0
20241203,105000,51136400,5040,5040,5040,5040,0
20241203,104900,51136400,5040,5040,5040,5040,0
20241203,104800,51136400,5040,5040,5040,5040,4
20241203,104700,51116240,5040,5040,5040,5040,0
20241203,104600,51116240,5040,5040,5040,5040,1266
20241203,104500,44735600,5040,5040,5040,5040,0
20241203,104400,44735600,5040,5040,5040,5040,0
20241203,104300,44735600,5040,5040,5040,5040,0
20241203,104200,44735600,5040,5040,5040,5040,1
20241203,104100,44730560,5040,5040,5040,5040,0
20241203,104000,44730560,5040,5040,5040,5040,0
20241203,103900,44730560,5040,5040,5040,5040,0
20241203,103800,44730560,5040,5040,5040,5040,0
20241203,103700,44730560,5040,5040,5040,5040,0
20241203,103600,44730560,5040,5040,5040,5040,0
20241203,103500,44730560,5040,5040,5040,5040,0
20241203,103400,44730560,5040,5040,5040,5040,2
20241203,103300,44720480,5040,5040,5040,5040,0
20241203,103200,44720480,5040,5040,5040,5040,0
20241203,103100,44720480,5040,5040,5040,5040,0
20241203,103000,44720480,5040,5040,5040,5040,1
20241203,102900,44715440,5050,5050,5050,5050,0
20241203,102800,44715440,5050,5050,5050,5050,0
20241203,102700,44715440,5050,5050,5050,5050,0
20241203,102600,44715440,5050,5050,5050,5050,0
20241203,102500,44715440,5050,5050,5050,5050,0
20241203,102400,44715440,5050,5050,5050,5050,0
20241203,102300,44715440,5050,5050,5050,5050,0
20241203,102200,44715440,5050,5030,5050,5030,50
20241203,102100,44463640,5020,5020,5020,5020,2
20241203,102000,44453600,5020,5020,5020,5020,0
20241203,101900,44453600,5020,5020,5020,5020,4
20241203,101800,44433520,5000,5010,5010,5000,300
20241203,101700,42933480,5010,5010,5010,5010,0
20241203,101600,42933480,5010,5010,5010,5010,0
20241203,101500,42933480,5010,5010,5010,5010,0
20241203,101400,42933480,5010,5010,5010,5010,0
20241203,101300,42933480,5010,5010,5010,5010,0
20241203,101200,42933480,5010,5010,5010,5010,0
20241203,101100,42933480,5010,5010,5010,5010,0
20241203,101000,42933480,5010,5010,5010,5010,0
20241203,100900,42933480,5010,5020,5020,5010,1000
20241203,100800,37923370,5030,5030,5030,5030,0
20241203,100700,37923370,5030,5050,5050,5030,372
20241203,100600,36045670,5050,5040,5050,5030,762
20241203,100500,32199740,5040,5040,5040,5040,0
20241203,100400,32199740,5040,5040,5040,5040,10
20241203,100300,32149340,5040,5040,5040,5040,8
20241203,100200,32109020,5040,5040,5040,5040,0
20241203,100100,32109020,5040,5040,5040,5040,0
20241203,100000,32109020,5040,5030,5040,5030,5
20241203,095900,32083840,5010,5010,5010,5010,0
20241203,095800,32083840,5010,5010,5010,5010,0
20241203,095700,32083840,5010,5020,5020,5010,187
20241203,095600,31145790,5020,5020,5020,5020,8
20241203,095500,31105630,5020,5020,5020,5020,1
20241203,095400,31100610,5050,5050,5050,5050,0
20241203,095300,31100610,5050,5050,5050,5050,0
20241203,095200,31100610,5050,5050,5050,5050,0
20241203,095100,31100610,5050,5050,5050,5050,0
20241203,095000,31100610,5050,5050,5050,5050,0
20241203,094900,31100610,5050,5050,5050,5050,0
20241203,094800,31100610,5050,5050,5050,5050,0
20241203,094700,31100610,5050,5050,5050,5050,0
20241203,094600,31100610,5050,5050,5050,5050,0
20241203,094500,31100610,5050,5050,5050,5050,0
20241203,094400,31100610,5050,5050,5050,5050,1
20241203,094300,31095560,5050,5050,5050,5050,0
20241203,094200,31095560,5050,5040,5050,5020,102
20241203,094100,30582840,5050,5050,5050,5050,0
20241203,094000,30582840,5050,5050,5050,5050,0
20241203,093900,30582840,5050,5050,5050,5050,0
20241203,093800,30582840,5050,5050,5050,5050,0
20241203,093700,30582840,5050,5050,5050,5050,6
20241203,093600,30552540,5050,5050,5050,5050,4
20241203,093500,30532340,5050,5050,5050,5050,30
20241203,093400,30380840,5050,5050,5050,5050,0
20241203,093300,30380840,5050,5050,5050,5050,201
20241203,093200,29365790,5050,5050,5050,5050,2
20241203,093100,29355690,5040,5040,5040,5040,0
20241203,093000,29355690,5040,5040,5040,5040,1
20241203,092900,29350650,5040,5040,5040,5040,0
20241203,092800,29350650,5040,5040,5040,5040,0
20241203,092700,29350650,5040,5040,5040,5040,1
20241203,092600,29345610,5040,5040,5040,5040,4
20241203,092500,29325450,5040,5050,5050,5040,106
20241203,092400,28791110,5050,5050,5050,5050,0
20241203,092300,28791110,5050,5050,5050,5050,0
20241203,092200,28791110,5050,5050,5050,5050,68
20241203,092100,28447710,5050,5060,5060,5050,1939
20241203,092000,18646670,5060,5060,5060,5060,0
20241203,091900,18646670,5060,5060,5060,5060,1
20241203,091800,18641610,5070,5070,5070,5070,50
20241203,091700,18388110,5060,5060,5060,5060,0
20241203,091600,18388110,5060,5060,5060,5060,3
20241203,091500,18372930,5060,5060,5060,5060,27
20241203,091400,18236310,5050,5050,5050,5050,0
20241203,091300,18236310,5050,5050,5050,5050,0
20241203,091200,18236310,5050,5050,5050,5050,0
20241203,091100,18236310,5050,5050,5050,5050,1
20241203,091000,18231260,5080,5080,5080,5080,1
20241203,090900,18226180,5050,5050,5050,5050,48
20241203,090800,17983780,5060,5060,5060,5060,559
20241203,090700,15155240,5060,5050,5060,5050,1443
20241203,090600,7853680,5050,5050,5050,5050,1
20241203,090500,7848630,5060,5060,5060,5060,0
20241203,090400,7848630,5060,5060,5060,5060,391
20241203,090300,5870170,5110,5090,5110,5090,501
20241203,090200,3320060,5090,5090,5090,5090,30
20241203,090100,3167360,5040,5070,5110,5040,279
20241203,090000,1753920,5040,5040,5040,5040,348