KissMeData/200470/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,204000,223453525,2055,2055,2055,2055,6253
20241203,203900,223453525,2055,2055,2055,2055,0
20241203,203800,223453525,2055,2055,2055,2055,0
20241203,203700,223453525,2055,2055,2055,2055,0
20241203,203600,223453525,2055,2055,2055,2055,0
20241203,203500,223453525,2055,2055,2055,2055,0
20241203,203400,223453525,2055,2055,2055,2055,0
20241203,203300,223453525,2055,2055,2055,2055,0
20241203,203200,223453525,2055,2055,2055,2055,0
20241203,203100,223453525,2055,2055,2055,2055,0
20241203,203000,223453525,2055,2055,2055,2055,0
20241203,202900,223453525,2055,2055,2055,2055,0
20241203,202800,223453525,2055,2055,2055,2055,0
20241203,202700,223453525,2055,2055,2055,2055,0
20241203,202600,223453525,2055,2055,2055,2055,0
20241203,202500,223453525,2055,2055,2055,2055,0
20241203,202400,223453525,2055,2055,2055,2055,0
20241203,202300,223453525,2055,2055,2055,2055,0
20241203,202200,223453525,2055,2055,2055,2055,0
20241203,202100,223453525,2055,2055,2055,2055,0
20241203,202000,223453525,2055,2055,2055,2055,0
20241203,201900,223453525,2055,2055,2055,2055,0
20241203,201800,223453525,2055,2055,2055,2055,0
20241203,201700,223453525,2055,2055,2055,2055,0
20241203,201600,223453525,2055,2055,2055,2055,0
20241203,201500,223453525,2055,2055,2055,2055,0
20241203,201400,223453525,2055,2055,2055,2055,0
20241203,201300,223453525,2055,2055,2055,2055,0
20241203,201200,223453525,2055,2055,2055,2055,0
20241203,201100,223453525,2055,2055,2055,2055,0
20241203,201000,223453525,2055,2055,2055,2055,6253
20241203,200900,223453525,2055,2055,2055,2055,0
20241203,200800,223453525,2055,2055,2055,2055,0
20241203,200700,223453525,2055,2055,2055,2055,0
20241203,200600,223453525,2055,2055,2055,2055,0
20241203,200500,223453525,2055,2055,2055,2055,0
20241203,200400,223453525,2055,2055,2055,2055,0
20241203,200300,223453525,2055,2055,2055,2055,0
20241203,200200,223453525,2055,2055,2055,2055,0
20241203,200100,223453525,2055,2055,2055,2055,0
20241203,200000,223453525,2055,2055,2055,2055,0
20241203,195900,223453525,2055,2055,2055,2055,0
20241203,195800,223453525,2055,2055,2055,2055,0
20241203,195700,223453525,2055,2055,2055,2055,0
20241203,195600,223453525,2055,2055,2055,2055,0
20241203,195500,223453525,2055,2055,2055,2055,0
20241203,195400,223453525,2055,2055,2055,2055,0
20241203,195300,223453525,2055,2055,2055,2055,0
20241203,195200,223453525,2055,2055,2055,2055,0
20241203,195100,223453525,2055,2055,2055,2055,0
20241203,195000,223453525,2055,2055,2055,2055,0
20241203,194900,223453525,2055,2055,2055,2055,0
20241203,194800,223453525,2055,2055,2055,2055,0
20241203,194700,223453525,2055,2055,2055,2055,0
20241203,194600,223453525,2055,2055,2055,2055,0
20241203,194500,223453525,2055,2055,2055,2055,0
20241203,194400,223453525,2055,2055,2055,2055,0
20241203,194300,223453525,2055,2055,2055,2055,0
20241203,194200,223453525,2055,2055,2055,2055,0
20241203,194100,223453525,2055,2055,2055,2055,0
20241203,194000,223453525,2055,2055,2055,2055,6253
20241203,193900,223453525,2055,2055,2055,2055,0
20241203,193800,223453525,2055,2055,2055,2055,0
20241203,193700,223453525,2055,2055,2055,2055,0
20241203,193600,223453525,2055,2055,2055,2055,0
20241203,193500,223453525,2055,2055,2055,2055,0
20241203,193400,223453525,2055,2055,2055,2055,0
20241203,193300,223453525,2055,2055,2055,2055,0
20241203,193200,223453525,2055,2055,2055,2055,0
20241203,193100,223453525,2055,2055,2055,2055,0
20241203,193000,223453525,2055,2055,2055,2055,0
20241203,192900,223453525,2055,2055,2055,2055,0
20241203,192800,223453525,2055,2055,2055,2055,0
20241203,192700,223453525,2055,2055,2055,2055,0
20241203,192600,223453525,2055,2055,2055,2055,0
20241203,192500,223453525,2055,2055,2055,2055,0
20241203,192400,223453525,2055,2055,2055,2055,0
20241203,192300,223453525,2055,2055,2055,2055,0
20241203,192200,223453525,2055,2055,2055,2055,0
20241203,192100,223453525,2055,2055,2055,2055,0
20241203,192000,223453525,2055,2055,2055,2055,0
20241203,191900,223453525,2055,2055,2055,2055,0
20241203,191800,223453525,2055,2055,2055,2055,0
20241203,191700,223453525,2055,2055,2055,2055,0
20241203,191600,223453525,2055,2055,2055,2055,0
20241203,191500,223453525,2055,2055,2055,2055,0
20241203,191400,223453525,2055,2055,2055,2055,0
