KissMeData/220180/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,204900,79844635,3040,3040,3040,3040,1798
20241204,204800,79844635,3040,3040,3040,3040,0
20241204,204700,79844635,3040,3040,3040,3040,0
20241204,204600,79844635,3040,3040,3040,3040,0
20241204,204500,79844635,3040,3040,3040,3040,0
20241204,204400,79844635,3040,3040,3040,3040,0
20241204,204300,79844635,3040,3040,3040,3040,0
20241204,204200,79844635,3040,3040,3040,3040,0
20241204,204100,79844635,3040,3040,3040,3040,0
20241204,204000,79844635,3040,3040,3040,3040,0
20241204,203900,79844635,3040,3040,3040,3040,0
20241204,203800,79844635,3040,3040,3040,3040,0
20241204,203700,79844635,3040,3040,3040,3040,0
20241204,203600,79844635,3040,3040,3040,3040,0
20241204,203500,79844635,3040,3040,3040,3040,0
20241204,203400,79844635,3040,3040,3040,3040,0
20241204,203300,79844635,3040,3040,3040,3040,0
20241204,203200,79844635,3040,3040,3040,3040,0
20241204,203100,79844635,3040,3040,3040,3040,0
20241204,203000,79844635,3040,3040,3040,3040,0
20241204,202900,79844635,3040,3040,3040,3040,0
20241204,202800,79844635,3040,3040,3040,3040,0
20241204,202700,79844635,3040,3040,3040,3040,0
20241204,202600,79844635,3040,3040,3040,3040,0
20241204,202500,79844635,3040,3040,3040,3040,0
20241204,202400,79844635,3040,3040,3040,3040,0
20241204,202300,79844635,3040,3040,3040,3040,0
20241204,202200,79844635,3040,3040,3040,3040,0
20241204,202100,79844635,3040,3040,3040,3040,0
20241204,202000,79844635,3040,3040,3040,3040,0
20241204,201900,79844635,3040,3040,3040,3040,1798
20241204,201800,79844635,3040,3040,3040,3040,0
20241204,201700,79844635,3040,3040,3040,3040,0
20241204,201600,79844635,3040,3040,3040,3040,0
20241204,201500,79844635,3040,3040,3040,3040,0
20241204,201400,79844635,3040,3040,3040,3040,0
20241204,201300,79844635,3040,3040,3040,3040,0
20241204,201200,79844635,3040,3040,3040,3040,0
20241204,201100,79844635,3040,3040,3040,3040,0
20241204,201000,79844635,3040,3040,3040,3040,0
20241204,200900,79844635,3040,3040,3040,3040,0
20241204,200800,79844635,3040,3040,3040,3040,0
20241204,200700,79844635,3040,3040,3040,3040,0
20241204,200600,79844635,3040,3040,3040,3040,0
20241204,200500,79844635,3040,3040,3040,3040,0
20241204,200400,79844635,3040,3040,3040,3040,0
20241204,200300,79844635,3040,3040,3040,3040,0
20241204,200200,79844635,3040,3040,3040,3040,0
20241204,200100,79844635,3040,3040,3040,3040,0
20241204,200000,79844635,3040,3040,3040,3040,0
20241204,195900,79844635,3040,3040,3040,3040,0
20241204,195800,79844635,3040,3040,3040,3040,0
20241204,195700,79844635,3040,3040,3040,3040,0
20241204,195600,79844635,3040,3040,3040,3040,0
20241204,195500,79844635,3040,3040,3040,3040,0
20241204,195400,79844635,3040,3040,3040,3040,0
20241204,195300,79844635,3040,3040,3040,3040,0
20241204,195200,79844635,3040,3040,3040,3040,0
20241204,195100,79844635,3040,3040,3040,3040,0
20241204,195000,79844635,3040,3040,3040,3040,0
20241204,194900,79844635,3040,3040,3040,3040,1798
20241204,194800,79844635,3040,3040,3040,3040,0
20241204,194700,79844635,3040,3040,3040,3040,0
20241204,194600,79844635,3040,3040,3040,3040,0
20241204,194500,79844635,3040,3040,3040,3040,0
20241204,194400,79844635,3040,3040,3040,3040,0
20241204,194300,79844635,3040,3040,3040,3040,0
20241204,194200,79844635,3040,3040,3040,3040,0
20241204,194100,79844635,3040,3040,3040,3040,0
20241204,194000,79844635,3040,3040,3040,3040,0
20241204,193900,79844635,3040,3040,3040,3040,0
20241204,193800,79844635,3040,3040,3040,3040,0
20241204,193700,79844635,3040,3040,3040,3040,0
20241204,193600,79844635,3040,3040,3040,3040,0
20241204,193500,79844635,3040,3040,3040,3040,0
20241204,193400,79844635,3040,3040,3040,3040,0
20241204,193300,79844635,3040,3040,3040,3040,0
20241204,193200,79844635,3040,3040,3040,3040,0
20241204,193100,79844635,3040,3040,3040,3040,0
20241204,193000,79844635,3040,3040,3040,3040,0
20241204,192900,79844635,3040,3040,3040,3040,0
20241204,192800,79844635,3040,3040,3040,3040,0
20241204,192700,79844635,3040,3040,3040,3040,0
20241204,192600,79844635,3040,3040,3040,3040,0
20241204,192500,79844635,3040,3040,3040,3040,0
20241204,192400,79844635,3040,3040,3040,3040,0
20241204,192300,79844635,3040,3040,3040,3040,0
20241204,192200,79844635,3040,3040,3040,3040,0
