KissMeData/083550/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,195700,134307585,2895,2895,2895,2895,4617
20241203,195600,134307585,2895,2895,2895,2895,0
20241203,195500,134307585,2895,2895,2895,2895,0
20241203,195400,134307585,2895,2895,2895,2895,0
20241203,195300,134307585,2895,2895,2895,2895,0
20241203,195200,134307585,2895,2895,2895,2895,0
20241203,195100,134307585,2895,2895,2895,2895,0
20241203,195000,134307585,2895,2895,2895,2895,0
20241203,194900,134307585,2895,2895,2895,2895,0
20241203,194800,134307585,2895,2895,2895,2895,0
20241203,194700,134307585,2895,2895,2895,2895,0
20241203,194600,134307585,2895,2895,2895,2895,0
20241203,194500,134307585,2895,2895,2895,2895,0
20241203,194400,134307585,2895,2895,2895,2895,0
20241203,194300,134307585,2895,2895,2895,2895,0
20241203,194200,134307585,2895,2895,2895,2895,0
20241203,194100,134307585,2895,2895,2895,2895,0
20241203,194000,134307585,2895,2895,2895,2895,0
20241203,193900,134307585,2895,2895,2895,2895,0
20241203,193800,134307585,2895,2895,2895,2895,0
20241203,193700,134307585,2895,2895,2895,2895,0
20241203,193600,134307585,2895,2895,2895,2895,0
20241203,193500,134307585,2895,2895,2895,2895,0
20241203,193400,134307585,2895,2895,2895,2895,0
20241203,193300,134307585,2895,2895,2895,2895,0
20241203,193200,134307585,2895,2895,2895,2895,0
20241203,193100,134307585,2895,2895,2895,2895,0
20241203,193000,134307585,2895,2895,2895,2895,0
20241203,192900,134307585,2895,2895,2895,2895,0
20241203,192800,134307585,2895,2895,2895,2895,0
20241203,192700,134307585,2895,2895,2895,2895,4617
20241203,192600,134307585,2895,2895,2895,2895,0
20241203,192500,134307585,2895,2895,2895,2895,0
20241203,192400,134307585,2895,2895,2895,2895,0
20241203,192300,134307585,2895,2895,2895,2895,0
20241203,192200,134307585,2895,2895,2895,2895,0
20241203,192100,134307585,2895,2895,2895,2895,0
20241203,192000,134307585,2895,2895,2895,2895,0
20241203,191900,134307585,2895,2895,2895,2895,0
20241203,191800,134307585,2895,2895,2895,2895,0
20241203,191700,134307585,2895,2895,2895,2895,0
20241203,191600,134307585,2895,2895,2895,2895,0
20241203,191500,134307585,2895,2895,2895,2895,0
20241203,191400,134307585,2895,2895,2895,2895,0
20241203,191300,134307585,2895,2895,2895,2895,0
20241203,191200,134307585,2895,2895,2895,2895,0
20241203,191100,134307585,2895,2895,2895,2895,0
20241203,191000,134307585,2895,2895,2895,2895,0
20241203,190900,134307585,2895,2895,2895,2895,0
20241203,190800,134307585,2895,2895,2895,2895,0
20241203,190700,134307585,2895,2895,2895,2895,0
20241203,190600,134307585,2895,2895,2895,2895,0
20241203,190500,134307585,2895,2895,2895,2895,0
20241203,190400,134307585,2895,2895,2895,2895,0
20241203,190300,134307585,2895,2895,2895,2895,0
20241203,190200,134307585,2895,2895,2895,2895,0
20241203,190100,134307585,2895,2895,2895,2895,0
20241203,190000,134307585,2895,2895,2895,2895,0
20241203,185900,134307585,2895,2895,2895,2895,0
20241203,185800,134307585,2895,2895,2895,2895,0
20241203,185700,134307585,2895,2895,2895,2895,4617
20241203,185600,134307585,2895,2895,2895,2895,0
20241203,185500,134307585,2895,2895,2895,2895,0
20241203,185400,134307585,2895,2895,2895,2895,0
20241203,185300,134307585,2895,2895,2895,2895,0
20241203,185200,134307585,2895,2895,2895,2895,0
20241203,185100,134307585,2895,2895,2895,2895,0
20241203,185000,134307585,2895,2895,2895,2895,0
20241203,184900,134307585,2895,2895,2895,2895,0
20241203,184800,134307585,2895,2895,2895,2895,0
20241203,184700,134307585,2895,2895,2895,2895,0
20241203,184600,134307585,2895,2895,2895,2895,0
20241203,184500,134307585,2895,2895,2895,2895,0
20241203,184400,134307585,2895,2895,2895,2895,0
20241203,184300,134307585,2895,2895,2895,2895,0
20241203,184200,134307585,2895,2895,2895,2895,0
20241203,184100,134307585,2895,2895,2895,2895,0
20241203,184000,134307585,2895,2895,2895,2895,0
20241203,183900,134307585,2895,2895,2895,2895,0
20241203,183800,134307585,2895,2895,2895,2895,0
20241203,183700,134307585,2895,2895,2895,2895,0