20241203,191300,223453525,2055,2055,2055,2055,0
20241203,191200,223453525,2055,2055,2055,2055,0
20241203,191100,223453525,2055,2055,2055,2055,0
20241203,191000,223453525,2055,2055,2055,2055,6253
20241203,190900,223453525,2055,2055,2055,2055,0
20241203,190800,223453525,2055,2055,2055,2055,0
20241203,190700,223453525,2055,2055,2055,2055,0
20241203,190600,223453525,2055,2055,2055,2055,0
20241203,190500,223453525,2055,2055,2055,2055,0
20241203,190400,223453525,2055,2055,2055,2055,0
20241203,190300,223453525,2055,2055,2055,2055,0
20241203,190200,223453525,2055,2055,2055,2055,0
20241203,190100,223453525,2055,2055,2055,2055,0
20241203,190000,223453525,2055,2055,2055,2055,0
20241203,185900,223453525,2055,2055,2055,2055,0
20241203,185800,223453525,2055,2055,2055,2055,0
20241203,185700,223453525,2055,2055,2055,2055,0
20241203,185600,223453525,2055,2055,2055,2055,0
20241203,185500,223453525,2055,2055,2055,2055,0
20241203,185400,223453525,2055,2055,2055,2055,0
20241203,185300,223453525,2055,2055,2055,2055,0
20241203,185200,223453525,2055,2055,2055,2055,0
20241203,185100,223453525,2055,2055,2055,2055,0
20241203,185000,223453525,2055,2055,2055,2055,0
20241203,184900,223453525,2055,2055,2055,2055,0
20241203,184800,223453525,2055,2055,2055,2055,0
20241203,184700,223453525,2055,2055,2055,2055,0
20241203,184600,223453525,2055,2055,2055,2055,0
20241203,184500,223453525,2055,2055,2055,2055,0
20241203,184400,223453525,2055,2055,2055,2055,0
20241203,184300,223453525,2055,2055,2055,2055,0
20241203,184200,223453525,2055,2055,2055,2055,0
20241203,184100,223453525,2055,2055,2055,2055,0
20241203,184000,223453525,2055,2055,2055,2055,6253
20241203,183900,223453525,2055,2055,2055,2055,0
20241203,183800,223453525,2055,2055,2055,2055,0
20241203,183700,223453525,2055,2055,2055,2055,0
20241203,183600,223453525,2055,2055,2055,2055,0
20241203,183500,223453525,2055,2055,2055,2055,0
20241203,183400,223453525,2055,2055,2055,2055,0
20241203,183300,223453525,2055,2055,2055,2055,0
20241203,183200,223453525,2055,2055,2055,2055,0
20241203,183100,223453525,2055,2055,2055,2055,0
20241203,183000,223453525,2055,2055,2055,2055,0
20241203,182900,223453525,2055,2055,2055,2055,0
20241203,182800,223453525,2055,2055,2055,2055,0
20241203,182700,223453525,2055,2055,2055,2055,0
20241203,182600,223453525,2055,2055,2055,2055,0
20241203,182500,223453525,2055,2055,2055,2055,0
20241203,182400,223453525,2055,2055,2055,2055,0
20241203,182300,223453525,2055,2055,2055,2055,0
20241203,182200,223453525,2055,2055,2055,2055,0
20241203,182100,223453525,2055,2055,2055,2055,0
20241203,182000,223453525,2055,2055,2055,2055,0
20241203,181900,223453525,2055,2055,2055,2055,0
20241203,181800,223453525,2055,2055,2055,2055,0
20241203,181700,223453525,2055,2055,2055,2055,0
20241203,181600,223453525,2055,2055,2055,2055,0
20241203,181500,223453525,2055,2055,2055,2055,0
20241203,181400,223453525,2055,2055,2055,2055,0
20241203,181300,223453525,2055,2055,2055,2055,0
20241203,181200,223453525,2055,2055,2055,2055,0
20241203,181100,223453525,2055,2055,2055,2055,0
20241203,181000,223453525,2055,2055,2055,2055,6253
20241203,180900,223453525,2055,2055,2055,2055,0
20241203,180800,223453525,2055,2055,2055,2055,0
20241203,180700,223453525,2055,2055,2055,2055,0
20241203,180600,223453525,2055,2055,2055,2055,0
20241203,180500,223453525,2055,2055,2055,2055,0
20241203,180400,223453525,2055,2055,2055,2055,0
20241203,180300,223453525,2055,2055,2055,2055,0
20241203,180200,223453525,2055,2055,2055,2055,0
20241203,180100,223453525,2055,2055,2055,2055,0
20241203,180000,223453525,2055,2055,2055,2055,0
20241203,175900,223453525,2055,2055,2055,2055,0
20241203,175800,223453525,2055,2055,2055,2055,0
20241203,175700,223453525,2055,2055,2055,2055,0
20241203,175600,223453525,2055,2055,2055,2055,0
20241203,175500,223453525,2055,2055,2055,2055,0
20241203,175400,223453525,2055,2055,2055,2055,0
20241203,175300,223453525,2055,2055,2055,2055,0
20241203,175200,223453525,2055,2055,2055,2055,0
20241203,175100,223453525,2055,2055,2055,2055,0
20241203,175000,223453525,2055,2055,2055,2055,0
20241203,174900,223453525,2055,2055,2055,2055,0
20241203,174800,223453525,2055,2055,2055,2055,0
20241203,174700,223453525,2055,2055,2055,2055,0