20241204,192100,79844635,3040,3040,3040,3040,0
20241204,192000,79844635,3040,3040,3040,3040,0
20241204,191900,79844635,3040,3040,3040,3040,1798
20241204,191800,79844635,3040,3040,3040,3040,0
20241204,191700,79844635,3040,3040,3040,3040,0
20241204,191600,79844635,3040,3040,3040,3040,0
20241204,191500,79844635,3040,3040,3040,3040,0
20241204,191400,79844635,3040,3040,3040,3040,0
20241204,191300,79844635,3040,3040,3040,3040,0
20241204,191200,79844635,3040,3040,3040,3040,0
20241204,191100,79844635,3040,3040,3040,3040,0
20241204,191000,79844635,3040,3040,3040,3040,0
20241204,190900,79844635,3040,3040,3040,3040,0
20241204,190800,79844635,3040,3040,3040,3040,0
20241204,190700,79844635,3040,3040,3040,3040,0
20241204,190600,79844635,3040,3040,3040,3040,0
20241204,190500,79844635,3040,3040,3040,3040,0
20241204,190400,79844635,3040,3040,3040,3040,0
20241204,190300,79844635,3040,3040,3040,3040,0
20241204,190200,79844635,3040,3040,3040,3040,0
20241204,190100,79844635,3040,3040,3040,3040,0
20241204,190000,79844635,3040,3040,3040,3040,0
20241204,185900,79844635,3040,3040,3040,3040,0
20241204,185800,79844635,3040,3040,3040,3040,0
20241204,185700,79844635,3040,3040,3040,3040,0
20241204,185600,79844635,3040,3040,3040,3040,0
20241204,185500,79844635,3040,3040,3040,3040,0
20241204,185400,79844635,3040,3040,3040,3040,0
20241204,185300,79844635,3040,3040,3040,3040,0
20241204,185200,79844635,3040,3040,3040,3040,0
20241204,185100,79844635,3040,3040,3040,3040,0
20241204,185000,79844635,3040,3040,3040,3040,0
20241204,184900,79844635,3040,3040,3040,3040,1798
20241204,184800,79844635,3040,3040,3040,3040,0
20241204,184700,79844635,3040,3040,3040,3040,0
20241204,184600,79844635,3040,3040,3040,3040,0
20241204,184500,79844635,3040,3040,3040,3040,0
20241204,184400,79844635,3040,3040,3040,3040,0
20241204,184300,79844635,3040,3040,3040,3040,0
20241204,184200,79844635,3040,3040,3040,3040,0
20241204,184100,79844635,3040,3040,3040,3040,0
20241204,184000,79844635,3040,3040,3040,3040,0
20241204,183900,79844635,3040,3040,3040,3040,0
20241204,183800,79844635,3040,3040,3040,3040,0
20241204,183700,79844635,3040,3040,3040,3040,0
20241204,183600,79844635,3040,3040,3040,3040,0
20241204,183500,79844635,3040,3040,3040,3040,0
20241204,183400,79844635,3040,3040,3040,3040,0
20241204,183300,79844635,3040,3040,3040,3040,0
20241204,183200,79844635,3040,3040,3040,3040,0
20241204,183100,79844635,3040,3040,3040,3040,0
20241204,183000,79844635,3040,3040,3040,3040,0
20241204,182900,79844635,3040,3040,3040,3040,0
20241204,182800,79844635,3040,3040,3040,3040,0
20241204,182700,79844635,3040,3040,3040,3040,0
20241204,182600,79844635,3040,3040,3040,3040,0
20241204,182500,79844635,3040,3040,3040,3040,0
20241204,182400,79844635,3040,3040,3040,3040,0
20241204,182300,79844635,3040,3040,3040,3040,0
20241204,182200,79844635,3040,3040,3040,3040,0
20241204,182100,79844635,3040,3040,3040,3040,0
20241204,182000,79844635,3040,3040,3040,3040,0
20241204,181900,79844635,3040,3040,3040,3040,1798
20241204,181800,79844635,3040,3040,3040,3040,0
20241204,181700,79844635,3040,3040,3040,3040,0
20241204,181600,79844635,3040,3040,3040,3040,0
20241204,181500,79844635,3040,3040,3040,3040,0
20241204,181400,79844635,3040,3040,3040,3040,0
20241204,181300,79844635,3040,3040,3040,3040,0
20241204,181200,79844635,3040,3040,3040,3040,0
20241204,181100,79844635,3040,3040,3040,3040,0
20241204,181000,79844635,3040,3040,3040,3040,0
20241204,180900,79844635,3040,3040,3040,3040,0
20241204,180800,79844635,3040,3040,3040,3040,0
20241204,180700,79844635,3040,3040,3040,3040,0
20241204,180600,79844635,3040,3040,3040,3040,0
20241204,180500,79844635,3040,3040,3040,3040,0
20241204,180400,79844635,3040,3040,3040,3040,0
20241204,180300,79844635,3040,3040,3040,3040,0
20241204,180200,79844635,3040,3040,3040,3040,0
20241204,180100,79844635,3040,3040,3040,3040,0
20241204,180000,79844635,3040,3040,3040,3040,0
20241204,175900,79844635,3040,3040,3040,3040,0
20241204,175800,79844635,3040,3040,3040,3040,0
20241204,175700,79844635,3040,3040,3040,3040,0
20241204,175600,79844635,3040,3040,3040,3040,0
20241204,175500,79844635,3040,3040,3040,3040,0
20241204,175400,79844635,3040,3040,3040,3040,0
20241204,175300,79844635,3040,3040,3040,3040,0
