KissMeData/044340/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,192900,130408975,4610,4610,4610,4610,227
20241211,192800,130408975,4610,4610,4610,4610,0
20241211,192700,130408975,4610,4610,4610,4610,0
20241211,192600,130408975,4610,4610,4610,4610,0
20241211,192500,130408975,4610,4610,4610,4610,0
20241211,192400,130408975,4610,4610,4610,4610,0
20241211,192300,130408975,4610,4610,4610,4610,0
20241211,192200,130408975,4610,4610,4610,4610,0
20241211,192100,130408975,4610,4610,4610,4610,0
20241211,192000,130408975,4610,4610,4610,4610,0
20241211,191900,130408975,4610,4610,4610,4610,0
20241211,191800,130408975,4610,4610,4610,4610,0
20241211,191700,130408975,4610,4610,4610,4610,0
20241211,191600,130408975,4610,4610,4610,4610,0
20241211,191500,130408975,4610,4610,4610,4610,0
20241211,191400,130408975,4610,4610,4610,4610,0
20241211,191300,130408975,4610,4610,4610,4610,0
20241211,191200,130408975,4610,4610,4610,4610,0
20241211,191100,130408975,4610,4610,4610,4610,0
20241211,191000,130408975,4610,4610,4610,4610,0
20241211,190900,130408975,4610,4610,4610,4610,0
20241211,190800,130408975,4610,4610,4610,4610,0
20241211,190700,130408975,4610,4610,4610,4610,0
20241211,190600,130408975,4610,4610,4610,4610,0
20241211,190500,130408975,4610,4610,4610,4610,0
20241211,190400,130408975,4610,4610,4610,4610,0
20241211,190300,130408975,4610,4610,4610,4610,0
20241211,190200,130408975,4610,4610,4610,4610,0
20241211,190100,130408975,4610,4610,4610,4610,0
20241211,190000,130408975,4610,4610,4610,4610,0
20241211,185900,130408975,4610,4610,4610,4610,227
20241211,185800,130408975,4610,4610,4610,4610,0
20241211,185700,130408975,4610,4610,4610,4610,0
20241211,185600,130408975,4610,4610,4610,4610,0
20241211,185500,130408975,4610,4610,4610,4610,0
20241211,185400,130408975,4610,4610,4610,4610,0
20241211,185300,130408975,4610,4610,4610,4610,0
20241211,185200,130408975,4610,4610,4610,4610,0
20241211,185100,130408975,4610,4610,4610,4610,0
20241211,185000,130408975,4610,4610,4610,4610,0
20241211,184900,130408975,4610,4610,4610,4610,0
20241211,184800,130408975,4610,4610,4610,4610,0
20241211,184700,130408975,4610,4610,4610,4610,0
20241211,184600,130408975,4610,4610,4610,4610,0
20241211,184500,130408975,4610,4610,4610,4610,0
20241211,184400,130408975,4610,4610,4610,4610,0
20241211,184300,130408975,4610,4610,4610,4610,0
20241211,184200,130408975,4610,4610,4610,4610,0
20241211,184100,130408975,4610,4610,4610,4610,0
20241211,184000,130408975,4610,4610,4610,4610,0
20241211,183900,130408975,4610,4610,4610,4610,0
20241211,183800,130408975,4610,4610,4610,4610,0
20241211,183700,130408975,4610,4610,4610,4610,0
20241211,183600,130408975,4610,4610,4610,4610,0
20241211,183500,130408975,4610,4610,4610,4610,0
20241211,183400,130408975,4610,4610,4610,4610,0
20241211,183300,130408975,4610,4610,4610,4610,0
20241211,183200,130408975,4610,4610,4610,4610,0
20241211,183100,130408975,4610,4610,4610,4610,0
20241211,183000,130408975,4610,4610,4610,4610,0
20241211,182900,130408975,4610,4610,4610,4610,227
20241211,182800,130408975,4610,4610,4610,4610,0
20241211,182700,130408975,4610,4610,4610,4610,0
20241211,182600,130408975,4610,4610,4610,4610,0
20241211,182500,130408975,4610,4610,4610,4610,0
20241211,182400,130408975,4610,4610,4610,4610,0
20241211,182300,130408975,4610,4610,4610,4610,0
20241211,182200,130408975,4610,4610,4610,4610,0
20241211,182100,130408975,4610,4610,4610,4610,0
20241211,182000,130408975,4610,4610,4610,4610,0
20241211,181900,130408975,4610,4610,4610,4610,0
20241211,181800,130408975,4610,4610,4610,4610,0
20241211,181700,130408975,4610,4610,4610,4610,0
20241211,181600,130408975,4610,4610,4610,4610,0
20241211,181500,130408975,4610,4610,4610,4610,0
20241211,181400,130408975,4610,4610,4610,4610,0
20241211,181300,130408975,4610,4610,4610,4610,0
