KissMeData/246720/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,205600,20157920,4670,4670,4670,4670,69
20241203,205500,20157920,4670,4670,4670,4670,0
20241203,205400,20157920,4670,4670,4670,4670,0
20241203,205300,20157920,4670,4670,4670,4670,0
20241203,205200,20157920,4670,4670,4670,4670,0
20241203,205100,20157920,4670,4670,4670,4670,0
20241203,205000,20157920,4670,4670,4670,4670,0
20241203,204900,20157920,4670,4670,4670,4670,0
20241203,204800,20157920,4670,4670,4670,4670,0
20241203,204700,20157920,4670,4670,4670,4670,0
20241203,204600,20157920,4670,4670,4670,4670,0
20241203,204500,20157920,4670,4670,4670,4670,0
20241203,204400,20157920,4670,4670,4670,4670,0
20241203,204300,20157920,4670,4670,4670,4670,0
20241203,204200,20157920,4670,4670,4670,4670,0
20241203,204100,20157920,4670,4670,4670,4670,0
20241203,204000,20157920,4670,4670,4670,4670,0
20241203,203900,20157920,4670,4670,4670,4670,0
20241203,203800,20157920,4670,4670,4670,4670,0
20241203,203700,20157920,4670,4670,4670,4670,0
20241203,203600,20157920,4670,4670,4670,4670,0
20241203,203500,20157920,4670,4670,4670,4670,0
20241203,203400,20157920,4670,4670,4670,4670,0
20241203,203300,20157920,4670,4670,4670,4670,0
20241203,203200,20157920,4670,4670,4670,4670,0
20241203,203100,20157920,4670,4670,4670,4670,0
20241203,203000,20157920,4670,4670,4670,4670,0
20241203,202900,20157920,4670,4670,4670,4670,0
20241203,202800,20157920,4670,4670,4670,4670,0
20241203,202700,20157920,4670,4670,4670,4670,0
20241203,202600,20157920,4670,4670,4670,4670,69
20241203,202500,20157920,4670,4670,4670,4670,0
20241203,202400,20157920,4670,4670,4670,4670,0
20241203,202300,20157920,4670,4670,4670,4670,0
20241203,202200,20157920,4670,4670,4670,4670,0
20241203,202100,20157920,4670,4670,4670,4670,0
20241203,202000,20157920,4670,4670,4670,4670,0
20241203,201900,20157920,4670,4670,4670,4670,0
20241203,201800,20157920,4670,4670,4670,4670,0
20241203,201700,20157920,4670,4670,4670,4670,0
20241203,201600,20157920,4670,4670,4670,4670,0
20241203,201500,20157920,4670,4670,4670,4670,0
20241203,201400,20157920,4670,4670,4670,4670,0
20241203,201300,20157920,4670,4670,4670,4670,0
20241203,201200,20157920,4670,4670,4670,4670,0
20241203,201100,20157920,4670,4670,4670,4670,0
20241203,201000,20157920,4670,4670,4670,4670,0
20241203,200900,20157920,4670,4670,4670,4670,0
20241203,200800,20157920,4670,4670,4670,4670,0
20241203,200700,20157920,4670,4670,4670,4670,0
20241203,200600,20157920,4670,4670,4670,4670,0
20241203,200500,20157920,4670,4670,4670,4670,0
20241203,200400,20157920,4670,4670,4670,4670,0
20241203,200300,20157920,4670,4670,4670,4670,0
20241203,200200,20157920,4670,4670,4670,4670,0
20241203,200100,20157920,4670,4670,4670,4670,0
20241203,200000,20157920,4670,4670,4670,4670,0
20241203,195900,20157920,4670,4670,4670,4670,0
20241203,195800,20157920,4670,4670,4670,4670,0
20241203,195700,20157920,4670,4670,4670,4670,0
20241203,195600,20157920,4670,4670,4670,4670,69
20241203,195500,20157920,4670,4670,4670,4670,0
20241203,195400,20157920,4670,4670,4670,4670,0
20241203,195300,20157920,4670,4670,4670,4670,0
20241203,195200,20157920,4670,4670,4670,4670,0
20241203,195100,20157920,4670,4670,4670,4670,0
20241203,195000,20157920,4670,4670,4670,4670,0
20241203,194900,20157920,4670,4670,4670,4670,0
20241203,194800,20157920,4670,4670,4670,4670,0
20241203,194700,20157920,4670,4670,4670,4670,0
20241203,194600,20157920,4670,4670,4670,4670,0
20241203,194500,20157920,4670,4670,4670,4670,0
20241203,194400,20157920,4670,4670,4670,4670,0
20241203,194300,20157920,4670,4670,4670,4670,0
20241203,194200,20157920,4670,4670,4670,4670,0
20241203,194100,20157920,4670,4670,4670,4670,0
20241203,194000,20157920,4670,4670,4670,4670,0
20241203,193900,20157920,4670,4670,4670,4670,0
20241203,193800,20157920,4670,4670,4670,4670,0
20241203,193700,20157920,4670,4670,4670,4670,0
20241203,193600,20157920,4670,4670,4670,4670,0
20241203,193500,20157920,4670,4670,4670,4670,0
20241203,193400,20157920,4670,4670,4670,4670,0
20241203,193300,20157920,4670,4670,4670,4670,0
20241203,193200,20157920,4670,4670,4670,4670,0
20241203,193100,20157920,4670,4670,4670,4670,0
20241203,193000,20157920,4670,4670,4670,4670,0
20241203,192900,20157920,4670,4670,4670,4670,0