20241203,174600,223453525,2055,2055,2055,2055,0
20241203,174500,223453525,2055,2055,2055,2055,0
20241203,174400,223453525,2055,2055,2055,2055,0
20241203,174300,223453525,2055,2055,2055,2055,0
20241203,174200,223453525,2055,2055,2055,2055,0
20241203,174100,223453525,2055,2055,2055,2055,0
20241203,174000,223453525,2055,2055,2055,2055,6253
20241203,173900,223453525,2055,2055,2055,2055,0
20241203,173800,223453525,2055,2055,2055,2055,0
20241203,173700,223453525,2055,2055,2055,2055,0
20241203,173600,223453525,2055,2055,2055,2055,0
20241203,173500,223453525,2055,2055,2055,2055,0
20241203,173400,223453525,2055,2055,2055,2055,0
20241203,173300,223453525,2055,2055,2055,2055,0
20241203,173200,223453525,2055,2055,2055,2055,0
20241203,173100,223453525,2055,2055,2055,2055,0
20241203,173000,223453525,2055,2055,2055,2055,0
20241203,172900,223453525,2055,2055,2055,2055,0
20241203,172800,223453525,2055,2055,2055,2055,0
20241203,172700,223453525,2055,2055,2055,2055,0
20241203,172600,223453525,2055,2055,2055,2055,0
20241203,172500,223453525,2055,2055,2055,2055,0
20241203,172400,223453525,2055,2055,2055,2055,0
20241203,172300,223453525,2055,2055,2055,2055,0
20241203,172200,223453525,2055,2055,2055,2055,0
20241203,172100,223453525,2055,2055,2055,2055,0
20241203,172000,223453525,2055,2055,2055,2055,0
20241203,171900,223453525,2055,2055,2055,2055,0
20241203,171800,223453525,2055,2055,2055,2055,0
20241203,171700,223453525,2055,2055,2055,2055,0
20241203,171600,223453525,2055,2055,2055,2055,0
20241203,171500,223453525,2055,2055,2055,2055,0
20241203,171400,223453525,2055,2055,2055,2055,0
20241203,171300,223453525,2055,2055,2055,2055,0
20241203,171200,223453525,2055,2055,2055,2055,0
20241203,171100,223453525,2055,2055,2055,2055,0
20241203,171000,223453525,2055,2055,2055,2055,6253
20241203,170900,223453525,2055,2055,2055,2055,0
20241203,170800,223453525,2055,2055,2055,2055,0
20241203,170700,223453525,2055,2055,2055,2055,0
20241203,170600,223453525,2055,2055,2055,2055,0
20241203,170500,223453525,2055,2055,2055,2055,0
20241203,170400,223453525,2055,2055,2055,2055,0
20241203,170300,223453525,2055,2055,2055,2055,0
20241203,170200,223453525,2055,2055,2055,2055,0
20241203,170100,223453525,2055,2055,2055,2055,0
20241203,170000,223453525,2055,2055,2055,2055,0
20241203,165900,223453525,2055,2055,2055,2055,0
20241203,165800,223453525,2055,2055,2055,2055,0
20241203,165700,223453525,2055,2055,2055,2055,0
20241203,165600,223453525,2055,2055,2055,2055,0
20241203,165500,223453525,2055,2055,2055,2055,0
20241203,165400,223453525,2055,2055,2055,2055,0
20241203,165300,223453525,2055,2055,2055,2055,0
20241203,165200,223453525,2055,2055,2055,2055,0
20241203,165100,223453525,2055,2055,2055,2055,0
20241203,165000,223453525,2055,2055,2055,2055,0
20241203,164900,223453525,2055,2055,2055,2055,0
20241203,164800,223453525,2055,2055,2055,2055,0
20241203,164700,223453525,2055,2055,2055,2055,0
20241203,164600,223453525,2055,2055,2055,2055,0
20241203,164500,223453525,2055,2055,2055,2055,0
20241203,164400,223453525,2055,2055,2055,2055,0
20241203,164300,223453525,2055,2055,2055,2055,0
20241203,164200,223453525,2055,2055,2055,2055,0
20241203,164100,223453525,2055,2055,2055,2055,0
20241203,164000,223453525,2055,2055,2055,2055,6253
20241203,163900,223453525,2055,2055,2055,2055,0
20241203,163800,223453525,2055,2055,2055,2055,0
20241203,163700,223453525,2055,2055,2055,2055,0
20241203,163600,223453525,2055,2055,2055,2055,0
20241203,163500,223453525,2055,2055,2055,2055,0
20241203,163400,223453525,2055,2055,2055,2055,0
20241203,163300,223453525,2055,2055,2055,2055,0
20241203,163200,223453525,2055,2055,2055,2055,0
20241203,163100,223453525,2055,2055,2055,2055,0
20241203,163000,223453525,2055,2055,2055,2055,0
20241203,162900,223453525,2055,2055,2055,2055,0
20241203,162800,223453525,2055,2055,2055,2055,0
20241203,162700,223453525,2055,2055,2055,2055,0
20241203,162600,223453525,2055,2055,2055,2055,0
20241203,162500,223453525,2055,2055,2055,2055,0
20241203,162400,223453525,2055,2055,2055,2055,0
20241203,162300,223453525,2055,2055,2055,2055,0
20241203,162200,223453525,2055,2055,2055,2055,0
20241203,162100,223453525,2055,2055,2055,2055,0
20241203,162000,223453525,2055,2055,2055,2055,0
20241203,161900,223453525,2055,2055,2055,2055,0