20241211,181200,130408975,4610,4610,4610,4610,0
20241211,181100,130408975,4610,4610,4610,4610,0
20241211,181000,130408975,4610,4610,4610,4610,0
20241211,180900,130408975,4610,4610,4610,4610,0
20241211,180800,130408975,4610,4610,4610,4610,0
20241211,180700,130408975,4610,4610,4610,4610,0
20241211,180600,130408975,4610,4610,4610,4610,0
20241211,180500,130408975,4610,4610,4610,4610,0
20241211,180400,130408975,4610,4610,4610,4610,0
20241211,180300,130408975,4610,4610,4610,4610,0
20241211,180200,130408975,4610,4610,4610,4610,0
20241211,180100,130408975,4610,4610,4610,4610,0
20241211,180000,130408975,4610,4610,4610,4610,0
20241211,175900,130408975,4610,4610,4610,4610,227
20241211,175800,130408975,4610,4610,4610,4610,0
20241211,175700,130408975,4610,4610,4610,4610,0
20241211,175600,130408975,4610,4610,4610,4610,0
20241211,175500,130408975,4610,4610,4610,4610,0
20241211,175400,130408975,4610,4610,4610,4610,0
20241211,175300,130408975,4610,4610,4610,4610,0
20241211,175200,130408975,4610,4610,4610,4610,0
20241211,175100,130408975,4610,4610,4610,4610,0
20241211,175000,130408975,4610,4610,4610,4610,0
20241211,174900,130408975,4610,4610,4610,4610,0
20241211,174800,130408975,4610,4610,4610,4610,0
20241211,174700,130408975,4610,4610,4610,4610,0
20241211,174600,130408975,4610,4610,4610,4610,0
20241211,174500,130408975,4610,4610,4610,4610,0
20241211,174400,130408975,4610,4610,4610,4610,0
20241211,174300,130408975,4610,4610,4610,4610,0
20241211,174200,130408975,4610,4610,4610,4610,0
20241211,174100,130408975,4610,4610,4610,4610,0
20241211,174000,130408975,4610,4610,4610,4610,0
20241211,173900,130408975,4610,4610,4610,4610,0
20241211,173800,130408975,4610,4610,4610,4610,0
20241211,173700,130408975,4610,4610,4610,4610,0
20241211,173600,130408975,4610,4610,4610,4610,0
20241211,173500,130408975,4610,4610,4610,4610,0
20241211,173400,130408975,4610,4610,4610,4610,0
20241211,173300,130408975,4610,4610,4610,4610,0
20241211,173200,130408975,4610,4610,4610,4610,0
20241211,173100,130408975,4610,4610,4610,4610,0
20241211,173000,130408975,4610,4610,4610,4610,0
20241211,172900,130408975,4610,4610,4610,4610,227
20241211,172800,130408975,4610,4610,4610,4610,0
20241211,172700,130408975,4610,4610,4610,4610,0
20241211,172600,130408975,4610,4610,4610,4610,0
20241211,172500,130408975,4610,4610,4610,4610,0
20241211,172400,130408975,4610,4610,4610,4610,0
20241211,172300,130408975,4610,4610,4610,4610,0
20241211,172200,130408975,4610,4610,4610,4610,0
20241211,172100,130408975,4610,4610,4610,4610,0
20241211,172000,130408975,4610,4610,4610,4610,0
20241211,171900,130408975,4610,4610,4610,4610,0
20241211,171800,130408975,4610,4610,4610,4610,0
20241211,171700,130408975,4610,4610,4610,4610,0
20241211,171600,130408975,4610,4610,4610,4610,0
20241211,171500,130408975,4610,4610,4610,4610,0
20241211,171400,130408975,4610,4610,4610,4610,0
20241211,171300,130408975,4610,4610,4610,4610,0
20241211,171200,130408975,4610,4610,4610,4610,0
20241211,171100,130408975,4610,4610,4610,4610,0
20241211,171000,130408975,4610,4610,4610,4610,0
20241211,170900,130408975,4610,4610,4610,4610,0
20241211,170800,130408975,4610,4610,4610,4610,0
20241211,170700,130408975,4610,4610,4610,4610,0
20241211,170600,130408975,4610,4610,4610,4610,0
20241211,170500,130408975,4610,4610,4610,4610,0
20241211,170400,130408975,4610,4610,4610,4610,0
20241211,170300,130408975,4610,4610,4610,4610,0
20241211,170200,130408975,4610,4610,4610,4610,0
20241211,170100,130408975,4610,4610,4610,4610,0
20241211,170000,130408975,4610,4610,4610,4610,0
20241211,165900,130408975,4610,4610,4610,4610,227
20241211,165800,130408975,4610,4610,4610,4610,0
20241211,165700,130408975,4610,4610,4610,4610,0
20241211,165600,130408975,4610,4610,4610,4610,0