20241204,175200,79844635,3040,3040,3040,3040,0
20241204,175100,79844635,3040,3040,3040,3040,0
20241204,175000,79844635,3040,3040,3040,3040,0
20241204,174900,79844635,3040,3040,3040,3040,1798
20241204,174800,79844635,3040,3040,3040,3040,0
20241204,174700,79844635,3040,3040,3040,3040,0
20241204,174600,79844635,3040,3040,3040,3040,0
20241204,174500,79844635,3040,3040,3040,3040,0
20241204,174400,79844635,3040,3040,3040,3040,0
20241204,174300,79844635,3040,3040,3040,3040,0
20241204,174200,79844635,3040,3040,3040,3040,0
20241204,174100,79844635,3040,3040,3040,3040,0
20241204,174000,79844635,3040,3040,3040,3040,0
20241204,173900,79844635,3040,3040,3040,3040,0
20241204,173800,79844635,3040,3040,3040,3040,0
20241204,173700,79844635,3040,3040,3040,3040,0
20241204,173600,79844635,3040,3040,3040,3040,0
20241204,173500,79844635,3040,3040,3040,3040,0
20241204,173400,79844635,3040,3040,3040,3040,0
20241204,173300,79844635,3040,3040,3040,3040,0
20241204,173200,79844635,3040,3040,3040,3040,0
20241204,173100,79844635,3040,3040,3040,3040,0
20241204,173000,79844635,3040,3040,3040,3040,0
20241204,172900,79844635,3040,3040,3040,3040,0
20241204,172800,79844635,3040,3040,3040,3040,0
20241204,172700,79844635,3040,3040,3040,3040,0
20241204,172600,79844635,3040,3040,3040,3040,0
20241204,172500,79844635,3040,3040,3040,3040,0
20241204,172400,79844635,3040,3040,3040,3040,0
20241204,172300,79844635,3040,3040,3040,3040,0
20241204,172200,79844635,3040,3040,3040,3040,0
20241204,172100,79844635,3040,3040,3040,3040,0
20241204,172000,79844635,3040,3040,3040,3040,0
20241204,171900,79844635,3040,3040,3040,3040,1798
20241204,171800,79844635,3040,3040,3040,3040,0
20241204,171700,79844635,3040,3040,3040,3040,0
20241204,171600,79844635,3040,3040,3040,3040,0
20241204,171500,79844635,3040,3040,3040,3040,0
20241204,171400,79844635,3040,3040,3040,3040,0
20241204,171300,79844635,3040,3040,3040,3040,0
20241204,171200,79844635,3040,3040,3040,3040,0
20241204,171100,79844635,3040,3040,3040,3040,0
20241204,171000,79844635,3040,3040,3040,3040,0
20241204,170900,79844635,3040,3040,3040,3040,0
20241204,170800,79844635,3040,3040,3040,3040,0
20241204,170700,79844635,3040,3040,3040,3040,0
20241204,170600,79844635,3040,3040,3040,3040,0
20241204,170500,79844635,3040,3040,3040,3040,0
20241204,170400,79844635,3040,3040,3040,3040,0
20241204,170300,79844635,3040,3040,3040,3040,0
20241204,170200,79844635,3040,3040,3040,3040,0
20241204,170100,79844635,3040,3040,3040,3040,0
20241204,170000,79844635,3040,3040,3040,3040,0
20241204,165900,79844635,3040,3040,3040,3040,0
20241204,165800,79844635,3040,3040,3040,3040,0
20241204,165700,79844635,3040,3040,3040,3040,0
20241204,165600,79844635,3040,3040,3040,3040,0
20241204,165500,79844635,3040,3040,3040,3040,0
20241204,165400,79844635,3040,3040,3040,3040,0
20241204,165300,79844635,3040,3040,3040,3040,0
20241204,165200,79844635,3040,3040,3040,3040,0
20241204,165100,79844635,3040,3040,3040,3040,0
20241204,165000,79844635,3040,3040,3040,3040,0
20241204,164900,79844635,3040,3040,3040,3040,1798
20241204,164800,79844635,3040,3040,3040,3040,0
20241204,164700,79844635,3040,3040,3040,3040,0
20241204,164600,79844635,3040,3040,3040,3040,0
20241204,164500,79844635,3040,3040,3040,3040,0
20241204,164400,79844635,3040,3040,3040,3040,0
20241204,164300,79844635,3040,3040,3040,3040,0
20241204,164200,79844635,3040,3040,3040,3040,0
20241204,164100,79844635,3040,3040,3040,3040,0
20241204,164000,79844635,3040,3040,3040,3040,0
20241204,163900,79844635,3040,3040,3040,3040,0
20241204,163800,79844635,3040,3040,3040,3040,0
20241204,163700,79844635,3040,3040,3040,3040,0
20241204,163600,79844635,3040,3040,3040,3040,0
20241204,163500,79844635,3040,3040,3040,3040,0
20241204,163400,79844635,3040,3040,3040,3040,0
20241204,163300,79844635,3040,3040,3040,3040,0
20241204,163200,79844635,3040,3040,3040,3040,0
20241204,163100,79844635,3040,3040,3040,3040,0
20241204,163000,79844635,3040,3040,3040,3040,0
20241204,162900,79844635,3040,3040,3040,3040,0
20241204,162800,79844635,3040,3040,3040,3040,0
20241204,162700,79844635,3040,3040,3040,3040,0
20241204,162600,79844635,3040,3040,3040,3040,0
20241204,162500,79844635,3040,3040,3040,3040,0
20241204,162400,79844635,3040,3040,3040,3040,0