20241203,192800,20157920,4670,4670,4670,4670,0
20241203,192700,20157920,4670,4670,4670,4670,0
20241203,192600,20157920,4670,4670,4670,4670,69
20241203,192500,20157920,4670,4670,4670,4670,0
20241203,192400,20157920,4670,4670,4670,4670,0
20241203,192300,20157920,4670,4670,4670,4670,0
20241203,192200,20157920,4670,4670,4670,4670,0
20241203,192100,20157920,4670,4670,4670,4670,0
20241203,192000,20157920,4670,4670,4670,4670,0
20241203,191900,20157920,4670,4670,4670,4670,0
20241203,191800,20157920,4670,4670,4670,4670,0
20241203,191700,20157920,4670,4670,4670,4670,0
20241203,191600,20157920,4670,4670,4670,4670,0
20241203,191500,20157920,4670,4670,4670,4670,0
20241203,191400,20157920,4670,4670,4670,4670,0
20241203,191300,20157920,4670,4670,4670,4670,0
20241203,191200,20157920,4670,4670,4670,4670,0
20241203,191100,20157920,4670,4670,4670,4670,0
20241203,191000,20157920,4670,4670,4670,4670,0
20241203,190900,20157920,4670,4670,4670,4670,0
20241203,190800,20157920,4670,4670,4670,4670,0
20241203,190700,20157920,4670,4670,4670,4670,0
20241203,190600,20157920,4670,4670,4670,4670,0
20241203,190500,20157920,4670,4670,4670,4670,0
20241203,190400,20157920,4670,4670,4670,4670,0
20241203,190300,20157920,4670,4670,4670,4670,0
20241203,190200,20157920,4670,4670,4670,4670,0
20241203,190100,20157920,4670,4670,4670,4670,0
20241203,190000,20157920,4670,4670,4670,4670,0
20241203,185900,20157920,4670,4670,4670,4670,0
20241203,185800,20157920,4670,4670,4670,4670,0
20241203,185700,20157920,4670,4670,4670,4670,0
20241203,185600,20157920,4670,4670,4670,4670,69
20241203,185500,20157920,4670,4670,4670,4670,0
20241203,185400,20157920,4670,4670,4670,4670,0
20241203,185300,20157920,4670,4670,4670,4670,0
20241203,185200,20157920,4670,4670,4670,4670,0
20241203,185100,20157920,4670,4670,4670,4670,0
20241203,185000,20157920,4670,4670,4670,4670,0
20241203,184900,20157920,4670,4670,4670,4670,0
20241203,184800,20157920,4670,4670,4670,4670,0
20241203,184700,20157920,4670,4670,4670,4670,0
20241203,184600,20157920,4670,4670,4670,4670,0
20241203,184500,20157920,4670,4670,4670,4670,0
20241203,184400,20157920,4670,4670,4670,4670,0
20241203,184300,20157920,4670,4670,4670,4670,0
20241203,184200,20157920,4670,4670,4670,4670,0
20241203,184100,20157920,4670,4670,4670,4670,0
20241203,184000,20157920,4670,4670,4670,4670,0
20241203,183900,20157920,4670,4670,4670,4670,0
20241203,183800,20157920,4670,4670,4670,4670,0
20241203,183700,20157920,4670,4670,4670,4670,0
20241203,183600,20157920,4670,4670,4670,4670,0
20241203,183500,20157920,4670,4670,4670,4670,0
20241203,183400,20157920,4670,4670,4670,4670,0
20241203,183300,20157920,4670,4670,4670,4670,0
20241203,183200,20157920,4670,4670,4670,4670,0
20241203,183100,20157920,4670,4670,4670,4670,0
20241203,183000,20157920,4670,4670,4670,4670,0
20241203,182900,20157920,4670,4670,4670,4670,0
20241203,182800,20157920,4670,4670,4670,4670,0
20241203,182700,20157920,4670,4670,4670,4670,0
20241203,182600,20157920,4670,4670,4670,4670,69
20241203,182500,20157920,4670,4670,4670,4670,0
20241203,182400,20157920,4670,4670,4670,4670,0
20241203,182300,20157920,4670,4670,4670,4670,0
20241203,182200,20157920,4670,4670,4670,4670,0
20241203,182100,20157920,4670,4670,4670,4670,0
20241203,182000,20157920,4670,4670,4670,4670,0
20241203,181900,20157920,4670,4670,4670,4670,0
20241203,181800,20157920,4670,4670,4670,4670,0
20241203,181700,20157920,4670,4670,4670,4670,0
20241203,181600,20157920,4670,4670,4670,4670,0
20241203,181500,20157920,4670,4670,4670,4670,0
20241203,181400,20157920,4670,4670,4670,4670,0
20241203,181300,20157920,4670,4670,4670,4670,0
20241203,181200,20157920,4670,4670,4670,4670,0
20241203,181100,20157920,4670,4670,4670,4670,0
20241203,181000,20157920,4670,4670,4670,4670,0
20241203,180900,20157920,4670,4670,4670,4670,0
20241203,180800,20157920,4670,4670,4670,4670,0
20241203,180700,20157920,4670,4670,4670,4670,0
20241203,180600,20157920,4670,4670,4670,4670,0
20241203,180500,20157920,4670,4670,4670,4670,0
20241203,180400,20157920,4670,4670,4670,4670,0
20241203,180300,20157920,4670,4670,4670,4670,0
20241203,180200,20157920,4670,4670,4670,4670,0
20241203,180100,20157920,4670,4670,4670,4670,0
20241203,180000,20157920,4670,4670,4670,4670,0
20241203,175900,20157920,4670,4670,4670,4670,0