20241211,165500,130408975,4610,4610,4610,4610,0
20241211,165400,130408975,4610,4610,4610,4610,0
20241211,165300,130408975,4610,4610,4610,4610,0
20241211,165200,130408975,4610,4610,4610,4610,0
20241211,165100,130408975,4610,4610,4610,4610,0
20241211,165000,130408975,4610,4610,4610,4610,0
20241211,164900,130408975,4610,4610,4610,4610,0
20241211,164800,130408975,4610,4610,4610,4610,0
20241211,164700,130408975,4610,4610,4610,4610,0
20241211,164600,130408975,4610,4610,4610,4610,0
20241211,164500,130408975,4610,4610,4610,4610,0
20241211,164400,130408975,4610,4610,4610,4610,0
20241211,164300,130408975,4610,4610,4610,4610,0
20241211,164200,130408975,4610,4610,4610,4610,0
20241211,164100,130408975,4610,4610,4610,4610,0
20241211,164000,130408975,4610,4610,4610,4610,0
20241211,163900,130408975,4610,4610,4610,4610,0
20241211,163800,130408975,4610,4610,4610,4610,0
20241211,163700,130408975,4610,4610,4610,4610,0
20241211,163600,130408975,4610,4610,4610,4610,0
20241211,163500,130408975,4610,4610,4610,4610,0
20241211,163400,130408975,4610,4610,4610,4610,0
20241211,163300,130408975,4610,4610,4610,4610,0
20241211,163200,130408975,4610,4610,4610,4610,0
20241211,163100,130408975,4610,4610,4610,4610,0
20241211,163000,130408975,4610,4610,4610,4610,0
20241211,162900,130408975,4610,4610,4610,4610,227
20241211,162800,130408975,4610,4610,4610,4610,0
20241211,162700,130408975,4610,4610,4610,4610,0
20241211,162600,130408975,4610,4610,4610,4610,0
20241211,162500,130408975,4610,4610,4610,4610,0
20241211,162400,130408975,4610,4610,4610,4610,0
20241211,162300,130408975,4610,4610,4610,4610,0
20241211,162200,130408975,4610,4610,4610,4610,0
20241211,162100,130408975,4610,4610,4610,4610,0
20241211,162000,130408975,4610,4610,4610,4610,0
20241211,161900,130408975,4610,4610,4610,4610,0
20241211,161800,130408975,4610,4610,4610,4610,0
20241211,161700,130408975,4610,4610,4610,4610,0
20241211,161600,130408975,4610,4610,4610,4610,0
20241211,161500,130408975,4610,4610,4610,4610,0
20241211,161400,130408975,4610,4610,4610,4610,0
20241211,161300,130408975,4610,4610,4610,4610,0
20241211,161200,130408975,4610,4610,4610,4610,0
20241211,161100,130408975,4610,4610,4610,4610,0
20241211,161000,130408975,4610,4610,4610,4610,0
20241211,160900,130408975,4610,4610,4610,4610,0
20241211,160800,130408975,4610,4610,4610,4610,0
20241211,160700,130408975,4610,4610,4610,4610,0
20241211,160600,130408975,4610,4610,4610,4610,0
20241211,160500,130408975,4610,4610,4610,4610,0
20241211,160400,130408975,4610,4610,4610,4610,0
20241211,160300,130408975,4610,4610,4610,4610,0
20241211,160200,130408975,4610,4610,4610,4610,0
20241211,160100,130408975,4610,4610,4610,4610,0
20241211,160000,130408975,4610,4610,4610,4610,0
20241211,155900,130408975,4610,4610,4610,4610,227
20241211,155800,130408975,4610,4610,4610,4610,0
20241211,155700,130408975,4610,4610,4610,4610,0
20241211,155600,130408975,4610,4610,4610,4610,0
20241211,155500,130408975,4610,4610,4610,4610,0
20241211,155400,130408975,4610,4610,4610,4610,0
20241211,155300,130408975,4610,4610,4610,4610,0
20241211,155200,130408975,4610,4610,4610,4610,0
20241211,155100,130408975,4610,4610,4610,4610,0
20241211,155000,130408975,4610,4610,4610,4610,0
20241211,154900,130408975,4610,4610,4610,4610,0
20241211,154800,130408975,4610,4610,4610,4610,0
20241211,154700,130408975,4610,4610,4610,4610,0
20241211,154600,130408975,4610,4610,4610,4610,0
20241211,154500,130408975,4610,4610,4610,4610,0
20241211,154400,130408975,4610,4610,4610,4610,0
20241211,154300,130408975,4610,4610,4610,4610,0
20241211,154200,130408975,4610,4610,4610,4610,0
20241211,154100,130408975,4610,4610,4610,4610,0
20241211,154000,130408975,4610,4610,4610,4610,0
20241211,153900,130408975,4610,4610,4610,4610,0
20241211,153800,130408975,4610,4610,4610,4610,0