20241203,183600,134307585,2895,2895,2895,2895,0
20241203,183500,134307585,2895,2895,2895,2895,0
20241203,183400,134307585,2895,2895,2895,2895,0
20241203,183300,134307585,2895,2895,2895,2895,0
20241203,183200,134307585,2895,2895,2895,2895,0
20241203,183100,134307585,2895,2895,2895,2895,0
20241203,183000,134307585,2895,2895,2895,2895,0
20241203,182900,134307585,2895,2895,2895,2895,0
20241203,182800,134307585,2895,2895,2895,2895,0
20241203,182700,134307585,2895,2895,2895,2895,4617
20241203,182600,134307585,2895,2895,2895,2895,0
20241203,182500,134307585,2895,2895,2895,2895,0
20241203,182400,134307585,2895,2895,2895,2895,0
20241203,182300,134307585,2895,2895,2895,2895,0
20241203,182200,134307585,2895,2895,2895,2895,0
20241203,182100,134307585,2895,2895,2895,2895,0
20241203,182000,134307585,2895,2895,2895,2895,0
20241203,181900,134307585,2895,2895,2895,2895,0
20241203,181800,134307585,2895,2895,2895,2895,0
20241203,181700,134307585,2895,2895,2895,2895,0
20241203,181600,134307585,2895,2895,2895,2895,0
20241203,181500,134307585,2895,2895,2895,2895,0
20241203,181400,134307585,2895,2895,2895,2895,0
20241203,181300,134307585,2895,2895,2895,2895,0
20241203,181200,134307585,2895,2895,2895,2895,0
20241203,181100,134307585,2895,2895,2895,2895,0
20241203,181000,134307585,2895,2895,2895,2895,0
20241203,180900,134307585,2895,2895,2895,2895,0
20241203,180800,134307585,2895,2895,2895,2895,0
20241203,180700,134307585,2895,2895,2895,2895,0
20241203,180600,134307585,2895,2895,2895,2895,0
20241203,180500,134307585,2895,2895,2895,2895,0
20241203,180400,134307585,2895,2895,2895,2895,0
20241203,180300,134307585,2895,2895,2895,2895,0
20241203,180200,134307585,2895,2895,2895,2895,0
20241203,180100,134307585,2895,2895,2895,2895,0
20241203,180000,134307585,2895,2895,2895,2895,0
20241203,175900,134307585,2895,2895,2895,2895,0
20241203,175800,134307585,2895,2895,2895,2895,0
20241203,175700,134307585,2895,2895,2895,2895,4617
20241203,175600,134307585,2895,2895,2895,2895,0
20241203,175500,134307585,2895,2895,2895,2895,0
20241203,175400,134307585,2895,2895,2895,2895,0
20241203,175300,134307585,2895,2895,2895,2895,0
20241203,175200,134307585,2895,2895,2895,2895,0
20241203,175100,134307585,2895,2895,2895,2895,0
20241203,175000,134307585,2895,2895,2895,2895,0
20241203,174900,134307585,2895,2895,2895,2895,0
20241203,174800,134307585,2895,2895,2895,2895,0
20241203,174700,134307585,2895,2895,2895,2895,0
20241203,174600,134307585,2895,2895,2895,2895,0
20241203,174500,134307585,2895,2895,2895,2895,0
20241203,174400,134307585,2895,2895,2895,2895,0
20241203,174300,134307585,2895,2895,2895,2895,0
20241203,174200,134307585,2895,2895,2895,2895,0
20241203,174100,134307585,2895,2895,2895,2895,0
20241203,174000,134307585,2895,2895,2895,2895,0
20241203,173900,134307585,2895,2895,2895,2895,0
20241203,173800,134307585,2895,2895,2895,2895,0
20241203,173700,134307585,2895,2895,2895,2895,0
20241203,173600,134307585,2895,2895,2895,2895,0
20241203,173500,134307585,2895,2895,2895,2895,0
20241203,173400,134307585,2895,2895,2895,2895,0
20241203,173300,134307585,2895,2895,2895,2895,0
20241203,173200,134307585,2895,2895,2895,2895,0
20241203,173100,134307585,2895,2895,2895,2895,0
20241203,173000,134307585,2895,2895,2895,2895,0
20241203,172900,134307585,2895,2895,2895,2895,0
20241203,172800,134307585,2895,2895,2895,2895,0
20241203,172700,134307585,2895,2895,2895,2895,4617
20241203,172600,134307585,2895,2895,2895,2895,0
20241203,172500,134307585,2895,2895,2895,2895,0
20241203,172400,134307585,2895,2895,2895,2895,0
20241203,172300,134307585,2895,2895,2895,2895,0
20241203,172200,134307585,2895,2895,2895,2895,0
20241203,172100,134307585,2895,2895,2895,2895,0
20241203,172000,134307585,2895,2895,2895,2895,0
20241203,171900,134307585,2895,2895,2895,2895,0
20241203,171800,134307585,2895,2895,2895,2895,0
20241203,171700,134307585,2895,2895,2895,2895,0
20241203,171600,134307585,2895,2895,2895,2895,0