20241204,162300,79844635,3040,3040,3040,3040,0
20241204,162200,79844635,3040,3040,3040,3040,0
20241204,162100,79844635,3040,3040,3040,3040,0
20241204,162000,79844635,3040,3040,3040,3040,0
20241204,161900,79844635,3040,3040,3040,3040,1798
20241204,161800,79844635,3040,3040,3040,3040,0
20241204,161700,79844635,3040,3040,3040,3040,0
20241204,161600,79844635,3040,3040,3040,3040,0
20241204,161500,79844635,3040,3040,3040,3040,0
20241204,161400,79844635,3040,3040,3040,3040,0
20241204,161300,79844635,3040,3040,3040,3040,0
20241204,161200,79844635,3040,3040,3040,3040,0
20241204,161100,79844635,3040,3040,3040,3040,0
20241204,161000,79844635,3040,3040,3040,3040,0
20241204,160900,79844635,3040,3040,3040,3040,0
20241204,160800,79844635,3040,3040,3040,3040,0
20241204,160700,79844635,3040,3040,3040,3040,0
20241204,160600,79844635,3040,3040,3040,3040,0
20241204,160500,79844635,3040,3040,3040,3040,0
20241204,160400,79844635,3040,3040,3040,3040,0
20241204,160300,79844635,3040,3040,3040,3040,0
20241204,160200,79844635,3040,3040,3040,3040,0
20241204,160100,79844635,3040,3040,3040,3040,0
20241204,160000,79844635,3040,3040,3040,3040,0
20241204,155900,79844635,3040,3040,3040,3040,0
20241204,155800,79844635,3040,3040,3040,3040,0
20241204,155700,79844635,3040,3040,3040,3040,0
20241204,155600,79844635,3040,3040,3040,3040,0
20241204,155500,79844635,3040,3040,3040,3040,0
20241204,155400,79844635,3040,3040,3040,3040,0
20241204,155300,79844635,3040,3040,3040,3040,0
20241204,155200,79844635,3040,3040,3040,3040,0
20241204,155100,79844635,3040,3040,3040,3040,0
20241204,155000,79844635,3040,3040,3040,3040,0
20241204,154900,79844635,3040,3040,3040,3040,1798
20241204,154800,79844635,3040,3040,3040,3040,0
20241204,154700,79844635,3040,3040,3040,3040,0
20241204,154600,79844635,3040,3040,3040,3040,0
20241204,154500,79844635,3040,3040,3040,3040,0
20241204,154400,79844635,3040,3040,3040,3040,0
20241204,154300,79844635,3040,3040,3040,3040,0
20241204,154200,79844635,3040,3040,3040,3040,0
20241204,154100,79844635,3040,3040,3040,3040,0
20241204,154000,79844635,3040,3040,3040,3040,0
20241204,153900,79844635,3040,3040,3040,3040,0
20241204,153800,79844635,3040,3040,3040,3040,0
20241204,153700,79844635,3040,3040,3040,3040,0
20241204,153600,79844635,3040,3040,3040,3040,0
20241204,153500,79844635,3040,3040,3040,3040,0
20241204,153400,79844635,3040,3040,3040,3040,0
20241204,153300,79844635,3040,3040,3040,3040,0
20241204,153200,79844635,3040,3040,3040,3040,0
20241204,153100,79844635,3040,3040,3040,3040,0
20241204,153000,79844635,3040,3040,3040,3040,1798
20241204,152900,74378715,3025,3025,3025,3025,0
20241204,152800,74378715,3025,3025,3025,3025,0
20241204,152700,74378715,3025,3025,3025,3025,0
20241204,152600,74378715,3025,3025,3025,3025,0
20241204,152500,74378715,3025,3025,3025,3025,0
20241204,152400,74378715,3025,3025,3025,3025,0
20241204,152300,74378715,3025,3025,3025,3025,0
20241204,152200,74378715,3025,3025,3025,3025,0
20241204,152100,74378715,3025,3025,3025,3025,0
20241204,152000,74378715,3025,3025,3025,3025,0
20241204,151900,74378715,3025,3005,3025,3005,153
20241204,151800,73916495,3000,2985,3000,2985,5384
20241204,151700,57790580,2985,2985,2985,2985,0
20241204,151600,57790580,2985,2985,2985,2985,0
20241204,151500,57790580,2985,2985,2985,2985,1
20241204,151400,57787595,2960,2960,2960,2960,0
20241204,151300,57787595,2960,2960,2960,2960,0
20241204,151200,57787595,2960,2960,2960,2960,0
20241204,151100,57787595,2960,2960,2960,2960,0
20241204,151000,57787595,2960,2960,2960,2960,0
20241204,150900,57787595,2960,2960,2960,2960,0
20241204,150800,57787595,2960,2965,2965,2960,676
20241204,150700,55785160,2965,2980,2980,2965,332
20241204,150600,54798390,2990,2990,2990,2990,5
20241204,150500,54783440,2995,2995,2995,2995,0
20241204,150400,54783440,2995,2995,2995,2995,0
20241204,150300,54783440,2995,2995,2995,2995,0
20241204,150200,54783440,2995,2995,2995,2995,0
20241204,150100,54783440,2995,2995,2995,2995,0
20241204,150000,54783440,2995,2995,2995,2995,0
20241204,145900,54783440,2995,2995,2995,2995,0
20241204,145800,54783440,2995,2995,2995,2995,0
20241204,145700,54783440,2995,2995,2995,2995,0
20241204,145600,54783440,2995,2995,2995,2995,0