20241203,175800,20157920,4670,4670,4670,4670,0
20241203,175700,20157920,4670,4670,4670,4670,0
20241203,175600,20157920,4670,4670,4670,4670,69
20241203,175500,20157920,4670,4670,4670,4670,0
20241203,175400,20157920,4670,4670,4670,4670,0
20241203,175300,20157920,4670,4670,4670,4670,0
20241203,175200,20157920,4670,4670,4670,4670,0
20241203,175100,20157920,4670,4670,4670,4670,0
20241203,175000,20157920,4670,4670,4670,4670,0
20241203,174900,20157920,4670,4670,4670,4670,0
20241203,174800,20157920,4670,4670,4670,4670,0
20241203,174700,20157920,4670,4670,4670,4670,0
20241203,174600,20157920,4670,4670,4670,4670,0
20241203,174500,20157920,4670,4670,4670,4670,0
20241203,174400,20157920,4670,4670,4670,4670,0
20241203,174300,20157920,4670,4670,4670,4670,0
20241203,174200,20157920,4670,4670,4670,4670,0
20241203,174100,20157920,4670,4670,4670,4670,0
20241203,174000,20157920,4670,4670,4670,4670,0
20241203,173900,20157920,4670,4670,4670,4670,0
20241203,173800,20157920,4670,4670,4670,4670,0
20241203,173700,20157920,4670,4670,4670,4670,0
20241203,173600,20157920,4670,4670,4670,4670,0
20241203,173500,20157920,4670,4670,4670,4670,0
20241203,173400,20157920,4670,4670,4670,4670,0
20241203,173300,20157920,4670,4670,4670,4670,0
20241203,173200,20157920,4670,4670,4670,4670,0
20241203,173100,20157920,4670,4670,4670,4670,0
20241203,173000,20157920,4670,4670,4670,4670,0
20241203,172900,20157920,4670,4670,4670,4670,0
20241203,172800,20157920,4670,4670,4670,4670,0
20241203,172700,20157920,4670,4670,4670,4670,0
20241203,172600,20157920,4670,4670,4670,4670,69
20241203,172500,20157920,4670,4670,4670,4670,0
20241203,172400,20157920,4670,4670,4670,4670,0
20241203,172300,20157920,4670,4670,4670,4670,0
20241203,172200,20157920,4670,4670,4670,4670,0
20241203,172100,20157920,4670,4670,4670,4670,0
20241203,172000,20157920,4670,4670,4670,4670,0
20241203,171900,20157920,4670,4670,4670,4670,0
20241203,171800,20157920,4670,4670,4670,4670,0
20241203,171700,20157920,4670,4670,4670,4670,0
20241203,171600,20157920,4670,4670,4670,4670,0
20241203,171500,20157920,4670,4670,4670,4670,0
20241203,171400,20157920,4670,4670,4670,4670,0
20241203,171300,20157920,4670,4670,4670,4670,0
20241203,171200,20157920,4670,4670,4670,4670,0
20241203,171100,20157920,4670,4670,4670,4670,0
20241203,171000,20157920,4670,4670,4670,4670,0
20241203,170900,20157920,4670,4670,4670,4670,0
20241203,170800,20157920,4670,4670,4670,4670,0
20241203,170700,20157920,4670,4670,4670,4670,0
20241203,170600,20157920,4670,4670,4670,4670,0
20241203,170500,20157920,4670,4670,4670,4670,0
20241203,170400,20157920,4670,4670,4670,4670,0
20241203,170300,20157920,4670,4670,4670,4670,0
20241203,170200,20157920,4670,4670,4670,4670,0
20241203,170100,20157920,4670,4670,4670,4670,0
20241203,170000,20157920,4670,4670,4670,4670,0
20241203,165900,20157920,4670,4670,4670,4670,0
20241203,165800,20157920,4670,4670,4670,4670,0
20241203,165700,20157920,4670,4670,4670,4670,0
20241203,165600,20157920,4670,4670,4670,4670,69
20241203,165500,20157920,4670,4670,4670,4670,0
20241203,165400,20157920,4670,4670,4670,4670,0
20241203,165300,20157920,4670,4670,4670,4670,0
20241203,165200,20157920,4670,4670,4670,4670,0
20241203,165100,20157920,4670,4670,4670,4670,0
20241203,165000,20157920,4670,4670,4670,4670,0
20241203,164900,20157920,4670,4670,4670,4670,0
20241203,164800,20157920,4670,4670,4670,4670,0
20241203,164700,20157920,4670,4670,4670,4670,0
20241203,164600,20157920,4670,4670,4670,4670,0
20241203,164500,20157920,4670,4670,4670,4670,0
20241203,164400,20157920,4670,4670,4670,4670,0
20241203,164300,20157920,4670,4670,4670,4670,0
20241203,164200,20157920,4670,4670,4670,4670,0
20241203,164100,20157920,4670,4670,4670,4670,0
20241203,164000,20157920,4670,4670,4670,4670,0
20241203,163900,20157920,4670,4670,4670,4670,0
20241203,163800,20157920,4670,4670,4670,4670,0
20241203,163700,20157920,4670,4670,4670,4670,0
20241203,163600,20157920,4670,4670,4670,4670,0
20241203,163500,20157920,4670,4670,4670,4670,0
20241203,163400,20157920,4670,4670,4670,4670,0
20241203,163300,20157920,4670,4670,4670,4670,0
20241203,163200,20157920,4670,4670,4670,4670,0
20241203,163100,20157920,4670,4670,4670,4670,0
20241203,163000,20157920,4670,4670,4670,4670,0
20241203,162900,20157920,4670,4670,4670,4670,0