20241203,171500,134307585,2895,2895,2895,2895,0
20241203,171400,134307585,2895,2895,2895,2895,0
20241203,171300,134307585,2895,2895,2895,2895,0
20241203,171200,134307585,2895,2895,2895,2895,0
20241203,171100,134307585,2895,2895,2895,2895,0
20241203,171000,134307585,2895,2895,2895,2895,0
20241203,170900,134307585,2895,2895,2895,2895,0
20241203,170800,134307585,2895,2895,2895,2895,0
20241203,170700,134307585,2895,2895,2895,2895,0
20241203,170600,134307585,2895,2895,2895,2895,0
20241203,170500,134307585,2895,2895,2895,2895,0
20241203,170400,134307585,2895,2895,2895,2895,0
20241203,170300,134307585,2895,2895,2895,2895,0
20241203,170200,134307585,2895,2895,2895,2895,0
20241203,170100,134307585,2895,2895,2895,2895,0
20241203,170000,134307585,2895,2895,2895,2895,0
20241203,165900,134307585,2895,2895,2895,2895,0
20241203,165800,134307585,2895,2895,2895,2895,0
20241203,165700,134307585,2895,2895,2895,2895,4617
20241203,165600,134307585,2895,2895,2895,2895,0
20241203,165500,134307585,2895,2895,2895,2895,0
20241203,165400,134307585,2895,2895,2895,2895,0
20241203,165300,134307585,2895,2895,2895,2895,0
20241203,165200,134307585,2895,2895,2895,2895,0
20241203,165100,134307585,2895,2895,2895,2895,0
20241203,165000,134307585,2895,2895,2895,2895,0
20241203,164900,134307585,2895,2895,2895,2895,0
20241203,164800,134307585,2895,2895,2895,2895,0
20241203,164700,134307585,2895,2895,2895,2895,0
20241203,164600,134307585,2895,2895,2895,2895,0
20241203,164500,134307585,2895,2895,2895,2895,0
20241203,164400,134307585,2895,2895,2895,2895,0
20241203,164300,134307585,2895,2895,2895,2895,0
20241203,164200,134307585,2895,2895,2895,2895,0
20241203,164100,134307585,2895,2895,2895,2895,0
20241203,164000,134307585,2895,2895,2895,2895,0
20241203,163900,134307585,2895,2895,2895,2895,0
20241203,163800,134307585,2895,2895,2895,2895,0
20241203,163700,134307585,2895,2895,2895,2895,0
20241203,163600,134307585,2895,2895,2895,2895,0
20241203,163500,134307585,2895,2895,2895,2895,0
20241203,163400,134307585,2895,2895,2895,2895,0
20241203,163300,134307585,2895,2895,2895,2895,0
20241203,163200,134307585,2895,2895,2895,2895,0
20241203,163100,134307585,2895,2895,2895,2895,0
20241203,163000,134307585,2895,2895,2895,2895,0
20241203,162900,134307585,2895,2895,2895,2895,0
20241203,162800,134307585,2895,2895,2895,2895,0
20241203,162700,134307585,2895,2895,2895,2895,4617
20241203,162600,134307585,2895,2895,2895,2895,0
20241203,162500,134307585,2895,2895,2895,2895,0
20241203,162400,134307585,2895,2895,2895,2895,0
20241203,162300,134307585,2895,2895,2895,2895,0
20241203,162200,134307585,2895,2895,2895,2895,0
20241203,162100,134307585,2895,2895,2895,2895,0
20241203,162000,134307585,2895,2895,2895,2895,0
20241203,161900,134307585,2895,2895,2895,2895,0
20241203,161800,134307585,2895,2895,2895,2895,0
20241203,161700,134307585,2895,2895,2895,2895,0
20241203,161600,134307585,2895,2895,2895,2895,0
20241203,161500,134307585,2895,2895,2895,2895,0
20241203,161400,134307585,2895,2895,2895,2895,0
20241203,161300,134307585,2895,2895,2895,2895,0
20241203,161200,134307585,2895,2895,2895,2895,0
20241203,161100,134307585,2895,2895,2895,2895,0
20241203,161000,134307585,2895,2895,2895,2895,0
20241203,160900,134307585,2895,2895,2895,2895,0
20241203,160800,134307585,2895,2895,2895,2895,0
20241203,160700,134307585,2895,2895,2895,2895,0
20241203,160600,134307585,2895,2895,2895,2895,0
20241203,160500,134307585,2895,2895,2895,2895,0
20241203,160400,134307585,2895,2895,2895,2895,0
20241203,160300,134307585,2895,2895,2895,2895,0
20241203,160200,134307585,2895,2895,2895,2895,0
20241203,160100,134307585,2895,2895,2895,2895,0
20241203,160000,134307585,2895,2895,2895,2895,0
20241203,155900,134307585,2895,2895,2895,2895,0
20241203,155800,134307585,2895,2895,2895,2895,0
20241203,155700,134307585,2895,2895,2895,2895,4617
20241203,155600,134307585,2895,2895,2895,2895,0
20241203,155500,134307585,2895,2895,2895,2895,0
20241203,155400,134307585,2895,2895,2895,2895,0