20241204,145500,54783440,2995,2995,2995,2995,0
20241204,145400,54783440,2995,2995,2995,2995,0
20241204,145300,54783440,2995,2995,2995,2995,0
20241204,145200,54783440,2995,2995,2995,2995,0
20241204,145100,54783440,2995,2995,2995,2995,0
20241204,145000,54783440,2995,2995,2995,2995,0
20241204,144900,54783440,2995,2995,2995,2995,0
20241204,144800,54783440,2995,2995,2995,2995,0
20241204,144700,54783440,2995,2995,2995,2995,0
20241204,144600,54783440,2995,2995,2995,2995,0
20241204,144500,54783440,2995,2995,2995,2995,0
20241204,144400,54783440,2995,2995,2995,2995,0
20241204,144300,54783440,2995,2995,2995,2995,0
20241204,144200,54783440,2995,2995,2995,2995,0
20241204,144100,54783440,2995,2995,2995,2995,0
20241204,144000,54783440,2995,2995,2995,2995,0
20241204,143900,54783440,2995,2995,2995,2995,0
20241204,143800,54783440,2995,2995,2995,2995,0
20241204,143700,54783440,2995,2995,2995,2995,0
20241204,143600,54783440,2995,2995,2995,2995,0
20241204,143500,54783440,2995,2995,2995,2995,0
20241204,143400,54783440,2995,2995,2995,2995,0
20241204,143300,54783440,2995,2995,2995,2995,0
20241204,143200,54783440,2995,2995,2995,2995,0
20241204,143100,54783440,2995,2995,2995,2995,0
20241204,143000,54783440,2995,2995,2995,2995,0
20241204,142900,54783440,2995,2995,2995,2995,0
20241204,142800,54783440,2995,2995,2995,2995,0
20241204,142700,54783440,2995,2995,2995,2995,0
20241204,142600,54783440,2995,2995,2995,2995,3
20241204,142500,54774455,2980,2980,2980,2980,0
20241204,142400,54774455,2980,2980,2980,2980,0
20241204,142300,54774455,2980,2980,2980,2980,0
20241204,142200,54774455,2980,2980,2980,2980,0
20241204,142100,54774455,2980,2980,2980,2980,0
20241204,142000,54774455,2980,2980,2980,2980,0
20241204,141900,54774455,2980,2980,2980,2980,0
20241204,141800,54774455,2980,2980,2980,2980,0
20241204,141700,54774455,2980,2980,2980,2980,0
20241204,141600,54774455,2980,2980,2980,2980,0
20241204,141500,54774455,2980,2980,2980,2980,0
20241204,141400,54774455,2980,2980,2980,2980,0
20241204,141300,54774455,2980,2980,2980,2980,0
20241204,141200,54774455,2980,2980,2980,2980,0
20241204,141100,54774455,2980,2980,2980,2980,0
20241204,141000,54774455,2980,2980,2980,2980,0
20241204,140900,54774455,2980,2995,2995,2980,165
20241204,140800,54281135,3000,3000,3000,3000,0
20241204,140700,54281135,3000,3000,3000,3000,0
20241204,140600,54281135,3000,3000,3000,3000,0
20241204,140500,54281135,3000,2990,3000,2990,637
20241204,140400,52376295,2980,2980,2980,2980,2
20241204,140300,52370335,2985,2985,2985,2985,25
20241204,140200,52295710,2980,2965,2980,2965,1123
20241204,140100,48964995,2965,2965,2965,2965,0
20241204,140000,48964995,2965,2965,2965,2965,0
20241204,135900,48964995,2965,2965,2965,2965,0
20241204,135800,48964995,2965,2965,2965,2965,0
20241204,135700,48964995,2965,2965,2965,2965,0
20241204,135600,48964995,2965,2965,2965,2965,0
20241204,135500,48964995,2965,2965,2965,2965,0
20241204,135400,48964995,2965,2965,2965,2965,0
20241204,135300,48964995,2965,2965,2965,2965,0
20241204,135200,48964995,2965,2965,2965,2965,0
20241204,135100,48964995,2965,2965,2965,2965,0
20241204,135000,48964995,2965,2965,2965,2965,0
20241204,134900,48964995,2965,2965,2965,2965,0
20241204,134800,48964995,2965,2965,2965,2965,0
20241204,134700,48964995,2965,2965,2965,2965,0
20241204,134600,48964995,2965,2965,2965,2965,0
20241204,134500,48964995,2965,2965,2965,2965,0
20241204,134400,48964995,2965,2965,2965,2965,0
20241204,134300,48964995,2965,2965,2965,2965,0
20241204,134200,48964995,2965,2965,2965,2965,0
20241204,134100,48964995,2965,2965,2965,2965,0
20241204,134000,48964995,2965,2965,2965,2965,0
20241204,133900,48964995,2965,2965,2965,2965,0
20241204,133800,48964995,2965,2965,2965,2965,0
20241204,133700,48964995,2965,2965,2965,2965,0
20241204,133600,48964995,2965,2965,2965,2965,0
20241204,133500,48964995,2965,2965,2965,2965,0
20241204,133400,48964995,2965,2965,2965,2965,0
20241204,133300,48964995,2965,2965,2965,2965,0
20241204,133200,48964995,2965,2965,2965,2965,0
20241204,133100,48964995,2965,2965,2965,2965,0
20241204,133000,48964995,2965,2965,2965,2965,0
20241204,132900,48964995,2965,2965,2965,2965,0
20241204,132800,48964995,2965,2965,2965,2965,0
20241204,132700,48964995,2965,2965,2965,2965,0