20241211,153700,130408975,4610,4610,4610,4610,0
20241211,153600,130408975,4610,4610,4610,4610,0
20241211,153500,130408975,4610,4610,4610,4610,0
20241211,153400,130408975,4610,4610,4610,4610,0
20241211,153300,130408975,4610,4610,4610,4610,0
20241211,153200,130408975,4610,4610,4610,4610,0
20241211,153100,130408975,4610,4610,4610,4610,0
20241211,153000,130408975,4610,4610,4610,4610,227
20241211,152900,129362505,4610,4610,4610,4610,0
20241211,152800,129362505,4610,4610,4610,4610,0
20241211,152700,129362505,4610,4610,4610,4610,0
20241211,152600,129362505,4610,4610,4610,4610,0
20241211,152500,129362505,4610,4610,4610,4610,0
20241211,152400,129362505,4610,4610,4610,4610,0
20241211,152300,129362505,4610,4610,4610,4610,0
20241211,152200,129362505,4610,4610,4610,4610,0
20241211,152100,129362505,4610,4610,4610,4610,0
20241211,152000,129362505,4610,4610,4610,4610,0
20241211,151900,129362505,4610,4615,4615,4610,38
20241211,151800,129187310,4610,4610,4610,4610,86
20241211,151700,128790850,4605,4605,4605,4605,95
20241211,151600,128353375,4605,4605,4605,4605,471
20241211,151500,126184420,4610,4610,4610,4610,14
20241211,151400,126119880,4605,4600,4605,4600,702
20241211,151300,122888180,4600,4610,4610,4600,302
20241211,151200,121498940,4610,4595,4610,4595,502
20241211,151100,119184735,4595,4595,4595,4595,0
20241211,151000,119184735,4595,4595,4595,4595,0
20241211,150900,119184735,4595,4595,4595,4595,161
20241211,150800,118444940,4585,4585,4585,4585,0
20241211,150700,118444940,4585,4585,4585,4585,27
20241211,150600,118321145,4585,4585,4585,4585,62
20241211,150500,118036875,4580,4580,4580,4580,1
20241211,150400,118032295,4595,4595,4595,4595,368
20241211,150300,116341335,4595,4600,4600,4595,31
20241211,150200,116198885,4595,4595,4595,4595,0
20241211,150100,116198885,4595,4595,4595,4595,0
20241211,150000,116198885,4595,4595,4595,4595,0
20241211,145900,116198885,4595,4600,4600,4595,10
20241211,145800,116152890,4610,4610,4610,4610,0
20241211,145700,116152890,4610,4610,4610,4610,0
20241211,145600,116152890,4610,4610,4610,4610,0
20241211,145500,116152890,4610,4610,4610,4610,0
20241211,145400,116152890,4610,4610,4610,4610,0
20241211,145300,116152890,4610,4610,4610,4610,0
20241211,145200,116152890,4610,4610,4610,4610,0
20241211,145100,116152890,4610,4605,4610,4605,22
20241211,145000,116051475,4610,4610,4610,4610,0
20241211,144900,116051475,4610,4610,4610,4610,10
20241211,144800,116005375,4610,4610,4610,4610,3
20241211,144700,115991545,4610,4610,4610,4610,0
20241211,144600,115991545,4610,4610,4610,4610,0
20241211,144500,115991545,4610,4610,4610,4610,0
20241211,144400,115991545,4610,4610,4610,4610,0
20241211,144300,115991545,4610,4600,4610,4600,5
20241211,144200,115968535,4600,4600,4600,4600,1
20241211,144100,115963935,4610,4610,4610,4610,0
20241211,144000,115963935,4610,4610,4610,4610,0
20241211,143900,115963935,4610,4610,4610,4610,0
20241211,143800,115963935,4610,4610,4610,4610,0
20241211,143700,115963935,4610,4610,4610,4610,3
20241211,143600,115950105,4610,4610,4610,4610,0
20241211,143500,115950105,4610,4610,4610,4610,4
20241211,143400,115931665,4615,4615,4615,4615,0
20241211,143300,115931665,4615,4615,4615,4615,0
20241211,143200,115931665,4615,4615,4615,4615,0
20241211,143100,115931665,4615,4615,4615,4615,0
20241211,143000,115931665,4615,4615,4615,4615,0
20241211,142900,115931665,4615,4615,4615,4615,1
20241211,142800,115927050,4585,4585,4585,4585,38
20241211,142700,115752820,4615,4615,4615,4615,0
20241211,142600,115752820,4615,4615,4615,4615,0
20241211,142500,115752820,4615,4615,4615,4615,0
20241211,142400,115752820,4615,4615,4615,4615,0
20241211,142300,115752820,4615,4615,4615,4615,0
20241211,142200,115752820,4615,4615,4615,4615,0
20241211,142100,115752820,4615,4615,4615,4615,2
20241211,142000,115743590,4615,4615,4615,4615,0