20241203,162800,20157920,4670,4670,4670,4670,0
20241203,162700,20157920,4670,4670,4670,4670,0
20241203,162600,20157920,4670,4670,4670,4670,69
20241203,162500,20157920,4670,4670,4670,4670,0
20241203,162400,20157920,4670,4670,4670,4670,0
20241203,162300,20157920,4670,4670,4670,4670,0
20241203,162200,20157920,4670,4670,4670,4670,0
20241203,162100,20157920,4670,4670,4670,4670,0
20241203,162000,20157920,4670,4670,4670,4670,0
20241203,161900,20157920,4670,4670,4670,4670,0
20241203,161800,20157920,4670,4670,4670,4670,0
20241203,161700,20157920,4670,4670,4670,4670,0
20241203,161600,20157920,4670,4670,4670,4670,0
20241203,161500,20157920,4670,4670,4670,4670,0
20241203,161400,20157920,4670,4670,4670,4670,0
20241203,161300,20157920,4670,4670,4670,4670,0
20241203,161200,20157920,4670,4670,4670,4670,0
20241203,161100,20157920,4670,4670,4670,4670,0
20241203,161000,20157920,4670,4670,4670,4670,0
20241203,160900,20157920,4670,4670,4670,4670,0
20241203,160800,20157920,4670,4670,4670,4670,0
20241203,160700,20157920,4670,4670,4670,4670,0
20241203,160600,20157920,4670,4670,4670,4670,0
20241203,160500,20157920,4670,4670,4670,4670,0
20241203,160400,20157920,4670,4670,4670,4670,0
20241203,160300,20157920,4670,4670,4670,4670,0
20241203,160200,20157920,4670,4670,4670,4670,0
20241203,160100,20157920,4670,4670,4670,4670,0
20241203,160000,20157920,4670,4670,4670,4670,0
20241203,155900,20157920,4670,4670,4670,4670,0
20241203,155800,20157920,4670,4670,4670,4670,0
20241203,155700,20157920,4670,4670,4670,4670,0
20241203,155600,20157920,4670,4670,4670,4670,69
20241203,155500,20157920,4670,4670,4670,4670,0
20241203,155400,20157920,4670,4670,4670,4670,0
20241203,155300,20157920,4670,4670,4670,4670,0
20241203,155200,20157920,4670,4670,4670,4670,0
20241203,155100,20157920,4670,4670,4670,4670,0
20241203,155000,20157920,4670,4670,4670,4670,0
20241203,154900,20157920,4670,4670,4670,4670,0
20241203,154800,20157920,4670,4670,4670,4670,0
20241203,154700,20157920,4670,4670,4670,4670,0
20241203,154600,20157920,4670,4670,4670,4670,0
20241203,154500,20157920,4670,4670,4670,4670,0
20241203,154400,20157920,4670,4670,4670,4670,0
20241203,154300,20157920,4670,4670,4670,4670,0
20241203,154200,20157920,4670,4670,4670,4670,0
20241203,154100,20157920,4670,4670,4670,4670,0
20241203,154000,20157920,4670,4670,4670,4670,0
20241203,153900,20157920,4670,4670,4670,4670,0
20241203,153800,20157920,4670,4670,4670,4670,0
20241203,153700,20157920,4670,4670,4670,4670,0
20241203,153600,20157920,4670,4670,4670,4670,0
20241203,153500,20157920,4670,4670,4670,4670,0
20241203,153400,20157920,4670,4670,4670,4670,0
20241203,153300,20157920,4670,4670,4670,4670,0
20241203,153200,20157920,4670,4670,4670,4670,0
20241203,153100,20157920,4670,4670,4670,4670,0
20241203,153000,20157920,4670,4670,4670,4670,69
20241203,152900,19835690,4670,4670,4670,4670,0
20241203,152800,19835690,4670,4670,4670,4670,0
20241203,152700,19835690,4670,4670,4670,4670,0
20241203,152600,19835690,4670,4670,4670,4670,0
20241203,152500,19835690,4670,4670,4670,4670,0
20241203,152400,19835690,4670,4670,4670,4670,0
20241203,152300,19835690,4670,4670,4670,4670,0
20241203,152200,19835690,4670,4670,4670,4670,0
20241203,152100,19835690,4670,4670,4670,4670,0
20241203,152000,19835690,4670,4670,4670,4670,0
20241203,151900,19835690,4670,4670,4670,4670,0
20241203,151800,19835690,4670,4670,4670,4670,0
20241203,151700,19835690,4670,4670,4670,4670,1
20241203,151600,19831020,4675,4670,4675,4670,4
20241203,151500,19812330,4670,4670,4670,4670,0
20241203,151400,19812330,4670,4670,4670,4670,0
20241203,151300,19812330,4670,4645,4670,4645,38
20241203,151200,19635325,4645,4645,4645,4645,0
20241203,151100,19635325,4645,4645,4645,4645,0
20241203,151000,19635325,4645,4645,4645,4645,0
20241203,150900,19635325,4645,4645,4645,4645,0
20241203,150800,19635325,4645,4645,4645,4645,0
20241203,150700,19635325,4645,4640,4645,4640,10
20241203,150600,19588905,4640,4640,4640,4640,0
20241203,150500,19588905,4640,4640,4640,4640,1
20241203,150400,19584265,4635,4635,4635,4635,5
20241203,150300,19561090,4635,4635,4635,4635,0
20241203,150200,19561090,4635,4635,4635,4635,0
20241203,150100,19561090,4635,4620,4635,4620,202
20241203,150000,18626830,4625,4625,4625,4625,1