20241203,155300,134307585,2895,2895,2895,2895,0
20241203,155200,134307585,2895,2895,2895,2895,0
20241203,155100,134307585,2895,2895,2895,2895,0
20241203,155000,134307585,2895,2895,2895,2895,0
20241203,154900,134307585,2895,2895,2895,2895,0
20241203,154800,134307585,2895,2895,2895,2895,0
20241203,154700,134307585,2895,2895,2895,2895,0
20241203,154600,134307585,2895,2895,2895,2895,0
20241203,154500,134307585,2895,2895,2895,2895,0
20241203,154400,134307585,2895,2895,2895,2895,0
20241203,154300,134307585,2895,2895,2895,2895,0
20241203,154200,134307585,2895,2895,2895,2895,0
20241203,154100,134307585,2895,2895,2895,2895,0
20241203,154000,134307585,2895,2895,2895,2895,0
20241203,153900,134307585,2895,2895,2895,2895,0
20241203,153800,134307585,2895,2895,2895,2895,0
20241203,153700,134307585,2895,2895,2895,2895,0
20241203,153600,134307585,2895,2895,2895,2895,0
20241203,153500,134307585,2895,2895,2895,2895,0
20241203,153400,134307585,2895,2895,2895,2895,0
20241203,153300,134307585,2895,2895,2895,2895,0
20241203,153200,134307585,2895,2895,2895,2895,0
20241203,153100,134307585,2895,2895,2895,2895,0
20241203,153000,134307585,2895,2895,2895,2895,4617
20241203,152900,120941370,2925,2925,2925,2925,0
20241203,152800,120941370,2925,2925,2925,2925,0
20241203,152700,120941370,2925,2925,2925,2925,0
20241203,152600,120941370,2925,2925,2925,2925,0
20241203,152500,120941370,2925,2925,2925,2925,0
20241203,152400,120941370,2925,2925,2925,2925,0
20241203,152300,120941370,2925,2925,2925,2925,0
20241203,152200,120941370,2925,2925,2925,2925,0
20241203,152100,120941370,2925,2925,2925,2925,0
20241203,152000,120941370,2925,2925,2925,2925,0
20241203,151900,120941370,2925,2925,2925,2925,1900
20241203,151800,115383870,2925,2925,2925,2925,288
20241203,151700,114541470,2925,2925,2925,2925,5
20241203,151600,114526845,2925,2925,2925,2925,10
20241203,151500,114497595,2925,2925,2925,2925,30
20241203,151400,114409845,2900,2900,2900,2900,0
20241203,151300,114409845,2900,2900,2900,2900,0
20241203,151200,114409845,2900,2900,2900,2900,0
20241203,151100,114409845,2900,2900,2900,2900,0
20241203,151000,114409845,2900,2900,2900,2900,0
20241203,150900,114409845,2900,2900,2900,2900,0
20241203,150800,114409845,2900,2895,2900,2895,110
20241203,150700,114090895,2895,2900,2905,2895,1170
20241203,150600,110701790,2895,2895,2895,2895,300
20241203,150500,109833290,2910,2910,2910,2910,1
20241203,150400,109830380,2910,2910,2910,2910,0
20241203,150300,109830380,2910,2900,2910,2900,306
20241203,150200,108942690,2900,2900,2900,2900,0
20241203,150100,108942690,2900,2900,2900,2900,0
20241203,150000,108942690,2900,2915,2915,2900,613
20241203,145900,107164355,2930,2930,2930,2930,0
20241203,145800,107164355,2930,2930,2930,2930,0
20241203,145700,107164355,2930,2930,2930,2930,0
20241203,145600,107164355,2930,2930,2930,2930,0
20241203,145500,107164355,2930,2930,2930,2930,0
20241203,145400,107164355,2930,2930,2930,2930,0
20241203,145300,107164355,2930,2930,2930,2930,0
20241203,145200,107164355,2930,2915,2930,2915,206
20241203,145100,106563850,2915,2915,2915,2915,15
20241203,145000,106520125,2935,2935,2935,2935,0
20241203,144900,106520125,2935,2935,2935,2935,0
20241203,144800,106520125,2935,2935,2935,2935,0
20241203,144700,106520125,2935,2935,2935,2935,0
20241203,144600,106520125,2935,2935,2935,2935,0
20241203,144500,106520125,2935,2935,2935,2935,0
20241203,144400,106520125,2935,2930,2935,2930,101
20241203,144300,106224170,2930,2925,2930,2925,5
20241203,144200,106209540,2925,2925,2925,2925,0
20241203,144100,106209540,2925,2925,2925,2925,0
20241203,144000,106209540,2925,2925,2925,2925,0
20241203,143900,106209540,2925,2925,2925,2925,0
20241203,143800,106209540,2925,2925,2925,2925,0
20241203,143700,106209540,2925,2925,2925,2925,0
20241203,143600,106209540,2925,2925,2925,2925,0
20241203,143500,106209540,2925,2925,2925,2925,74
20241203,143400,105993090,2925,2925,2925,2925,0
20241203,143300,105993090,2925,2925,2925,2925,0
20241203,143200,105993090,2925,2925,2925,2925,0