20241211,141900,115743590,4615,4615,4615,4615,0
20241211,141800,115743590,4615,4590,4615,4590,75
20241211,141700,115399265,4590,4590,4590,4590,103
20241211,141600,114926495,4590,4590,4590,4590,0
20241211,141500,114926495,4590,4590,4590,4590,2
20241211,141400,114917315,4585,4585,4585,4585,5
20241211,141300,114894390,4590,4590,4590,4590,6
20241211,141200,114866850,4590,4590,4590,4590,0
20241211,141100,114866850,4590,4590,4590,4590,3
20241211,141000,114853080,4590,4600,4600,4580,321
20241211,140900,113379690,4615,4615,4615,4615,0
20241211,140800,113379690,4615,4610,4615,4610,4
20241211,140700,113361240,4585,4585,4585,4585,0
20241211,140600,113361240,4585,4585,4585,4585,0
20241211,140500,113361240,4585,4610,4610,4580,32
20241211,140400,113213950,4620,4620,4620,4620,0
20241211,140300,113213950,4620,4620,4620,4620,0
20241211,140200,113213950,4620,4620,4620,4620,0
20241211,140100,113213950,4620,4620,4620,4620,0
20241211,140000,113213950,4620,4620,4620,4620,16
20241211,135900,113140030,4620,4620,4620,4620,9
20241211,135800,113098450,4620,4620,4620,4620,0
20241211,135700,113098450,4620,4620,4620,4620,1
20241211,135600,113093830,4620,4595,4620,4590,10
20241211,135500,113047765,4620,4620,4620,4620,2
20241211,135400,113038525,4600,4600,4600,4600,0
20241211,135300,113038525,4600,4610,4610,4600,500
20241211,135200,110738285,4620,4620,4620,4620,0
20241211,135100,110738285,4620,4620,4620,4620,0
20241211,135000,110738285,4620,4620,4620,4620,47
20241211,134900,110521145,4620,4620,4620,4620,16
20241211,134800,110447225,4620,4620,4620,4620,0
20241211,134700,110447225,4620,4620,4620,4620,0
20241211,134600,110447225,4620,4620,4620,4620,0
20241211,134500,110447225,4620,4620,4620,4620,0
20241211,134400,110447225,4620,4620,4620,4620,5
20241211,134300,110424125,4620,4620,4620,4620,0
20241211,134200,110424125,4620,4615,4620,4615,3
20241211,134100,110410275,4620,4615,4620,4615,3
20241211,134000,110396420,4620,4620,4620,4620,8
20241211,133900,110359460,4620,4620,4620,4620,0
20241211,133800,110359460,4620,4620,4620,4620,5
20241211,133700,110336360,4620,4620,4620,4620,2
20241211,133600,110327120,4620,4600,4620,4600,139
20241211,133500,109687700,4620,4620,4620,4620,0
20241211,133400,109687700,4620,4610,4620,4610,26
20241211,133300,109567810,4620,4620,4620,4620,11
20241211,133200,109516990,4620,4620,4620,4620,0
20241211,133100,109516990,4620,4620,4620,4620,0
20241211,133000,109516990,4620,4620,4620,4620,0
20241211,132900,109516990,4620,4620,4620,4620,0
20241211,132800,109516990,4620,4620,4620,4620,0
20241211,132700,109516990,4620,4620,4620,4620,3
20241211,132600,109503130,4600,4600,4600,4600,366
20241211,132500,107819530,4600,4600,4600,4600,0
20241211,132400,107819530,4600,4600,4600,4600,134
20241211,132300,107203130,4620,4620,4620,4620,0
20241211,132200,107203130,4620,4615,4620,4615,7
20241211,132100,107170815,4620,4620,4620,4620,0
20241211,132000,107170815,4620,4615,4620,4615,14
20241211,131900,107106140,4615,4615,4615,4615,100
20241211,131800,106644640,4615,4600,4615,4600,332
20241211,131700,105112605,4595,4595,4595,4595,61
20241211,131600,104832310,4595,4595,4595,4595,0
20241211,131500,104832310,4595,4595,4595,4595,0
20241211,131400,104832310,4595,4595,4595,4595,0
20241211,131300,104832310,4595,4590,4595,4590,5
20241211,131200,104809340,4585,4590,4590,4585,66
20241211,131100,104506405,4590,4590,4590,4590,5
20241211,131000,104483455,4590,4590,4590,4590,200
20241211,130900,103565455,4590,4590,4590,4590,0
20241211,130800,103565455,4590,4590,4590,4590,0
20241211,130700,103565455,4590,4590,4590,4590,0
20241211,130600,103565455,4590,4590,4590,4590,1
20241211,130500,103560865,4590,4590,4590,4590,0
20241211,130400,103560865,4590,4590,4590,4590,0
20241211,130300,103560865,4590,4590,4590,4590,0