20241203,145900,18622205,4635,4635,4635,4635,0
20241203,145800,18622205,4635,4635,4635,4635,0
20241203,145700,18622205,4635,4635,4635,4635,0
20241203,145600,18622205,4635,4635,4635,4635,0
20241203,145500,18622205,4635,4635,4635,4635,0
20241203,145400,18622205,4635,4635,4635,4635,0
20241203,145300,18622205,4635,4635,4635,4635,0
20241203,145200,18622205,4635,4635,4635,4635,0
20241203,145100,18622205,4635,4635,4635,4635,0
20241203,145000,18622205,4635,4635,4635,4635,0
20241203,144900,18622205,4635,4635,4635,4635,0
20241203,144800,18622205,4635,4635,4635,4635,0
20241203,144700,18622205,4635,4625,4635,4625,10
20241203,144600,18575905,4625,4625,4625,4625,0
20241203,144500,18575905,4625,4625,4625,4625,4
20241203,144400,18557405,4630,4630,4630,4630,3
20241203,144300,18543515,4635,4635,4635,4635,0
20241203,144200,18543515,4635,4635,4635,4635,0
20241203,144100,18543515,4635,4630,4635,4630,8
20241203,144000,18506470,4630,4630,4630,4630,0
20241203,143900,18506470,4630,4630,4630,4630,0
20241203,143800,18506470,4630,4630,4630,4630,0
20241203,143700,18506470,4630,4630,4630,4630,0
20241203,143600,18506470,4630,4630,4630,4630,7
20241203,143500,18474060,4670,4670,4670,4670,0
20241203,143400,18474060,4670,4670,4670,4670,0
20241203,143300,18474060,4670,4670,4670,4670,0
20241203,143200,18474060,4670,4670,4670,4670,0
20241203,143100,18474060,4670,4670,4670,4670,0
20241203,143000,18474060,4670,4670,4670,4670,0
20241203,142900,18474060,4670,4670,4670,4670,3
20241203,142800,18460050,4675,4675,4675,4675,0
20241203,142700,18460050,4675,4675,4675,4675,0
20241203,142600,18460050,4675,4675,4675,4675,0
20241203,142500,18460050,4675,4675,4675,4675,0
20241203,142400,18460050,4675,4675,4675,4675,0
20241203,142300,18460050,4675,4675,4675,4675,0
20241203,142200,18460050,4675,4675,4675,4675,0
20241203,142100,18460050,4675,4670,4675,4670,5
20241203,142000,18436695,4675,4675,4675,4675,30
20241203,141900,18296445,4675,4670,4675,4670,22
20241203,141800,18193615,4675,4670,4675,4670,5
20241203,141700,18170260,4675,4670,4675,4670,13
20241203,141600,18109515,4675,4630,4675,4630,130
20241203,141500,17505725,4630,4630,4630,4630,0
20241203,141400,17505725,4630,4630,4630,4630,1
20241203,141300,17501095,4630,4630,4630,4630,0
20241203,141200,17501095,4630,4630,4630,4630,0
20241203,141100,17501095,4630,4630,4630,4630,0
20241203,141000,17501095,4630,4630,4630,4630,0
20241203,140900,17501095,4630,4630,4630,4630,0
20241203,140800,17501095,4630,4630,4630,4630,0
20241203,140700,17501095,4630,4630,4630,4630,0
20241203,140600,17501095,4630,4630,4630,4630,0
20241203,140500,17501095,4630,4630,4630,4630,0
20241203,140400,17501095,4630,4630,4630,4630,0
20241203,140300,17501095,4630,4630,4630,4630,0
20241203,140200,17501095,4630,4630,4630,4630,0
20241203,140100,17501095,4630,4630,4630,4630,0
20241203,140000,17501095,4630,4630,4630,4630,0
20241203,135900,17501095,4630,4630,4630,4630,0
20241203,135800,17501095,4630,4630,4630,4630,0
20241203,135700,17501095,4630,4630,4630,4630,0
20241203,135600,17501095,4630,4630,4630,4630,0
20241203,135500,17501095,4630,4630,4630,4630,0
20241203,135400,17501095,4630,4630,4630,4630,0
20241203,135300,17501095,4630,4630,4630,4630,0
20241203,135200,17501095,4630,4630,4630,4630,0
20241203,135100,17501095,4630,4630,4630,4630,0
20241203,135000,17501095,4630,4630,4630,4630,0
20241203,134900,17501095,4630,4630,4630,4630,0
20241203,134800,17501095,4630,4630,4630,4630,0
20241203,134700,17501095,4630,4630,4630,4630,0
20241203,134600,17501095,4630,4630,4630,4630,0
20241203,134500,17501095,4630,4630,4630,4630,0
20241203,134400,17501095,4630,4630,4630,4630,0
20241203,134300,17501095,4630,4630,4630,4630,0
20241203,134200,17501095,4630,4630,4630,4630,0
20241203,134100,17501095,4630,4630,4630,4630,0
20241203,134000,17501095,4630,4630,4630,4630,0
20241203,133900,17501095,4630,4630,4630,4630,0
20241203,133800,17501095,4630,4630,4630,4630,0
20241203,133700,17501095,4630,4630,4630,4630,0
20241203,133600,17501095,4630,4630,4630,4630,0
20241203,133500,17501095,4630,4630,4630,4630,0
20241203,133400,17501095,4630,4630,4630,4630,0
20241203,133300,17501095,4630,4630,4630,4630,0
20241203,133200,17501095,4630,4630,4630,4630,0
20241203,133100,17501095,4630,4630,4630,4630,0
20241203,133000,17501095,4630,4630,4630,4630,0