20241203,161800,223453525,2055,2055,2055,2055,0
20241203,161700,223453525,2055,2055,2055,2055,0
20241203,161600,223453525,2055,2055,2055,2055,0
20241203,161500,223453525,2055,2055,2055,2055,0
20241203,161400,223453525,2055,2055,2055,2055,0
20241203,161300,223453525,2055,2055,2055,2055,0
20241203,161200,223453525,2055,2055,2055,2055,0
20241203,161100,223453525,2055,2055,2055,2055,0
20241203,161000,223453525,2055,2055,2055,2055,6253
20241203,160900,223453525,2055,2055,2055,2055,0
20241203,160800,223453525,2055,2055,2055,2055,0
20241203,160700,223453525,2055,2055,2055,2055,0
20241203,160600,223453525,2055,2055,2055,2055,0
20241203,160500,223453525,2055,2055,2055,2055,0
20241203,160400,223453525,2055,2055,2055,2055,0
20241203,160300,223453525,2055,2055,2055,2055,0
20241203,160200,223453525,2055,2055,2055,2055,0
20241203,160100,223453525,2055,2055,2055,2055,0
20241203,160000,223453525,2055,2055,2055,2055,0
20241203,155900,223453525,2055,2055,2055,2055,0
20241203,155800,223453525,2055,2055,2055,2055,0
20241203,155700,223453525,2055,2055,2055,2055,0
20241203,155600,223453525,2055,2055,2055,2055,0
20241203,155500,223453525,2055,2055,2055,2055,0
20241203,155400,223453525,2055,2055,2055,2055,0
20241203,155300,223453525,2055,2055,2055,2055,0
20241203,155200,223453525,2055,2055,2055,2055,0
20241203,155100,223453525,2055,2055,2055,2055,0
20241203,155000,223453525,2055,2055,2055,2055,0
20241203,154900,223453525,2055,2055,2055,2055,0
20241203,154800,223453525,2055,2055,2055,2055,0
20241203,154700,223453525,2055,2055,2055,2055,0
20241203,154600,223453525,2055,2055,2055,2055,0
20241203,154500,223453525,2055,2055,2055,2055,0
20241203,154400,223453525,2055,2055,2055,2055,0
20241203,154300,223453525,2055,2055,2055,2055,0
20241203,154200,223453525,2055,2055,2055,2055,0
20241203,154100,223453525,2055,2055,2055,2055,0
20241203,154000,223453525,2055,2055,2055,2055,6253
20241203,153900,223453525,2055,2055,2055,2055,0
20241203,153800,223453525,2055,2055,2055,2055,0
20241203,153700,223453525,2055,2055,2055,2055,0
20241203,153600,223453525,2055,2055,2055,2055,0
20241203,153500,223453525,2055,2055,2055,2055,0
20241203,153400,223453525,2055,2055,2055,2055,0
20241203,153300,223453525,2055,2055,2055,2055,0
20241203,153200,223453525,2055,2055,2055,2055,0
20241203,153100,223453525,2055,2055,2055,2055,0
20241203,153000,223453525,2055,2055,2055,2055,6253
20241203,152900,210603610,2025,2025,2025,2025,0
20241203,152800,210603610,2025,2025,2025,2025,0
20241203,152700,210603610,2025,2025,2025,2025,0
20241203,152600,210603610,2025,2025,2025,2025,0
20241203,152500,210603610,2025,2025,2025,2025,0
20241203,152400,210603610,2025,2025,2025,2025,0
20241203,152300,210603610,2025,2025,2025,2025,0
20241203,152200,210603610,2025,2025,2025,2025,0
20241203,152100,210603610,2025,2025,2025,2025,0
20241203,152000,210603610,2025,2025,2025,2025,0
20241203,151900,210603610,2025,2030,2035,2025,678
20241203,151800,209229805,2035,2030,2035,2030,527
20241203,151700,208158755,2035,2035,2040,2035,842
20241203,151600,206443570,2040,2030,2040,2030,133
20241203,151500,206172580,2025,2025,2030,2025,601
20241203,151400,204955550,2030,2030,2030,2030,2
20241203,151300,204951490,2030,2030,2035,2030,7
20241203,151200,204937270,2030,2025,2030,2025,7
20241203,151100,204923080,2025,2025,2025,2025,4352
20241203,151000,196110280,2025,2030,2030,2025,340
20241203,150900,195421280,2030,2030,2030,2030,120
20241203,150800,195177680,2030,2030,2030,2030,200
20241203,150700,194771680,2030,2030,2030,2030,309
20241203,150600,194144410,2035,2035,2035,2035,0
20241203,150500,194144410,2035,2030,2035,2030,3
20241203,150400,194138310,2035,2035,2035,2035,0
20241203,150300,194138310,2035,2035,2035,2035,0
20241203,150200,194138310,2035,2035,2035,2035,0
20241203,150100,194138310,2035,2030,2035,2030,3
20241203,150000,194132215,2030,2030,2030,2030,0
20241203,145900,194132215,2030,2035,2035,2030,1582
20241203,145800,190919895,2035,2035,2035,2035,2
20241203,145700,190915825,2035,2035,2035,2035,75
20241203,145600,190763200,2035,2035,2040,2035,15
20241203,145500,190732665,2035,2035,2035,2035,2088
20241203,145400,186483585,2040,2040,2040,2040,0
20241203,145300,186483585,2040,2040,2040,2040,147
20241203,145200,186183705,2040,2040,2040,2040,0