20241203,143100,105993090,2925,2925,2925,2925,0
20241203,143000,105993090,2925,2925,2925,2925,0
20241203,142900,105993090,2925,2925,2925,2925,1
20241203,142800,105990165,2905,2905,2905,2905,3
20241203,142700,105981450,2905,2910,2910,2900,884
20241203,142600,103413135,2925,2925,2925,2925,0
20241203,142500,103413135,2925,2925,2925,2925,100
20241203,142400,103120635,2925,2915,2925,2915,76
20241203,142300,102898690,2915,2915,2915,2915,0
20241203,142200,102898690,2915,2915,2915,2915,0
20241203,142100,102898690,2915,2915,2915,2915,3039
20241203,142000,94040005,2915,2915,2915,2915,1
20241203,141900,94037090,2915,2915,2915,2915,0
20241203,141800,94037090,2915,2915,2915,2915,1
20241203,141700,94034175,2895,2895,2895,2895,32
20241203,141600,93941535,2900,2900,2900,2900,0
20241203,141500,93941535,2900,2900,2900,2900,500
20241203,141400,92491535,2910,2910,2910,2910,0
20241203,141300,92491535,2910,2905,2910,2905,2443
20241203,141200,85387620,2905,2905,2905,2905,1
20241203,141100,85384715,2905,2905,2905,2905,0
20241203,141000,85384715,2905,2905,2905,2905,0
20241203,140900,85384715,2905,2905,2905,2905,0
20241203,140800,85384715,2905,2905,2905,2905,0
20241203,140700,85384715,2905,2905,2905,2905,0
20241203,140600,85384715,2905,2905,2905,2905,1
20241203,140500,85381810,2915,2915,2915,2915,0
20241203,140400,85381810,2915,2915,2915,2915,0
20241203,140300,85381810,2915,2915,2915,2915,0
20241203,140200,85381810,2915,2915,2915,2915,0
20241203,140100,85381810,2915,2915,2915,2915,0
20241203,140000,85381810,2915,2905,2915,2905,1741
20241203,135900,80309325,2885,2885,2885,2885,2164
20241203,135800,74066185,2885,2890,2890,2885,2000
20241203,135700,68296175,2885,2890,2890,2885,673
20241203,135600,66354555,2915,2915,2915,2915,0
20241203,135500,66354555,2915,2915,2915,2915,0
20241203,135400,66354555,2915,2905,2920,2890,1269
20241203,135300,62684725,2920,2920,2920,2920,1
20241203,135200,62681805,2920,2920,2920,2920,0
20241203,135100,62681805,2920,2920,2920,2920,0
20241203,135000,62681805,2920,2920,2920,2920,0
20241203,134900,62681805,2920,2920,2920,2920,0
20241203,134800,62681805,2920,2920,2920,2920,1
20241203,134700,62678885,2920,2920,2920,2920,0
20241203,134600,62678885,2920,2920,2920,2920,0
20241203,134500,62678885,2920,2920,2920,2920,0
20241203,134400,62678885,2920,2920,2920,2920,0
20241203,134300,62678885,2920,2920,2920,2920,0
20241203,134200,62678885,2920,2920,2920,2920,1
20241203,134100,62675965,2910,2910,2910,2910,0
20241203,134000,62675965,2910,2910,2910,2910,0
20241203,133900,62675965,2910,2910,2910,2910,0
20241203,133800,62675965,2910,2910,2910,2910,0
20241203,133700,62675965,2910,2925,2925,2910,421
20241203,133600,61450690,2925,2925,2925,2925,1
20241203,133500,61447765,2925,2925,2925,2925,0
20241203,133400,61447765,2925,2925,2925,2925,0
20241203,133300,61447765,2925,2925,2925,2925,0
20241203,133200,61447765,2925,2925,2925,2925,0
20241203,133100,61447765,2925,2925,2925,2925,0
20241203,133000,61447765,2925,2925,2925,2925,1
20241203,132900,61444840,2925,2925,2925,2925,0
20241203,132800,61444840,2925,2925,2925,2925,0
20241203,132700,61444840,2925,2925,2925,2925,0
20241203,132600,61444840,2925,2925,2925,2925,0
20241203,132500,61444840,2925,2925,2925,2925,0
20241203,132400,61444840,2925,2925,2925,2925,1
20241203,132300,61441915,2905,2905,2905,2905,0
20241203,132200,61441915,2905,2905,2905,2905,0
20241203,132100,61441915,2905,2905,2905,2905,72
20241203,132000,61232755,2920,2920,2920,2920,0
20241203,131900,61232755,2920,2920,2920,2920,0
20241203,131800,61232755,2920,2925,2925,2920,129
20241203,131700,60856070,2920,2920,2920,2920,0
20241203,131600,60856070,2920,2920,2920,2920,1135
20241203,131500,57541870,2920,2920,2920,2920,1
20241203,131400,57538950,2920,2920,2920,2920,0
20241203,131300,57538950,2920,2920,2920,2920,224
20241203,131200,56884870,2920,2920,2920,2920,33
20241203,131100,56788510,2920,2915,2920,2915,4
20241203,131000,56776845,2915,2915,2915,2915,90
20241203,130900,56514495,2900,2900,2900,2900,0