20241203,132900,17501095,4630,4630,4630,4630,0
20241203,132800,17501095,4630,4630,4630,4630,0
20241203,132700,17501095,4630,4630,4630,4630,0
20241203,132600,17501095,4630,4630,4630,4630,0
20241203,132500,17501095,4630,4630,4630,4630,0
20241203,132400,17501095,4630,4630,4630,4630,0
20241203,132300,17501095,4630,4630,4630,4630,0
20241203,132200,17501095,4630,4630,4630,4630,0
20241203,132100,17501095,4630,4630,4630,4630,0
20241203,132000,17501095,4630,4630,4630,4630,0
20241203,131900,17501095,4630,4630,4630,4630,0
20241203,131800,17501095,4630,4630,4630,4630,0
20241203,131700,17501095,4630,4630,4630,4630,0
20241203,131600,17501095,4630,4630,4630,4630,0
20241203,131500,17501095,4630,4630,4630,4630,0
20241203,131400,17501095,4630,4630,4630,4630,0
20241203,131300,17501095,4630,4630,4630,4630,0
20241203,131200,17501095,4630,4630,4630,4630,0
20241203,131100,17501095,4630,4630,4630,4630,0
20241203,131000,17501095,4630,4630,4630,4630,0
20241203,130900,17501095,4630,4630,4630,4630,0
20241203,130800,17501095,4630,4630,4630,4630,0
20241203,130700,17501095,4630,4630,4630,4630,0
20241203,130600,17501095,4630,4630,4630,4630,0
20241203,130500,17501095,4630,4630,4630,4630,0
20241203,130400,17501095,4630,4630,4630,4630,0
20241203,130300,17501095,4630,4630,4630,4630,0
20241203,130200,17501095,4630,4630,4630,4630,0
20241203,130100,17501095,4630,4630,4630,4630,0
20241203,130000,17501095,4630,4630,4630,4630,0
20241203,125900,17501095,4630,4630,4630,4630,1
20241203,125800,17496465,4625,4625,4625,4625,0
20241203,125700,17496465,4625,4625,4625,4625,5
20241203,125600,17473340,4625,4625,4625,4625,5
20241203,125500,17450215,4625,4625,4625,4625,0
20241203,125400,17450215,4625,4625,4625,4625,0
20241203,125300,17450215,4625,4625,4625,4625,0
20241203,125200,17450215,4625,4625,4625,4625,0
20241203,125100,17450215,4625,4625,4625,4625,0
20241203,125000,17450215,4625,4625,4625,4625,0
20241203,124900,17450215,4625,4625,4625,4625,0
20241203,124800,17450215,4625,4625,4625,4625,0
20241203,124700,17450215,4625,4625,4625,4625,0
20241203,124600,17450215,4625,4625,4625,4625,0
20241203,124500,17450215,4625,4625,4625,4625,0
20241203,124400,17450215,4625,4625,4625,4625,0
20241203,124300,17450215,4625,4625,4625,4625,0
20241203,124200,17450215,4625,4625,4625,4625,0
20241203,124100,17450215,4625,4625,4625,4625,0
20241203,124000,17450215,4625,4625,4625,4625,0
20241203,123900,17450215,4625,4625,4625,4625,0
20241203,123800,17450215,4625,4625,4625,4625,0
20241203,123700,17450215,4625,4625,4625,4625,0
20241203,123600,17450215,4625,4625,4625,4625,0
20241203,123500,17450215,4625,4625,4625,4625,0
20241203,123400,17450215,4625,4625,4625,4625,0
20241203,123300,17450215,4625,4625,4625,4625,0
20241203,123200,17450215,4625,4625,4625,4625,0
20241203,123100,17450215,4625,4625,4625,4625,0
20241203,123000,17450215,4625,4625,4625,4625,0
20241203,122900,17450215,4625,4625,4625,4625,0
20241203,122800,17450215,4625,4625,4625,4625,0
20241203,122700,17450215,4625,4625,4625,4625,0
20241203,122600,17450215,4625,4625,4625,4625,0
20241203,122500,17450215,4625,4625,4625,4625,0
20241203,122400,17450215,4625,4625,4625,4625,0
20241203,122300,17450215,4625,4625,4625,4625,1
20241203,122200,17445590,4625,4625,4625,4625,0
20241203,122100,17445590,4625,4625,4625,4625,3
20241203,122000,17431715,4625,4625,4625,4625,0
20241203,121900,17431715,4625,4625,4625,4625,0
20241203,121800,17431715,4625,4625,4625,4625,0
20241203,121700,17431715,4625,4625,4625,4625,0
20241203,121600,17431715,4625,4625,4625,4625,0
20241203,121500,17431715,4625,4625,4625,4625,0
20241203,121400,17431715,4625,4625,4625,4625,0
20241203,121300,17431715,4625,4625,4625,4625,0
20241203,121200,17431715,4625,4625,4625,4625,0
20241203,121100,17431715,4625,4625,4625,4625,0
20241203,121000,17431715,4625,4625,4625,4625,0
20241203,120900,17431715,4625,4625,4625,4625,0
20241203,120800,17431715,4625,4625,4625,4625,0
20241203,120700,17431715,4625,4625,4625,4625,0
20241203,120600,17431715,4625,4625,4625,4625,0
20241203,120500,17431715,4625,4625,4625,4625,0
20241203,120400,17431715,4625,4625,4625,4625,0
20241203,120300,17431715,4625,4625,4625,4625,0
20241203,120200,17431715,4625,4625,4625,4625,0
20241203,120100,17431715,4625,4625,4625,4625,0
20241203,120000,17431715,4625,4625,4625,4625,0