20241211,130200,103560865,4590,4590,4590,4590,1
20241211,130100,103556275,4590,4590,4590,4590,0
20241211,130000,103556275,4590,4590,4590,4590,0
20241211,125900,103556275,4590,4580,4590,4580,3
20241211,125800,103542525,4580,4580,4580,4580,1
20241211,125700,103537945,4590,4590,4590,4590,0
20241211,125600,103537945,4590,4590,4590,4590,0
20241211,125500,103537945,4590,4590,4590,4590,0
20241211,125400,103537945,4590,4585,4590,4580,10
20241211,125300,103492080,4570,4570,4570,4570,599
20241211,125200,100754650,4570,4565,4570,4565,17
20241211,125100,100677035,4565,4565,4565,4565,0
20241211,125000,100677035,4565,4565,4565,4565,0
20241211,124900,100677035,4565,4565,4565,4565,0
20241211,124800,100677035,4565,4565,4565,4565,5
20241211,124700,100654210,4560,4560,4560,4560,0
20241211,124600,100654210,4560,4560,4560,4560,17
20241211,124500,100576690,4560,4550,4560,4550,1580
20241211,124400,93384250,4550,4550,4550,4550,0
20241211,124300,93384250,4550,4550,4550,4550,0
20241211,124200,93384250,4550,4550,4550,4550,0
20241211,124100,93384250,4550,4550,4550,4550,0
20241211,124000,93384250,4550,4550,4550,4550,0
20241211,123900,93384250,4550,4550,4550,4550,0
20241211,123800,93384250,4550,4550,4550,4550,3
20241211,123700,93370600,4550,4550,4550,4550,0
20241211,123600,93370600,4550,4550,4550,4550,0
20241211,123500,93370600,4550,4550,4550,4550,0
20241211,123400,93370600,4550,4550,4550,4550,0
20241211,123300,93370600,4550,4550,4550,4550,0
20241211,123200,93370600,4550,4550,4550,4550,0
20241211,123100,93370600,4550,4550,4550,4550,0
20241211,123000,93370600,4550,4550,4550,4550,0
20241211,122900,93370600,4550,4550,4550,4550,0
20241211,122800,93370600,4550,4545,4550,4545,3
20241211,122700,93356960,4545,4545,4545,4545,0
20241211,122600,93356960,4545,4545,4545,4545,0
20241211,122500,93356960,4545,4545,4545,4545,0
20241211,122400,93356960,4545,4545,4545,4545,0
20241211,122300,93356960,4545,4545,4545,4545,0
20241211,122200,93356960,4545,4545,4545,4545,0
20241211,122100,93356960,4545,4545,4545,4545,3
20241211,122000,93343325,4555,4555,4555,4555,0
20241211,121900,93343325,4555,4555,4555,4555,2
20241211,121800,93334215,4540,4540,4540,4540,0
20241211,121700,93334215,4540,4540,4540,4540,0
20241211,121600,93334215,4540,4540,4540,4540,0
20241211,121500,93334215,4540,4540,4540,4540,107
20241211,121400,92848435,4540,4540,4540,4540,325
20241211,121300,91372935,4540,4540,4540,4540,0
20241211,121200,91372935,4540,4540,4540,4540,0
20241211,121100,91372935,4540,4540,4540,4540,1
20241211,121000,91368395,4540,4540,4540,4540,3
20241211,120900,91354775,4535,4535,4535,4535,0
20241211,120800,91354775,4535,4535,4535,4535,0
20241211,120700,91354775,4535,4535,4535,4535,4
20241211,120600,91336635,4535,4535,4535,4535,0
20241211,120500,91336635,4535,4535,4535,4535,0
20241211,120400,91336635,4535,4540,4540,4535,27
20241211,120300,91214165,4540,4540,4540,4540,0
20241211,120200,91214165,4540,4540,4540,4540,27
20241211,120100,91091585,4540,4540,4540,4540,6
20241211,120000,91064345,4540,4540,4540,4540,0
20241211,115900,91064345,4540,4540,4540,4540,0
20241211,115800,91064345,4540,4540,4540,4540,0
20241211,115700,91064345,4540,4540,4540,4540,0
20241211,115600,91064345,4540,4540,4540,4540,167
20241211,115500,90306165,4540,4540,4540,4540,0
20241211,115400,90306165,4540,4540,4540,4540,0
20241211,115300,90306165,4540,4540,4540,4540,0
20241211,115200,90306165,4540,4540,4540,4540,0
20241211,115100,90306165,4540,4540,4540,4540,0
20241211,115000,90306165,4540,4555,4555,4540,15
20241211,114900,90238050,4545,4545,4545,4545,0
20241211,114800,90238050,4545,4545,4545,4545,0
20241211,114700,90238050,4545,4555,4555,4545,36
20241211,114600,90074330,4555,4555,4555,4555,1
20241211,114500,90069775,4555,4555,4555,4555,0
20241211,114400,90069775,4555,4555,4555,4555,0