20241203,130800,56514495,2900,2900,2900,2900,0
20241203,130700,56514495,2900,2900,2900,2900,0
20241203,130600,56514495,2900,2915,2915,2900,201
20241203,130500,55931580,2915,2915,2915,2915,10
20241203,130400,55902430,2900,2910,2910,2900,223
20241203,130300,55254290,2915,2915,2915,2915,50
20241203,130200,55108540,2920,2920,2920,2920,0
20241203,130100,55108540,2920,2920,2920,2920,0
20241203,130000,55108540,2920,2920,2920,2920,2
20241203,125900,55102700,2920,2920,2920,2920,0
20241203,125800,55102700,2920,2920,2920,2920,0
20241203,125700,55102700,2920,2920,2920,2920,0
20241203,125600,55102700,2920,2920,2920,2920,0
20241203,125500,55102700,2920,2920,2920,2920,0
20241203,125400,55102700,2920,2915,2920,2915,280
20241203,125300,54285600,2920,2920,2920,2920,0
20241203,125200,54285600,2920,2920,2920,2920,0
20241203,125100,54285600,2920,2920,2920,2920,0
20241203,125000,54285600,2920,2920,2920,2920,0
20241203,124900,54285600,2920,2920,2920,2920,0
20241203,124800,54285600,2920,2920,2920,2920,1
20241203,124700,54282680,2920,2920,2920,2920,0
20241203,124600,54282680,2920,2920,2920,2920,0
20241203,124500,54282680,2920,2920,2920,2920,0
20241203,124400,54282680,2920,2920,2920,2920,0
20241203,124300,54282680,2920,2920,2920,2920,0
20241203,124200,54282680,2920,2920,2920,2920,1
20241203,124100,54279760,2915,2915,2915,2915,2
20241203,124000,54273930,2920,2920,2920,2920,1
20241203,123900,54271010,2920,2920,2920,2920,1
20241203,123800,54268090,2915,2915,2915,2915,0
20241203,123700,54268090,2915,2915,2915,2915,0
20241203,123600,54268090,2915,2920,2920,2915,2
20241203,123500,54262255,2915,2915,2915,2915,0
20241203,123400,54262255,2915,2915,2915,2915,0
20241203,123300,54262255,2915,2915,2915,2915,0
20241203,123200,54262255,2915,2915,2915,2915,439
20241203,123100,52982570,2910,2910,2910,2910,0
20241203,123000,52982570,2910,2910,2910,2910,133
20241203,122900,52595540,2910,2910,2910,2910,0
20241203,122800,52595540,2910,2910,2910,2910,0
20241203,122700,52595540,2910,2910,2910,2910,0
20241203,122600,52595540,2910,2910,2910,2910,0
20241203,122500,52595540,2910,2910,2910,2910,0
20241203,122400,52595540,2910,2910,2910,2910,1
20241203,122300,52592630,2910,2910,2910,2910,0
20241203,122200,52592630,2910,2910,2910,2910,0
20241203,122100,52592630,2910,2910,2910,2910,0
20241203,122000,52592630,2910,2910,2910,2910,0
20241203,121900,52592630,2910,2910,2910,2910,1008
20241203,121800,49659350,2910,2910,2910,2910,45
20241203,121700,49528400,2910,2910,2910,2910,5
20241203,121600,49513850,2910,2910,2910,2910,171
20241203,121500,49016240,2910,2910,2910,2910,2
20241203,121400,49010420,2910,2910,2910,2910,0
20241203,121300,49010420,2910,2910,2910,2910,0
20241203,121200,49010420,2910,2910,2910,2910,1
20241203,121100,49007510,2910,2910,2910,2910,0
20241203,121000,49007510,2910,2910,2910,2910,200
20241203,120900,48425510,2910,2910,2910,2910,0
20241203,120800,48425510,2910,2910,2910,2910,0
20241203,120700,48425510,2910,2910,2910,2910,0
20241203,120600,48425510,2910,2910,2910,2910,1
20241203,120500,48422600,2910,2910,2910,2910,0
20241203,120400,48422600,2910,2910,2910,2910,0
20241203,120300,48422600,2910,2910,2910,2910,0
20241203,120200,48422600,2910,2910,2910,2910,0
20241203,120100,48422600,2910,2910,2910,2910,0
20241203,120000,48422600,2910,2910,2910,2910,1
20241203,115900,48419690,2910,2910,2910,2910,0
20241203,115800,48419690,2910,2910,2910,2910,26
20241203,115700,48344030,2910,2910,2910,2910,0
20241203,115600,48344030,2910,2910,2910,2910,0
20241203,115500,48344030,2910,2910,2910,2910,9
20241203,115400,48317840,2910,2910,2910,2910,1
20241203,115300,48314930,2895,2895,2895,2895,0
20241203,115200,48314930,2895,2895,2895,2895,0
20241203,115100,48314930,2895,2895,2895,2895,17
20241203,115000,48265715,2910,2910,2910,2910,0
20241203,114900,48265715,2910,2910,2910,2910,0
20241203,114800,48265715,2910,2895,2910,2895,133
20241203,114700,47880665,2910,2910,2910,2910,5
20241203,114600,47866115,2910,2910,2910,2910,0