20241204,132600,48964995,2965,2965,2965,2965,0
20241204,132500,48964995,2965,2965,2965,2965,0
20241204,132400,48964995,2965,2965,2965,2965,0
20241204,132300,48964995,2965,2965,2965,2965,0
20241204,132200,48964995,2965,2965,2965,2965,0
20241204,132100,48964995,2965,2965,2965,2965,0
20241204,132000,48964995,2965,2965,2965,2965,0
20241204,131900,48964995,2965,2965,2965,2965,0
20241204,131800,48964995,2965,2965,2965,2965,0
20241204,131700,48964995,2965,2965,2965,2965,1
20241204,131600,48962030,2955,2955,2955,2955,0
20241204,131500,48962030,2955,2955,2955,2955,0
20241204,131400,48962030,2955,2955,2955,2955,0
20241204,131300,48962030,2955,2955,2955,2955,0
20241204,131200,48962030,2955,2955,2955,2955,0
20241204,131100,48962030,2955,2955,2955,2955,0
20241204,131000,48962030,2955,2955,2955,2955,0
20241204,130900,48962030,2955,2955,2955,2955,0
20241204,130800,48962030,2955,2955,2955,2955,0
20241204,130700,48962030,2955,2955,2955,2955,0
20241204,130600,48962030,2955,2955,2955,2955,0
20241204,130500,48962030,2955,2955,2955,2955,0
20241204,130400,48962030,2955,2955,2955,2955,0
20241204,130300,48962030,2955,2955,2955,2955,0
20241204,130200,48962030,2955,2955,2955,2955,0
20241204,130100,48962030,2955,2955,2955,2955,0
20241204,130000,48962030,2955,2955,2955,2955,0
20241204,125900,48962030,2955,2955,2955,2955,0
20241204,125800,48962030,2955,2955,2955,2955,0
20241204,125700,48962030,2955,2955,2955,2955,0
20241204,125600,48962030,2955,2955,2955,2955,0
20241204,125500,48962030,2955,2955,2955,2955,0
20241204,125400,48962030,2955,2955,2955,2955,0
20241204,125300,48962030,2955,2955,2955,2955,0
20241204,125200,48962030,2955,2955,2955,2955,0
20241204,125100,48962030,2955,2955,2955,2955,721
20241204,125000,46831475,2955,2955,2955,2955,0
20241204,124900,46831475,2955,2955,2955,2955,0
20241204,124800,46831475,2955,2955,2955,2955,0
20241204,124700,46831475,2955,2955,2955,2955,0
20241204,124600,46831475,2955,2955,2955,2955,0
20241204,124500,46831475,2955,2955,2955,2955,0
20241204,124400,46831475,2955,2955,2955,2955,0
20241204,124300,46831475,2955,2955,2955,2955,0
20241204,124200,46831475,2955,2955,2955,2955,0
20241204,124100,46831475,2955,2955,2955,2955,0
20241204,124000,46831475,2955,2955,2955,2955,0
20241204,123900,46831475,2955,2955,2955,2955,0
20241204,123800,46831475,2955,2955,2955,2955,0
20241204,123700,46831475,2955,2955,2955,2955,0
20241204,123600,46831475,2955,2955,2955,2955,0
20241204,123500,46831475,2955,2955,2955,2955,0
20241204,123400,46831475,2955,2955,2955,2955,0
20241204,123300,46831475,2955,2955,2955,2955,0
20241204,123200,46831475,2955,2955,2955,2955,0
20241204,123100,46831475,2955,2955,2955,2955,0
20241204,123000,46831475,2955,2955,2955,2955,0
20241204,122900,46831475,2955,2955,2955,2955,0
20241204,122800,46831475,2955,2955,2955,2955,0
20241204,122700,46831475,2955,2955,2955,2955,0
20241204,122600,46831475,2955,2955,2955,2955,0
20241204,122500,46831475,2955,2955,2955,2955,0
20241204,122400,46831475,2955,2955,2955,2955,0
20241204,122300,46831475,2955,2955,2955,2955,0
20241204,122200,46831475,2955,2955,2955,2955,1
20241204,122100,46828520,2955,2955,2955,2955,0
20241204,122000,46828520,2955,2955,2955,2955,0
20241204,121900,46828520,2955,2955,2955,2955,0
20241204,121800,46828520,2955,2955,2955,2955,0
20241204,121700,46828520,2955,2955,2955,2955,0
20241204,121600,46828520,2955,2955,2955,2955,0
20241204,121500,46828520,2955,2955,2955,2955,0
20241204,121400,46828520,2955,2955,2955,2955,0
20241204,121300,46828520,2955,2955,2955,2955,0
20241204,121200,46828520,2955,2955,2955,2955,0
20241204,121100,46828520,2955,2955,2955,2955,0
20241204,121000,46828520,2955,2955,2955,2955,0
20241204,120900,46828520,2955,2955,2955,2955,0
20241204,120800,46828520,2955,2955,2955,2955,0
20241204,120700,46828520,2955,2955,2955,2955,0
20241204,120600,46828520,2955,2955,2955,2955,32
20241204,120500,46733960,2990,2990,2990,2990,0
20241204,120400,46733960,2990,2990,2990,2990,0
20241204,120300,46733960,2990,2990,2990,2990,0
20241204,120200,46733960,2990,2990,2990,2990,1
20241204,120100,46730970,2960,2960,2960,2960,0
20241204,120000,46730970,2960,2950,2960,2950,101
20241204,115900,46432360,2930,2930,2930,2930,0
20241204,115800,46432360,2930,2930,2930,2930,0