20241211,114300,90069775,4555,4555,4555,4555,1000
20241211,114200,85514775,4555,4555,4555,4555,17
20241211,114100,85437340,4555,4555,4555,4555,0
20241211,114000,85437340,4555,4555,4555,4555,0
20241211,113900,85437340,4555,4555,4555,4555,0
20241211,113800,85437340,4555,4555,4555,4555,1
20241211,113700,85432785,4555,4555,4555,4555,0
20241211,113600,85432785,4555,4555,4555,4555,1
20241211,113500,85428230,4535,4535,4535,4535,0
20241211,113400,85428230,4535,4550,4550,4535,91
20241211,113300,85014195,4550,4550,4550,4550,1
20241211,113200,85009645,4550,4550,4550,4550,0
20241211,113100,85009645,4550,4550,4550,4550,0
20241211,113000,85009645,4550,4550,4550,4550,2
20241211,112900,85000545,4550,4550,4550,4550,0
20241211,112800,85000545,4550,4550,4550,4550,0
20241211,112700,85000545,4550,4550,4550,4550,0
20241211,112600,85000545,4550,4550,4550,4550,0
20241211,112500,85000545,4550,4550,4550,4550,0
20241211,112400,85000545,4550,4550,4550,4550,0
20241211,112300,85000545,4550,4550,4550,4550,0
20241211,112200,85000545,4550,4550,4550,4550,3
20241211,112100,84986895,4550,4550,4550,4550,0
20241211,112000,84986895,4550,4550,4550,4550,0
20241211,111900,84986895,4550,4550,4550,4550,0
20241211,111800,84986895,4550,4550,4550,4550,0
20241211,111700,84986895,4550,4550,4550,4550,0
20241211,111600,84986895,4550,4550,4550,4550,2
20241211,111500,84977795,4535,4535,4535,4535,2
20241211,111400,84968725,4545,4540,4545,4540,39
20241211,111300,84791565,4540,4540,4540,4540,200
20241211,111200,83883565,4530,4530,4530,4530,0
20241211,111100,83883565,4530,4530,4530,4530,0
20241211,111000,83883565,4530,4530,4530,4530,0
20241211,110900,83883565,4530,4530,4530,4530,0
20241211,110800,83883565,4530,4530,4530,4530,0
20241211,110700,83883565,4530,4545,4545,4530,4103
20241211,110600,65254850,4545,4545,4545,4545,0
20241211,110500,65254850,4545,4545,4545,4545,0
20241211,110400,65254850,4545,4545,4545,4545,0
20241211,110300,65254850,4545,4545,4545,4545,249
20241211,110200,64123145,4545,4545,4545,4545,0
20241211,110100,64123145,4545,4545,4545,4545,109
20241211,110000,63627740,4545,4550,4550,4545,252
20241211,105900,62482145,4545,4545,4545,4545,0
20241211,105800,62482145,4545,4545,4545,4545,0
20241211,105700,62482145,4545,4545,4545,4545,0
20241211,105600,62482145,4545,4555,4555,4545,712
20241211,105500,59244635,4555,4555,4555,4555,1
20241211,105400,59240080,4570,4580,4580,4570,356
20241211,105300,57612890,4580,4580,4580,4580,0
20241211,105200,57612890,4580,4580,4580,4580,0
20241211,105100,57612890,4580,4580,4580,4580,8
20241211,105000,57576250,4590,4590,4590,4590,0
20241211,104900,57576250,4590,4590,4590,4590,15
20241211,104800,57507400,4590,4590,4590,4590,3
20241211,104700,57493630,4590,4590,4590,4590,18
20241211,104600,57411010,4590,4590,4590,4590,1
20241211,104500,57406420,4580,4580,4580,4580,5
20241211,104400,57383520,4590,4590,4590,4590,1
20241211,104300,57378930,4595,4590,4595,4590,22
20241211,104200,57277945,4590,4590,4590,4590,3
20241211,104100,57264175,4590,4590,4590,4590,0
20241211,104000,57264175,4590,4590,4590,4590,0
20241211,103900,57264175,4590,4590,4590,4590,0
20241211,103800,57264175,4590,4590,4590,4590,1
20241211,103700,57259585,4590,4590,4590,4590,0
20241211,103600,57259585,4590,4590,4590,4590,0
20241211,103500,57259585,4590,4590,4590,4590,1
20241211,103400,57254995,4575,4575,4575,4575,0
20241211,103300,57254995,4575,4575,4575,4575,1
20241211,103200,57250420,4560,4600,4600,4560,787
20241211,103100,53651320,4605,4600,4620,4600,25
20241211,103000,53535960,4585,4615,4620,4585,250
20241211,102900,52382020,4610,4605,4610,4605,168
20241211,102800,51607575,4580,4595,4595,4575,18
20241211,102700,51525200,4605,4590,4605,4590,174
20241211,102600,50725625,4595,4595,4595,4595,0
20241211,102500,50725625,4595,4580,4595,4580,366