20241203,114500,47866115,2910,2910,2910,2910,0
20241203,114400,47866115,2910,2910,2910,2910,0
20241203,114300,47866115,2910,2910,2910,2910,0
20241203,114200,47866115,2910,2910,2910,2910,1
20241203,114100,47863205,2895,2895,2895,2895,0
20241203,114000,47863205,2895,2895,2895,2895,0
20241203,113900,47863205,2895,2895,2895,2895,286
20241203,113800,47035235,2895,2895,2895,2895,0
20241203,113700,47035235,2895,2895,2895,2895,2
20241203,113600,47029445,2910,2910,2910,2910,1
20241203,113500,47026535,2895,2895,2895,2895,0
20241203,113400,47026535,2895,2895,2895,2895,0
20241203,113300,47026535,2895,2895,2895,2895,0
20241203,113200,47026535,2895,2895,2895,2895,0
20241203,113100,47026535,2895,2895,2895,2895,7
20241203,113000,47006270,2895,2900,2900,2895,163
20241203,112900,46534380,2900,2900,2900,2900,75
20241203,112800,46316880,2900,2900,2900,2900,0
20241203,112700,46316880,2900,2900,2900,2900,5
20241203,112600,46302380,2895,2895,2895,2895,0
20241203,112500,46302380,2895,2895,2895,2895,0
20241203,112400,46302380,2895,2895,2895,2895,0
20241203,112300,46302380,2895,2895,2895,2895,0
20241203,112200,46302380,2895,2895,2895,2895,0
20241203,112100,46302380,2895,2895,2895,2895,0
20241203,112000,46302380,2895,2895,2895,2895,43
20241203,111900,46177895,2895,2895,2895,2895,0
20241203,111800,46177895,2895,2895,2895,2895,1
20241203,111700,46175000,2890,2890,2890,2890,0
20241203,111600,46175000,2890,2890,2890,2890,50
20241203,111500,46030500,2910,2910,2910,2910,0
20241203,111400,46030500,2910,2910,2910,2910,0
20241203,111300,46030500,2910,2910,2910,2910,0
20241203,111200,46030500,2910,2910,2910,2910,0
20241203,111100,46030500,2910,2910,2910,2910,1
20241203,111000,46027590,2900,2900,2900,2900,0
20241203,110900,46027590,2900,2900,2900,2900,0
20241203,110800,46027590,2900,2900,2900,2900,1000
20241203,110700,43127590,2900,2900,2900,2900,1
20241203,110600,43124690,2900,2900,2900,2900,0
20241203,110500,43124690,2900,2905,2905,2900,30
20241203,110400,43037660,2910,2910,2910,2910,0
20241203,110300,43037660,2910,2910,2910,2910,0
20241203,110200,43037660,2910,2910,2910,2910,0
20241203,110100,43037660,2910,2910,2910,2910,0
20241203,110000,43037660,2910,2910,2910,2910,0
20241203,105900,43037660,2910,2910,2910,2910,0
20241203,105800,43037660,2910,2910,2910,2910,0
20241203,105700,43037660,2910,2910,2910,2910,0
20241203,105600,43037660,2910,2910,2910,2910,0
20241203,105500,43037660,2910,2910,2910,2910,0
20241203,105400,43037660,2910,2910,2910,2910,0
20241203,105300,43037660,2910,2910,2910,2910,0
20241203,105200,43037660,2910,2910,2910,2910,1
20241203,105100,43034750,2915,2915,2915,2915,0
20241203,105000,43034750,2915,2915,2915,2915,0
20241203,104900,43034750,2915,2915,2915,2915,0
20241203,104800,43034750,2915,2915,2915,2915,0
20241203,104700,43034750,2915,2915,2915,2915,0
20241203,104600,43034750,2915,2915,2915,2915,0
20241203,104500,43034750,2915,2915,2915,2915,0
20241203,104400,43034750,2915,2915,2915,2915,0
20241203,104300,43034750,2915,2915,2915,2915,0
20241203,104200,43034750,2915,2915,2915,2915,0
20241203,104100,43034750,2915,2915,2915,2915,0
20241203,104000,43034750,2915,2915,2915,2915,0
20241203,103900,43034750,2915,2915,2915,2915,0
20241203,103800,43034750,2915,2915,2915,2915,0
20241203,103700,43034750,2915,2915,2915,2915,0
20241203,103600,43034750,2915,2915,2915,2915,0
20241203,103500,43034750,2915,2915,2915,2915,0
20241203,103400,43034750,2915,2915,2915,2915,0
20241203,103300,43034750,2915,2915,2915,2915,0
20241203,103200,43034750,2915,2915,2915,2915,0
20241203,103100,43034750,2915,2915,2915,2915,0
20241203,103000,43034750,2915,2915,2915,2915,0
20241203,102900,43034750,2915,2915,2915,2915,0
20241203,102800,43034750,2915,2915,2915,2915,10
20241203,102700,43005600,2915,2915,2915,2915,0
20241203,102600,43005600,2915,2915,2915,2915,0
20241203,102500,43005600,2915,2915,2915,2915,500
20241203,102400,41548100,2915,2915,2915,2915,0
20241203,102300,41548100,2915,2915,2915,2915,0