20241203,145100,186183705,2040,2040,2040,2040,1999
20241203,145000,182105745,2035,2035,2035,2035,441
20241203,144900,181208310,2035,2035,2035,2030,481
20241203,144800,180229480,2035,2035,2035,2035,0
20241203,144700,180229480,2035,2030,2035,2030,101
20241203,144600,180024445,2035,2035,2035,2035,100
20241203,144500,179820945,2040,2035,2040,2035,2
20241203,144400,179816870,2035,2035,2035,2035,50
20241203,144300,179715120,2035,2035,2035,2035,200
20241203,144200,179308120,2030,2035,2035,2030,112
20241203,144100,179080205,2020,2035,2035,2020,4110
20241203,144000,170764705,2040,2040,2040,2040,0
20241203,143900,170764705,2040,2040,2040,2040,8
20241203,143800,170748385,2040,2040,2040,2040,0
20241203,143700,170748385,2040,2040,2040,2040,1
20241203,143600,170746345,2040,2040,2040,2040,0
20241203,143500,170746345,2040,2040,2040,2040,1
20241203,143400,170744305,2040,2040,2040,2040,0
20241203,143300,170744305,2040,2040,2040,2040,0
20241203,143200,170744305,2040,2040,2040,2040,0
20241203,143100,170744305,2040,2040,2040,2035,153
20241203,143000,170432435,2040,2040,2040,2040,0
20241203,142900,170432435,2040,2040,2040,2040,1
20241203,142800,170430395,2035,2035,2035,2035,0
20241203,142700,170430395,2035,2035,2035,2035,69
20241203,142600,170289980,2040,2040,2040,2040,0
20241203,142500,170289980,2040,2035,2040,2035,1011
20241203,142400,168227545,2040,2040,2040,2040,1
20241203,142300,168225505,2020,2020,2020,2020,0
20241203,142200,168225505,2020,2035,2035,2020,3000
20241203,142100,162158690,2040,2040,2040,2040,0
20241203,142000,162158690,2040,2040,2040,2040,0
20241203,141900,162158690,2040,2040,2040,2040,0
20241203,141800,162158690,2040,2040,2040,2040,0
20241203,141700,162158690,2040,2040,2040,2040,0
20241203,141600,162158690,2040,2040,2040,2040,0
20241203,141500,162158690,2040,2040,2040,2040,0
20241203,141400,162158690,2040,2040,2040,2040,0
20241203,141300,162158690,2040,2040,2040,2040,0
20241203,141200,162158690,2040,2040,2040,2040,1
20241203,141100,162156650,2035,2035,2035,2035,0
20241203,141000,162156650,2035,2035,2035,2035,0
20241203,140900,162156650,2035,2035,2035,2035,558
20241203,140800,161021120,2030,2030,2030,2030,2407
20241203,140700,156134910,2025,2025,2025,2025,0
20241203,140600,156134910,2025,2025,2025,2025,890
20241203,140500,154332660,2025,2025,2025,2025,1360
20241203,140400,151578660,2025,2025,2025,2025,1030
20241203,140300,149492910,2030,2030,2030,2030,798
20241203,140200,147872970,2025,2025,2025,2025,0
20241203,140100,147872970,2025,2030,2030,2025,2179
20241203,140000,143449740,2035,2035,2035,2035,50
20241203,135900,143347990,2035,2035,2035,2035,1
20241203,135800,143345955,2030,2030,2030,2030,69
20241203,135700,143205885,2040,2040,2040,2040,2
20241203,135600,143201805,2035,2035,2035,2035,35
20241203,135500,143130580,2035,2035,2035,2035,0
20241203,135400,143130580,2035,2035,2035,2035,345
20241203,135300,142428505,2030,2030,2030,2030,15
20241203,135200,142398055,2030,2030,2030,2030,98
20241203,135100,142199115,2030,2035,2035,2030,4580
20241203,135000,132898815,2035,2035,2035,2035,0
20241203,134900,132898815,2035,2035,2035,2035,0
20241203,134800,132898815,2035,2030,2035,2025,1657
20241203,134700,129542285,2030,2035,2035,2030,604
20241203,134600,128313445,2040,2040,2040,2040,1
20241203,134500,128311405,2045,2045,2045,2045,0
20241203,134400,128311405,2045,2045,2045,2045,0
20241203,134300,128311405,2045,2045,2045,2045,0
20241203,134200,128311405,2045,2045,2045,2045,0
20241203,134100,128311405,2045,2045,2045,2045,0
20241203,134000,128311405,2045,2045,2045,2045,0
20241203,133900,128311405,2045,2045,2045,2045,0
20241203,133800,128311405,2045,2045,2045,2045,0
20241203,133700,128311405,2045,2045,2045,2045,0
20241203,133600,128311405,2045,2045,2045,2045,0
20241203,133500,128311405,2045,2045,2045,2045,0
20241203,133400,128311405,2045,2045,2045,2045,0
20241203,133300,128311405,2045,2045,2045,2045,0
20241203,133200,128311405,2045,2045,2045,2045,0
20241203,133100,128311405,2045,2030,2045,2025,842
20241203,133000,126603465,2030,2035,2035,2030,500
20241203,132900,125588385,2030,2040,2045,2030,976
20241203,132800,123603930,2030,2045,2045,2030,5029
20241203,132700,113368560,2050,2050,2050,2050,0
20241203,132600,113368560,2050,2050,2050,2050,0
20241203,132500,113368560,2050,2050,2050,2050,0