20241203,115900,17431715,4625,4625,4625,4625,0
20241203,115800,17431715,4625,4625,4625,4625,0
20241203,115700,17431715,4625,4625,4625,4625,0
20241203,115600,17431715,4625,4625,4625,4625,0
20241203,115500,17431715,4625,4625,4625,4625,10
20241203,115400,17385465,4635,4635,4635,4635,0
20241203,115300,17385465,4635,4635,4635,4635,1
20241203,115200,17380830,4575,4635,4635,4575,2
20241203,115100,17371620,4635,4635,4635,4635,0
20241203,115000,17371620,4635,4635,4635,4635,0
20241203,114900,17371620,4635,4635,4635,4635,0
20241203,114800,17371620,4635,4585,4635,4570,180
20241203,114700,16548605,4635,4635,4635,4635,0
20241203,114600,16548605,4635,4635,4635,4635,0
20241203,114500,16548605,4635,4635,4635,4635,0
20241203,114400,16548605,4635,4635,4635,4635,0
20241203,114300,16548605,4635,4630,4635,4630,19
20241203,114200,16460630,4630,4630,4630,4630,0
20241203,114100,16460630,4630,4630,4630,4630,0
20241203,114000,16460630,4630,4630,4630,4630,0
20241203,113900,16460630,4630,4630,4630,4630,0
20241203,113800,16460630,4630,4630,4630,4630,0
20241203,113700,16460630,4630,4630,4630,4630,0
20241203,113600,16460630,4630,4630,4630,4630,0
20241203,113500,16460630,4630,4630,4630,4630,0
20241203,113400,16460630,4630,4630,4630,4630,0
20241203,113300,16460630,4630,4630,4630,4630,9
20241203,113200,16418960,4630,4630,4630,4630,18
20241203,113100,16335620,4630,4630,4630,4630,1
20241203,113000,16330990,4630,4635,4635,4630,27
20241203,112900,16205885,4630,4630,4630,4630,0
20241203,112800,16205885,4630,4630,4630,4630,16
20241203,112700,16131805,4630,4630,4630,4630,0
20241203,112600,16131805,4630,4630,4630,4630,0
20241203,112500,16131805,4630,4630,4630,4630,0
20241203,112400,16131805,4630,4625,4630,4625,92
20241203,112300,15706295,4625,4625,4625,4625,0
20241203,112200,15706295,4625,4625,4625,4625,0
20241203,112100,15706295,4625,4625,4625,4625,0
20241203,112000,15706295,4625,4625,4625,4625,0
20241203,111900,15706295,4625,4625,4625,4625,0
20241203,111800,15706295,4625,4625,4625,4625,0
20241203,111700,15706295,4625,4625,4625,4625,0
20241203,111600,15706295,4625,4625,4625,4625,0
20241203,111500,15706295,4625,4625,4625,4625,0
20241203,111400,15706295,4625,4625,4625,4625,0
20241203,111300,15706295,4625,4625,4625,4625,0
20241203,111200,15706295,4625,4625,4625,4625,0
20241203,111100,15706295,4625,4625,4625,4625,0
20241203,111000,15706295,4625,4625,4625,4625,0
20241203,110900,15706295,4625,4625,4625,4625,0
20241203,110800,15706295,4625,4625,4625,4625,0
20241203,110700,15706295,4625,4625,4625,4625,0
20241203,110600,15706295,4625,4625,4625,4625,0
20241203,110500,15706295,4625,4625,4625,4625,0
20241203,110400,15706295,4625,4625,4625,4625,1
20241203,110300,15701670,4560,4560,4560,4560,0
20241203,110200,15701670,4560,4560,4560,4560,0
20241203,110100,15701670,4560,4560,4560,4560,0
20241203,110000,15701670,4560,4560,4560,4560,0
20241203,105900,15701670,4560,4560,4560,4560,0
20241203,105800,15701670,4560,4560,4560,4560,0
20241203,105700,15701670,4560,4560,4560,4560,0
20241203,105600,15701670,4560,4560,4560,4560,0
20241203,105500,15701670,4560,4625,4625,4560,473
20241203,105400,13533270,4650,4650,4650,4650,0
20241203,105300,13533270,4650,4650,4650,4650,0
20241203,105200,13533270,4650,4650,4650,4650,0
20241203,105100,13533270,4650,4650,4650,4650,0
20241203,105000,13533270,4650,4650,4650,4650,0
20241203,104900,13533270,4650,4650,4650,4650,0
20241203,104800,13533270,4650,4650,4650,4650,0
20241203,104700,13533270,4650,4650,4650,4650,0
20241203,104600,13533270,4650,4650,4650,4650,0
20241203,104500,13533270,4650,4650,4650,4650,0
20241203,104400,13533270,4650,4650,4650,4650,0
20241203,104300,13533270,4650,4650,4650,4650,15
20241203,104200,13463520,4650,4650,4650,4650,0
20241203,104100,13463520,4650,4650,4650,4650,0
20241203,104000,13463520,4650,4650,4650,4650,0
20241203,103900,13463520,4650,4650,4650,4650,0
20241203,103800,13463520,4650,4650,4650,4650,1
20241203,103700,13458870,4625,4625,4625,4625,0
20241203,103600,13458870,4625,4625,4625,4625,0
20241203,103500,13458870,4625,4625,4625,4625,0
20241203,103400,13458870,4625,4625,4625,4625,0
20241203,103300,13458870,4625,4625,4625,4625,150
20241203,103200,12765120,4620,4625,4625,4620,78
20241203,103100,12404410,4625,4625,4625,4625,14