20241203,102200,41548100,2915,2915,2915,2915,0
20241203,102100,41548100,2915,2915,2915,2915,0
20241203,102000,41548100,2915,2900,2915,2885,1333
20241203,101900,37690440,2895,2895,2895,2895,0
20241203,101800,37690440,2895,2895,2895,2895,0
20241203,101700,37690440,2895,2895,2895,2895,20
20241203,101600,37632540,2895,2895,2895,2895,0
20241203,101500,37632540,2895,2895,2895,2895,0
20241203,101400,37632540,2895,2895,2895,2895,0
20241203,101300,37632540,2895,2895,2895,2895,0
20241203,101200,37632540,2895,2895,2895,2895,1
20241203,101100,37629645,2895,2895,2895,2895,0
20241203,101000,37629645,2895,2895,2895,2895,0
20241203,100900,37629645,2895,2895,2895,2895,0
20241203,100800,37629645,2895,2895,2920,2895,34
20241203,100700,37530765,2900,2900,2900,2900,500
20241203,100600,36080765,2900,2900,2900,2900,0
20241203,100500,36080765,2900,2900,2900,2900,0
20241203,100400,36080765,2900,2900,2900,2900,0
20241203,100300,36080765,2900,2900,2900,2900,20
20241203,100200,36022765,2920,2920,2920,2920,0
20241203,100100,36022765,2920,2920,2920,2920,0
20241203,100000,36022765,2920,2920,2920,2920,0
20241203,095900,36022765,2920,2920,2920,2920,188
20241203,095800,35473805,2920,2920,2920,2920,1153
20241203,095700,32107045,2920,2920,2920,2920,0
20241203,095600,32107045,2920,2920,2920,2920,0
20241203,095500,32107045,2920,2920,2920,2920,0
20241203,095400,32107045,2920,2920,2920,2920,377
20241203,095300,31006205,2920,2920,2920,2920,0
20241203,095200,31006205,2920,2920,2920,2920,22
20241203,095100,30941965,2920,2915,2920,2915,200
20241203,095000,30358430,2915,2915,2915,2915,500
20241203,094900,28900930,2915,2915,2915,2915,7
20241203,094800,28880525,2910,2910,2910,2910,686
20241203,094700,26884265,2900,2900,2900,2900,0
20241203,094600,26884265,2900,2900,2900,2900,0
20241203,094500,26884265,2900,2900,2900,2900,2
20241203,094400,26878465,2910,2910,2910,2910,0
20241203,094300,26878465,2910,2910,2910,2910,8
20241203,094200,26855185,2900,2900,2900,2900,0
20241203,094100,26855185,2900,2900,2900,2900,0
20241203,094000,26855185,2900,2900,2900,2900,0
20241203,093900,26855185,2900,2905,2905,2900,1986
20241203,093800,21095775,2900,2900,2900,2900,0
20241203,093700,21095775,2900,2900,2900,2900,0
20241203,093600,21095775,2900,2900,2900,2900,24
20241203,093500,21026175,2900,2900,2900,2900,0
20241203,093400,21026175,2900,2900,2900,2900,0
20241203,093300,21026175,2900,2900,2900,2900,0
20241203,093200,21026175,2900,2900,2900,2900,0
20241203,093100,21026175,2900,2900,2900,2900,49
20241203,093000,20884075,2900,2900,2900,2900,51
20241203,092900,20736175,2900,2900,2900,2900,0
20241203,092800,20736175,2900,2900,2900,2900,0
20241203,092700,20736175,2900,2900,2900,2900,0
20241203,092600,20736175,2900,2900,2900,2900,0
20241203,092500,20736175,2900,2900,2900,2900,717
20241203,092400,18656875,2895,2900,2900,2895,294
20241203,092300,17804815,2900,2900,2900,2900,0
20241203,092200,17804815,2900,2900,2900,2900,30
20241203,092100,17717815,2900,2910,2910,2900,372
20241203,092000,16637255,2915,2915,2915,2915,0
20241203,091900,16637255,2915,2915,2915,2915,211
20241203,091800,16022190,2925,2925,2925,2925,0
20241203,091700,16022190,2925,2925,2925,2925,0
20241203,091600,16022190,2925,2925,2925,2925,34
20241203,091500,15922740,2925,2915,2925,2915,200
20241203,091400,15338790,2910,2910,2910,2910,99
20241203,091300,15050700,2910,2910,2910,2910,0
20241203,091200,15050700,2910,2910,2910,2910,1
20241203,091100,15047790,2910,2910,2910,2910,1
20241203,091000,15044880,2910,2910,2910,2910,7
20241203,090900,15024510,2920,2910,2920,2910,172
20241203,090800,14522990,2910,2910,2910,2910,588
20241203,090700,12811910,2915,2915,2915,2915,0
20241203,090600,12811910,2915,2915,2915,2915,1509
20241203,090500,8413175,2915,2910,2915,2910,75
20241203,090400,8194755,2910,2910,2910,2910,159
20241203,090300,7732065,2910,2925,2925,2910,1472
20241203,090200,3444075,2925,2920,2925,2920,305
20241203,090100,2552460,2915,2915,2915,2915,100
20241203,090000,2260960,2915,2895,2915,2895,780