20241204,115700,46432360,2930,2930,2930,2930,0
20241204,115600,46432360,2930,2930,2930,2930,0
20241204,115500,46432360,2930,2930,2930,2930,0
20241204,115400,46432360,2930,2930,2930,2930,0
20241204,115300,46432360,2930,2930,2930,2930,0
20241204,115200,46432360,2930,2930,2930,2930,1
20241204,115100,46429430,2950,2950,2950,2950,22
20241204,115000,46364530,2925,2925,2925,2925,0
20241204,114900,46364530,2925,2925,2925,2925,0
20241204,114800,46364530,2925,2925,2925,2925,0
20241204,114700,46364530,2925,2925,2925,2925,0
20241204,114600,46364530,2925,2925,2925,2925,0
20241204,114500,46364530,2925,2925,2925,2925,0
20241204,114400,46364530,2925,2925,2925,2925,0
20241204,114300,46364530,2925,2925,2925,2925,0
20241204,114200,46364530,2925,2955,2955,2925,664
20241204,114100,44414260,2990,2990,2990,2990,0
20241204,114000,44414260,2990,2990,2990,2990,0
20241204,113900,44414260,2990,2990,2990,2990,0
20241204,113800,44414260,2990,2990,2990,2990,0
20241204,113700,44414260,2990,2990,2990,2990,0
20241204,113600,44414260,2990,2990,2990,2990,0
20241204,113500,44414260,2990,2990,2990,2990,0
20241204,113400,44414260,2990,2990,2990,2990,0
20241204,113300,44414260,2990,2990,2990,2990,0
20241204,113200,44414260,2990,2990,2990,2990,0
20241204,113100,44414260,2990,2990,2990,2990,0
20241204,113000,44414260,2990,2990,2990,2990,0
20241204,112900,44414260,2990,2990,2990,2990,0
20241204,112800,44414260,2990,2990,2990,2990,0
20241204,112700,44414260,2990,2990,2990,2990,0
20241204,112600,44414260,2990,2990,2990,2990,0
20241204,112500,44414260,2990,2990,2990,2990,0
20241204,112400,44414260,2990,2990,2990,2990,0
20241204,112300,44414260,2990,2990,2990,2990,0
20241204,112200,44414260,2990,2990,2990,2990,0
20241204,112100,44414260,2990,2990,2990,2990,0
20241204,112000,44414260,2990,2990,2990,2990,0
20241204,111900,44414260,2990,2990,2990,2990,0
20241204,111800,44414260,2990,2990,2990,2990,0
20241204,111700,44414260,2990,2990,2990,2990,0
20241204,111600,44414260,2990,2990,2990,2990,0
20241204,111500,44414260,2990,2990,2990,2990,0
20241204,111400,44414260,2990,2990,2990,2990,0
20241204,111300,44414260,2990,2990,2990,2990,0
20241204,111200,44414260,2990,2990,2990,2990,0
20241204,111100,44414260,2990,2990,2990,2990,0
20241204,111000,44414260,2990,2990,2990,2990,0
20241204,110900,44414260,2990,2990,2990,2990,0
20241204,110800,44414260,2990,2990,2990,2990,0
20241204,110700,44414260,2990,2990,2990,2990,0
20241204,110600,44414260,2990,2990,2990,2990,0
20241204,110500,44414260,2990,2990,2990,2990,0
20241204,110400,44414260,2990,2990,2990,2990,0
20241204,110300,44414260,2990,2990,2990,2990,0
20241204,110200,44414260,2990,2990,2990,2990,0
20241204,110100,44414260,2990,2990,2990,2990,0
20241204,110000,44414260,2990,2990,2990,2990,0
20241204,105900,44414260,2990,2990,2990,2990,0
20241204,105800,44414260,2990,2990,2990,2990,0
20241204,105700,44414260,2990,2990,2990,2990,0
20241204,105600,44414260,2990,2990,2990,2990,0
20241204,105500,44414260,2990,2990,2990,2990,0
20241204,105400,44414260,2990,2990,2990,2990,0
20241204,105300,44414260,2990,2990,2990,2990,0
20241204,105200,44414260,2990,2990,2990,2990,0
20241204,105100,44414260,2990,2990,2990,2990,0
20241204,105000,44414260,2990,2990,2990,2990,0
20241204,104900,44414260,2990,2960,2990,2960,1024
20241204,104800,41352530,2990,2985,2990,2985,1030
20241204,104700,38272890,2990,2985,2990,2985,1029
20241204,104600,35196300,2990,2990,2990,2990,0
20241204,104500,35196300,2990,2990,2990,2990,0
20241204,104400,35196300,2990,2990,2990,2990,0
20241204,104300,35196300,2990,2990,2990,2990,0
20241204,104200,35196300,2990,2990,2990,2990,0
20241204,104100,35196300,2990,2990,2990,2990,10
20241204,104000,35166400,2990,2990,2990,2990,0
20241204,103900,35166400,2990,2990,2990,2990,12
20241204,103800,35130520,2990,2985,2990,2985,28
20241204,103700,35046805,2985,2985,2985,2985,0
20241204,103600,35046805,2985,2985,2985,2985,472
20241204,103500,33637885,2995,2995,2995,2995,0
20241204,103400,33637885,2995,2995,2995,2995,0
20241204,103300,33637885,2995,2995,2995,2995,12
20241204,103200,33601945,2960,2955,2960,2955,1264
20241204,103100,29861575,2955,2955,2955,2955,0
20241204,103000,29861575,2955,2955,2955,2955,0
20241204,102900,29861575,2955,2955,2955,2955,0