20241203,132400,113368560,2050,2050,2050,2050,0
20241203,132300,113368560,2050,2050,2050,2050,0
20241203,132200,113368560,2050,2050,2050,2050,0
20241203,132100,113368560,2050,2045,2050,2045,408
20241203,132000,112532495,2050,2050,2050,2050,0
20241203,131900,112532495,2050,2050,2050,2050,0
20241203,131800,112532495,2050,2050,2050,2050,0
20241203,131700,112532495,2050,2050,2050,2050,1
20241203,131600,112530445,2045,2045,2045,2045,0
20241203,131500,112530445,2045,2045,2045,2045,0
20241203,131400,112530445,2045,2045,2045,2045,408
20241203,131300,111696085,2050,2050,2050,2050,18
20241203,131200,111659185,2045,2045,2045,2045,250
20241203,131100,111147935,2050,2050,2050,2050,0
20241203,131000,111147935,2050,2050,2050,2050,0
20241203,130900,111147935,2050,2050,2050,2050,720
20241203,130800,109671935,2050,2050,2050,2050,0
20241203,130700,109671935,2050,2050,2050,2050,0
20241203,130600,109671935,2050,2050,2050,2050,0
20241203,130500,109671935,2050,2050,2050,2050,0
20241203,130400,109671935,2050,2050,2050,2050,1
20241203,130300,109669885,2050,2050,2050,2050,4
20241203,130200,109661685,2050,2050,2050,2050,0
20241203,130100,109661685,2050,2050,2050,2050,292
20241203,130000,109063085,2050,2050,2050,2050,0
20241203,125900,109063085,2050,2050,2050,2050,0
20241203,125800,109063085,2050,2050,2050,2050,0
20241203,125700,109063085,2050,2050,2050,2050,0
20241203,125600,109063085,2050,2050,2050,2050,700
20241203,125500,107628085,2050,2045,2050,2045,456
20241203,125400,106694285,2045,2045,2045,2045,0
20241203,125300,106694285,2045,2045,2045,2045,0
20241203,125200,106694285,2045,2045,2045,2045,0
20241203,125100,106694285,2045,2045,2045,2045,1
20241203,125000,106692240,2045,2045,2045,2045,10
20241203,124900,106671790,2045,2045,2045,2045,0
20241203,124800,106671790,2045,2045,2045,2045,0
20241203,124700,106671790,2045,2055,2055,2045,1109
20241203,124600,104397590,2060,2060,2060,2060,1327
20241203,124500,101663970,2065,2065,2065,2065,0
20241203,124400,101663970,2065,2065,2065,2065,0
20241203,124300,101663970,2065,2065,2065,2065,0
20241203,124200,101663970,2065,2065,2065,2065,4
20241203,124100,101655710,2065,2065,2065,2065,0
20241203,124000,101655710,2065,2065,2065,2065,0
20241203,123900,101655710,2065,2065,2065,2065,0
20241203,123800,101655710,2065,2065,2065,2065,4010
20241203,123700,93375060,2065,2065,2065,2065,40
20241203,123600,93292460,2065,2065,2065,2065,25
20241203,123500,93240835,2065,2065,2065,2065,140
20241203,123400,92951735,2060,2060,2060,2060,0
20241203,123300,92951735,2060,2060,2060,2060,3
20241203,123200,92945555,2065,2065,2065,2065,0
20241203,123100,92945555,2065,2065,2065,2065,0
20241203,123000,92945555,2065,2065,2065,2065,0
20241203,122900,92945555,2065,2065,2065,2065,0
20241203,122800,92945555,2065,2065,2065,2065,0
20241203,122700,92945555,2065,2065,2065,2065,0
20241203,122600,92945555,2065,2050,2065,2050,2
20241203,122500,92941440,2060,2060,2060,2060,0
20241203,122400,92941440,2060,2060,2060,2060,0
20241203,122300,92941440,2060,2060,2060,2060,18
20241203,122200,92904360,2055,2055,2055,2055,100
20241203,122100,92698860,2060,2060,2060,2060,400
20241203,122000,91874860,2055,2060,2060,2055,272
20241203,121900,91315705,2060,2060,2060,2060,0
20241203,121800,91315705,2060,2060,2060,2060,0
20241203,121700,91315705,2060,2060,2060,2060,615
20241203,121600,90048805,2060,2060,2060,2060,0
20241203,121500,90048805,2060,2060,2060,2060,0
20241203,121400,90048805,2060,2060,2060,2060,0
20241203,121300,90048805,2060,2060,2060,2060,0
20241203,121200,90048805,2060,2060,2060,2060,18
20241203,121100,90011725,2065,2065,2065,2065,1
20241203,121000,90009660,2065,2065,2065,2065,0
20241203,120900,90009660,2065,2065,2065,2065,0
20241203,120800,90009660,2065,2065,2065,2065,0
20241203,120700,90009660,2065,2065,2065,2065,0
20241203,120600,90009660,2065,2065,2065,2065,400
20241203,120500,89183660,2060,2060,2060,2060,0
20241203,120400,89183660,2060,2060,2060,2060,351
20241203,120300,88460600,2060,2060,2060,2060,100
20241203,120200,88254600,2060,2060,2060,2060,0
20241203,120100,88254600,2060,2060,2060,2060,0
20241203,120000,88254600,2060,2060,2060,2060,0
20241203,115900,88254600,2060,2060,2060,2060,0
20241203,115800,88254600,2060,2060,2060,2060,0
20241203,115700,88254600,2060,2060,2060,2060,0