20241203,103000,12339660,4650,4650,4650,4650,0
20241203,102900,12339660,4650,4650,4650,4650,0
20241203,102800,12339660,4650,4650,4650,4650,0
20241203,102700,12339660,4650,4650,4650,4650,0
20241203,102600,12339660,4650,4650,4650,4650,0
20241203,102500,12339660,4650,4650,4650,4650,1
20241203,102400,12335010,4635,4635,4635,4635,0
20241203,102300,12335010,4635,4635,4635,4635,0
20241203,102200,12335010,4635,4635,4635,4635,1
20241203,102100,12330375,4625,4625,4625,4625,2
20241203,102000,12321125,4625,4620,4625,4620,233
20241203,101900,11244655,4635,4635,4635,4635,0
20241203,101800,11244655,4635,4635,4635,4635,0
20241203,101700,11244655,4635,4635,4635,4635,1
20241203,101600,11240020,4635,4630,4635,4630,19
20241203,101500,11151975,4650,4650,4650,4650,0
20241203,101400,11151975,4650,4650,4650,4650,0
20241203,101300,11151975,4650,4650,4650,4650,1
20241203,101200,11147325,4660,4660,4660,4660,0
20241203,101100,11147325,4660,4660,4660,4660,0
20241203,101000,11147325,4660,4660,4660,4660,0
20241203,100900,11147325,4660,4660,4660,4660,0
20241203,100800,11147325,4660,4660,4660,4660,0
20241203,100700,11147325,4660,4660,4660,4660,0
20241203,100600,11147325,4660,4660,4660,4660,0
20241203,100500,11147325,4660,4660,4660,4660,0
20241203,100400,11147325,4660,4660,4660,4660,0
20241203,100300,11147325,4660,4640,4660,4640,256
20241203,100200,9954670,4660,4660,4660,4660,0
20241203,100100,9954670,4660,4660,4660,4660,0
20241203,100000,9954670,4660,4660,4660,4660,0
20241203,095900,9954670,4660,4660,4660,4660,0
20241203,095800,9954670,4660,4660,4660,4660,0
20241203,095700,9954670,4660,4660,4660,4660,0
20241203,095600,9954670,4660,4660,4660,4660,0
20241203,095500,9954670,4660,4660,4660,4660,0
20241203,095400,9954670,4660,4660,4660,4660,0
20241203,095300,9954670,4660,4660,4660,4660,0
20241203,095200,9954670,4660,4660,4660,4660,0
20241203,095100,9954670,4660,4660,4660,4660,0
20241203,095000,9954670,4660,4660,4660,4660,0
20241203,094900,9954670,4660,4660,4660,4660,0
20241203,094800,9954670,4660,4660,4660,4660,0
20241203,094700,9954670,4660,4660,4660,4660,0
20241203,094600,9954670,4660,4660,4660,4660,0
20241203,094500,9954670,4660,4660,4660,4660,0
20241203,094400,9954670,4660,4660,4660,4660,1
20241203,094300,9950010,4655,4650,4655,4650,20
20241203,094200,9856940,4650,4650,4650,4650,3
20241203,094100,9842990,4650,4650,4650,4650,0
20241203,094000,9842990,4650,4650,4650,4650,0
20241203,093900,9842990,4650,4650,4650,4650,0
20241203,093800,9842990,4650,4650,4650,4650,1
20241203,093700,9838340,4655,4645,4655,4645,22
20241203,093600,9736065,4660,4660,4660,4660,25
20241203,093500,9619565,4660,4640,4660,4640,30
20241203,093400,9480090,4675,4675,4675,4675,0
20241203,093300,9480090,4675,4675,4675,4675,0
20241203,093200,9480090,4675,4675,4675,4675,0
20241203,093100,9480090,4675,4675,4675,4675,0
20241203,093000,9480090,4675,4675,4675,4675,0
20241203,092900,9480090,4675,4675,4675,4675,0
20241203,092800,9480090,4675,4675,4675,4675,0
20241203,092700,9480090,4675,4675,4675,4675,0
20241203,092600,9480090,4675,4675,4675,4675,0
20241203,092500,9480090,4675,4675,4675,4675,0
20241203,092400,9480090,4675,4675,4675,4675,0
20241203,092300,9480090,4675,4675,4675,4675,0
20241203,092200,9480090,4675,4675,4675,4675,0
20241203,092100,9480090,4675,4675,4675,4675,0
20241203,092000,9480090,4675,4675,4675,4675,0
20241203,091900,9480090,4675,4675,4675,4675,0
20241203,091800,9480090,4675,4675,4675,4675,0
20241203,091700,9480090,4675,4675,4675,4675,0
20241203,091600,9480090,4675,4675,4675,4675,0
20241203,091500,9480090,4675,4675,4675,4675,0
20241203,091400,9480090,4675,4675,4675,4675,0
20241203,091300,9480090,4675,4675,4675,4675,20
20241203,091200,9386590,4680,4680,4680,4680,13
20241203,091100,9325750,4680,4680,4680,4680,0
20241203,091000,9325750,4680,4680,4680,4680,0
20241203,090900,9325750,4680,4680,4680,4680,9
20241203,090800,9283630,4680,4680,4680,4680,1
20241203,090700,9278950,4675,4625,4675,4625,13
20241203,090600,9218450,4620,4620,4620,4620,0
20241203,090500,9218450,4620,4620,4620,4620,0
20241203,090400,9218450,4620,4620,4620,4620,0
20241203,090300,9218450,4620,4620,4620,4620,1
20241203,090200,9213830,4615,4600,4615,4600,868
20241203,090100,5221000,4600,4600,4600,4600,1070
20241203,090000,299000,4600,4600,4600,4600,65