20241204,102800,29861575,2955,2955,2955,2955,0
20241204,102700,29861575,2955,2955,2955,2955,0
20241204,102600,29861575,2955,2955,2955,2955,0
20241204,102500,29861575,2955,2955,2955,2955,0
20241204,102400,29861575,2955,2955,2955,2955,0
20241204,102300,29861575,2955,2955,2955,2955,0
20241204,102200,29861575,2955,2955,2955,2955,0
20241204,102100,29861575,2955,2955,2955,2955,0
20241204,102000,29861575,2955,2955,2955,2955,0
20241204,101900,29861575,2955,2955,2955,2955,0
20241204,101800,29861575,2955,2955,2955,2955,0
20241204,101700,29861575,2955,2955,2955,2955,0
20241204,101600,29861575,2955,2955,2955,2955,0
20241204,101500,29861575,2955,2955,2955,2955,0
20241204,101400,29861575,2955,2955,2955,2955,0
20241204,101300,29861575,2955,2955,2955,2955,0
20241204,101200,29861575,2955,2955,2955,2955,0
20241204,101100,29861575,2955,2955,2955,2955,0
20241204,101000,29861575,2955,2955,2955,2955,5
20241204,100900,29846800,2955,2955,2955,2955,0
20241204,100800,29846800,2955,2955,2955,2955,0
20241204,100700,29846800,2955,2955,2955,2955,0
20241204,100600,29846800,2955,2955,2955,2955,0
20241204,100500,29846800,2955,2955,2955,2955,0
20241204,100400,29846800,2955,2955,2955,2955,0
20241204,100300,29846800,2955,2955,2955,2955,0
20241204,100200,29846800,2955,2955,2955,2955,0
20241204,100100,29846800,2955,2955,2955,2955,0
20241204,100000,29846800,2955,2955,2955,2955,0
20241204,095900,29846800,2955,2955,2955,2955,0
20241204,095800,29846800,2955,2955,2955,2955,0
20241204,095700,29846800,2955,2955,2955,2955,0
20241204,095600,29846800,2955,2955,2955,2955,0
20241204,095500,29846800,2955,2955,2955,2955,0
20241204,095400,29846800,2955,2955,2955,2955,0
20241204,095300,29846800,2955,2955,2955,2955,0
20241204,095200,29846800,2955,2955,2955,2955,0
20241204,095100,29846800,2955,2955,2955,2955,0
20241204,095000,29846800,2955,2920,2955,2920,1000
20241204,094900,26910350,2905,2905,2905,2905,0
20241204,094800,26910350,2905,2905,2905,2905,0
20241204,094700,26910350,2905,2905,2905,2905,9
20241204,094600,26884205,2905,2905,2905,2905,393
20241204,094500,25742540,2920,2915,2920,2915,1000
20241204,094400,22826000,2915,2915,2915,2915,0
20241204,094300,22826000,2915,2915,2915,2915,300
20241204,094200,21951500,2915,2915,2915,2915,0
20241204,094100,21951500,2915,2915,2915,2915,12
20241204,094000,21916520,2905,2910,2910,2905,996
20241204,093900,19022010,2915,2915,2915,2915,0
20241204,093800,19022010,2915,2925,2925,2915,599
20241204,093700,17273395,2925,2925,2925,2925,0
20241204,093600,17273395,2925,2925,2925,2925,0
20241204,093500,17273395,2925,2925,2925,2925,4
20241204,093400,17261695,2915,2915,2915,2915,1
20241204,093300,17258780,2915,2915,2915,2915,40
20241204,093200,17142180,2915,2915,2915,2915,1
20241204,093100,17139265,2950,2950,2950,2950,0
20241204,093000,17139265,2950,2950,2950,2950,0
20241204,092900,17139265,2950,2950,2950,2950,0
20241204,092800,17139265,2950,2950,2950,2950,0
20241204,092700,17139265,2950,2950,2950,2950,0
20241204,092600,17139265,2950,2950,2950,2950,0
20241204,092500,17139265,2950,2950,2950,2950,0
20241204,092400,17139265,2950,2950,2950,2950,0
20241204,092300,17139265,2950,2950,2950,2950,0
20241204,092200,17139265,2950,2950,2950,2950,0
20241204,092100,17139265,2950,2950,2950,2950,0
20241204,092000,17139265,2950,2950,2950,2950,34
20241204,091900,17038965,2910,2910,2910,2910,10
20241204,091800,17009865,2905,2905,2905,2905,0
20241204,091700,17009865,2905,2905,2905,2905,14
20241204,091600,16969195,2905,2905,2905,2905,5
20241204,091500,16954670,2920,2900,2920,2900,191
20241204,091400,16397990,2900,2925,2925,2900,3137
20241204,091300,7276635,2950,2950,2950,2950,0
20241204,091200,7276635,2950,2950,2950,2950,0
20241204,091100,7276635,2950,2950,2950,2950,0
20241204,091000,7276635,2950,2950,2950,2950,1000
20241204,090900,4326635,2950,2950,2950,2950,5
20241204,090800,4311885,2950,2950,2950,2950,0
20241204,090700,4311885,2950,2950,2950,2950,100
20241204,090600,4016885,2950,2950,2950,2950,0
20241204,090500,4016885,2950,2950,2950,2950,0
20241204,090400,4016885,2950,2950,2950,2950,1
20241204,090300,4013935,2840,2840,2840,2840,0
20241204,090200,4013935,2840,2840,2840,2840,0
20241204,090100,4013935,2840,2875,2875,2840,801
20241204,090000,1729870,2870,2980,2980,2870,602