20241203,115600,88254600,2060,2060,2060,2060,0
20241203,115500,88254600,2060,2060,2060,2060,0
20241203,115400,88254600,2060,2060,2060,2060,1
20241203,115300,88252540,2050,2050,2050,2050,0
20241203,115200,88252540,2050,2055,2055,2050,1752
20241203,115100,84660720,2060,2060,2060,2060,1
20241203,115000,84658660,2055,2055,2055,2055,56
20241203,114900,84543580,2060,2060,2060,2060,0
20241203,114800,84543580,2060,2060,2060,2060,0
20241203,114700,84543580,2060,2060,2060,2060,0
20241203,114600,84543580,2060,2060,2060,2060,0
20241203,114500,84543580,2060,2060,2060,2060,0
20241203,114400,84543580,2060,2050,2060,2050,8
20241203,114300,84527155,2050,2050,2050,2050,363
20241203,114200,83783005,2055,2055,2055,2055,1
20241203,114100,83780950,2050,2050,2050,2050,160
20241203,114000,83452950,2055,2055,2055,2055,1
20241203,113900,83450895,2060,2060,2060,2060,1000
20241203,113800,81390895,2050,2050,2050,2050,700
20241203,113700,79955895,2060,2060,2060,2060,1
20241203,113600,79953835,2050,2055,2055,2050,707
20241203,113500,78504200,2055,2055,2055,2055,0
20241203,113400,78504200,2055,2060,2060,2055,2
20241203,113300,78500085,2060,2060,2060,2060,0
20241203,113200,78500085,2060,2060,2060,2060,0
20241203,113100,78500085,2060,2060,2060,2060,0
20241203,113000,78500085,2060,2060,2060,2060,3
20241203,112900,78493905,2055,2055,2055,2055,5
20241203,112800,78483630,2060,2060,2060,2060,0
20241203,112700,78483630,2060,2060,2060,2060,0
20241203,112600,78483630,2060,2060,2060,2060,1
20241203,112500,78481570,2055,2055,2055,2055,50
20241203,112400,78378820,2055,2055,2055,2055,0
20241203,112300,78378820,2055,2055,2055,2055,0
20241203,112200,78378820,2055,2055,2055,2055,0
20241203,112100,78378820,2055,2055,2055,2055,0
20241203,112000,78378820,2055,2055,2055,2055,0
20241203,111900,78378820,2055,2055,2055,2055,0
20241203,111800,78378820,2055,2055,2055,2055,2
20241203,111700,78374710,2050,2050,2050,2050,0
20241203,111600,78374710,2050,2050,2050,2050,0
20241203,111500,78374710,2050,2050,2050,2050,0
20241203,111400,78374710,2050,2055,2055,2050,582
20241203,111300,77181605,2055,2055,2055,2055,0
20241203,111200,77181605,2055,2055,2055,2055,164
20241203,111100,76844585,2050,2050,2050,2050,0
20241203,111000,76844585,2050,2050,2050,2050,0
20241203,110900,76844585,2050,2050,2050,2050,3
20241203,110800,76838435,2050,2050,2050,2050,52
20241203,110700,76731835,2055,2055,2055,2055,0
20241203,110600,76731835,2055,2055,2055,2055,0
20241203,110500,76731835,2055,2055,2055,2055,1320
20241203,110400,74019235,2060,2060,2060,2060,0
20241203,110300,74019235,2060,2060,2060,2060,0
20241203,110200,74019235,2060,2060,2060,2060,50
20241203,110100,73916235,2060,2060,2060,2060,20
20241203,110000,73875035,2060,2060,2060,2060,0
20241203,105900,73875035,2060,2060,2060,2060,0
20241203,105800,73875035,2060,2060,2060,2060,0
20241203,105700,73875035,2060,2060,2060,2060,0
20241203,105600,73875035,2060,2060,2060,2060,1
20241203,105500,73872975,2055,2055,2055,2055,300
20241203,105400,73256475,2060,2060,2060,2060,50
20241203,105300,73153475,2060,2060,2060,2060,0
20241203,105200,73153475,2060,2060,2060,2060,0
20241203,105100,73153475,2060,2060,2060,2060,0
20241203,105000,73153475,2060,2060,2060,2060,0
20241203,104900,73153475,2060,2060,2060,2060,0
20241203,104800,73153475,2060,2060,2060,2060,27
20241203,104700,73097855,2065,2065,2065,2065,0
20241203,104600,73097855,2065,2065,2065,2065,1
20241203,104500,73095790,2060,2060,2060,2060,74
20241203,104400,72943350,2060,2060,2060,2060,1
20241203,104300,72941290,2060,2060,2060,2060,1
20241203,104200,72939230,2060,2060,2060,2055,546
20241203,104100,71815745,2055,2055,2055,2055,20
20241203,104000,71774645,2055,2055,2055,2055,1
20241203,103900,71772590,2060,2060,2060,2060,0
20241203,103800,71772590,2060,2060,2060,2060,0
20241203,103700,71772590,2060,2060,2060,2060,1
20241203,103600,71770530,2060,2060,2060,2060,750
20241203,103500,70225530,2060,2060,2060,2060,0
20241203,103400,70225530,2060,2060,2060,2060,1
20241203,103300,70223470,2055,2055,2055,2055,0
20241203,103200,70223470,2055,2055,2055,2055,101
20241203,103100,70015915,2050,2050,2050,2050,91
20241203,103000,69829365,2055,2055,2055,2055,1
20241203,102900,69827310,2050,2050,2050,2050,0
20241203,102800,69827310,2050,2050,2050,2050,281
20241203,102700,69251260,2060,2060,2060,2060,0
20241203,102600,69251260,2060,2060,2060,2060,0
20241203,102500,69251260,2060,2060,2060,2060,1
20241203,102400,69249200,2060,2055,2060,2055,22
20241203,102300,69203985,2055,2055,2055,2055,18
20241203,102200,69166995,2060,2060,2060,2060,0
20241203,102100,69166995,2060,2060,2060,2060,0
20241203,102000,69166995,2060,2060,2060,2060,1
20241203,101900,69164935,2060,2060,2060,2060,0
20241203,101800,69164935,2060,2060,2060,2060,0
20241203,101700,69164935,2060,2060,2060,2060,0
20241203,101600,69164935,2060,2060,2060,2060,0
20241203,101500,69164935,2060,2060,2060,2060,0
20241203,101400,69164935,2060,2060,2060,2060,2
20241203,101300,69160815,2060,2050,2060,2050,698
20241203,101200,67726935,2060,2060,2060,2060,1
20241203,101100,67724875,2055,2050,2055,2050,778
20241203,101000,66128585,2055,2055,2055,2055,95
20241203,100900,65933360,2060,2060,2060,2060,0
20241203,100800,65933360,2060,2060,2060,2060,500
20241203,100700,64903360,2060,2060,2060,2060,0
20241203,100600,64903360,2060,2055,2060,2055,443
20241203,100500,63992980,2055,2055,2055,2055,3
20241203,100400,63986815,2055,2055,2055,2055,33
20241203,100300,63919000,2050,2045,2050,2040,6465
20241203,100200,50720255,2045,2050,2050,2045,1947
20241203,100100,46738070,2055,2055,2055,2055,0
20241203,100000,46738070,2055,2055,2055,2055,0
20241203,095900,46738070,2055,2055,2055,2055,31
20241203,095800,46674365,2060,2060,2060,2060,0
20241203,095700,46674365,2060,2060,2060,2060,51
20241203,095600,46569305,2060,2060,2060,2060,0
20241203,095500,46569305,2060,2075,2075,2060,107
20241203,095400,46348870,2060,2060,2060,2060,153
20241203,095300,46033690,2075,2075,2075,2075,1
20241203,095200,46031615,2065,2065,2065,2065,10
20241203,095100,46010965,2070,2070,2070,2070,732
20241203,095000,44495725,2080,2080,2080,2080,0
20241203,094900,44495725,2080,2080,2080,2080,0
20241203,094800,44495725,2080,2070,2080,2070,931
20241203,094700,42563910,2070,2070,2070,2070,0
20241203,094600,42563910,2070,2070,2070,2070,5
20241203,094500,42553560,2075,2075,2075,2075,0
20241203,094400,42553560,2075,2075,2075,2075,6
20241203,094300,42541110,2075,2075,2075,2075,251
20241203,094200,42020285,2075,2075,2075,2075,6
20241203,094100,42007835,2075,2075,2075,2075,2
20241203,094000,42003685,2065,2065,2065,2065,220
20241203,093900,41549385,2075,2075,2075,2075,0
20241203,093800,41549385,2075,2075,2075,2075,16
20241203,093700,41516185,2075,2075,2075,2075,82
20241203,093600,41346035,2075,2075,2075,2065,370
20241203,093500,40578975,2075,2075,2075,2075,0
20241203,093400,40578975,2075,2075,2075,2075,0
20241203,093300,40578975,2075,2070,2075,2070,207
20241203,093200,40150480,2060,2060,2060,2050,1506
20241203,093100,37054400,2060,2065,2065,2060,652
20241203,093000,35711250,2060,2060,2060,2060,0
20241203,092900,35711250,2060,2060,2060,2060,250
20241203,092800,35196250,2060,2065,2065,2060,74
20241203,092700,35043785,2070,2070,2070,2070,0
20241203,092600,35043785,2070,2070,2070,2070,0
20241203,092500,35043785,2070,2070,2070,2070,27
20241203,092400,34987895,2070,2070,2075,2070,61
20241203,092300,34861330,2080,2080,2080,2080,0
20241203,092200,34861330,2080,2080,2080,2080,0
20241203,092100,34861330,2080,2080,2080,2080,0
20241203,092000,34861330,2080,2080,2080,2080,0
20241203,091900,34861330,2080,2075,2080,2055,1273
20241203,091800,32234305,2080,2080,2080,2080,0
20241203,091700,32234305,2080,2080,2080,2080,151
20241203,091600,31920225,2085,2080,2085,2080,333
20241203,091500,31227215,2090,2080,2090,2080,1247
20241203,091400,28633345,2085,2080,2085,2080,360
20241203,091300,27883110,2085,2085,2085,2085,0
20241203,091200,27883110,2085,2085,2085,2085,0
20241203,091100,27883110,2085,2065,2085,2065,629
20241203,091000,26578610,2065,2065,2065,2065,301
20241203,090900,25957045,2075,2080,2080,2075,33
20241203,090800,25888565,2080,2075,2080,2075,106
20241203,090700,25668525,2070,2055,2070,2055,336
20241203,090600,24977085,2055,2065,2065,2050,1722
20241203,090500,21433935,2065,2065,2065,2065,0
20241203,090400,21433935,2065,2065,2065,2065,400
20241203,090300,20607935,2065,2050,2065,2050,1973
20241203,090200,16557135,2045,2050,2050,2045,157
20241203,090100,16235310,2050,2040,2050,2040,1172
20241203,090000,13840690,2040,2000,2040,2000,6901