20241211,102400,49046955,4580,4580,4580,4580,0
20241211,102300,49046955,4580,4580,4580,4580,3
20241211,102200,49033215,4580,4580,4580,4580,1
20241211,102100,49028635,4575,4580,4580,4575,34
20241211,102000,48873080,4565,4565,4580,4565,15
20241211,101900,48804515,4580,4570,4580,4565,11
20241211,101800,48754240,4580,4560,4580,4560,8
20241211,101700,48717665,4575,4575,4575,4575,1
20241211,101600,48713090,4580,4575,4580,4560,3
20241211,101500,48699375,4555,4555,4555,4555,2
20241211,101400,48690265,4575,4575,4575,4575,0
20241211,101300,48690265,4575,4570,4575,4570,128
20241211,101200,48104715,4565,4555,4565,4555,1619
20241211,101100,40728980,4560,4560,4560,4560,4
20241211,101000,40710740,4550,4550,4550,4550,200
20241211,100900,39800740,4550,4550,4560,4550,531
20241211,100800,37382590,4545,4550,4550,4545,10
20241211,100700,37337115,4545,4545,4550,4545,11
20241211,100600,37287095,4550,4535,4550,4535,64
20241211,100500,36995970,4550,4540,4550,4535,71
20241211,100400,36673910,4530,4550,4550,4530,149
20241211,100300,35996020,4565,4565,4565,4565,0
20241211,100200,35996020,4565,4565,4565,4565,0
20241211,100100,35996020,4565,4565,4565,4565,3
20241211,100000,35982325,4565,4565,4565,4565,2
20241211,095900,35973195,4565,4565,4565,4565,0
20241211,095800,35973195,4565,4565,4565,4565,0
20241211,095700,35973195,4565,4565,4565,4565,400
20241211,095600,34147195,4565,4535,4565,4535,2
20241211,095500,34138095,4530,4530,4530,4530,20
20241211,095400,34047495,4530,4530,4530,4530,350
20241211,095300,32461995,4525,4525,4525,4525,0
20241211,095200,32461995,4525,4525,4525,4525,0
20241211,095100,32461995,4525,4525,4525,4525,1
20241211,095000,32457470,4530,4530,4530,4530,31
20241211,094900,32317040,4530,4530,4530,4530,0
20241211,094800,32317040,4530,4560,4560,4530,324
20241211,094700,30849275,4560,4560,4565,4560,19
20241211,094600,30762630,4565,4525,4565,4525,226
20241211,094500,29732755,4525,4525,4525,4525,0
20241211,094400,29732755,4525,4525,4525,4525,1
20241211,094300,29728230,4525,4520,4530,4520,7
20241211,094200,29696555,4520,4510,4520,4510,3
20241211,094100,29683010,4515,4515,4515,4515,134
20241211,094000,29078000,4515,4510,4515,4510,103
20241211,093900,28613195,4500,4505,4510,4500,315
20241211,093800,27193090,4510,4510,4510,4510,2
20241211,093700,27184070,4500,4500,4500,4500,1
20241211,093600,27179570,4495,4495,4495,4495,0
20241211,093500,27179570,4495,4505,4505,4495,569
20241211,093400,24618930,4510,4520,4520,4510,917
20241211,093300,20480795,4515,4530,4530,4515,23
20241211,093200,20376800,4515,4515,4515,4515,0
20241211,093100,20376800,4515,4515,4515,4515,0
20241211,093000,20376800,4515,4515,4515,4515,0
20241211,092900,20376800,4515,4515,4515,4515,0
20241211,092800,20376800,4515,4515,4515,4515,0
20241211,092700,20376800,4515,4515,4515,4515,0
20241211,092600,20376800,4515,4515,4515,4515,0
20241211,092500,20376800,4515,4515,4515,4515,0
20241211,092400,20376800,4515,4515,4515,4515,0
20241211,092300,20376800,4515,4510,4515,4510,501
20241211,092200,18117285,4520,4530,4530,4520,1191
20241211,092100,12729275,4535,4545,4545,4535,1002
20241211,092000,8184915,4550,4530,4550,4530,174
20241211,091900,7394095,4530,4545,4565,4530,1044
20241211,091800,2657490,4545,4545,4545,4545,7
20241211,091700,2625675,4530,4540,4540,4510,45
20241211,091600,2421750,4565,4555,4565,4555,2
20241211,091500,2412630,4550,4550,4550,4550,10
20241211,091400,2367130,4555,4565,4565,4555,2
20241211,091300,2358010,4555,4560,4560,4555,4
20241211,091200,2339785,4560,4560,4560,4560,0
20241211,091100,2339785,4560,4565,4565,4560,114
20241211,091000,1819935,4565,4560,4565,4560,13
20241211,090900,1760645,4555,4555,4555,4555,5
20241211,090800,1737870,4555,4550,4555,4535,97
20241211,090700,1297430,4540,4540,4540,4540,148
20241211,090600,625510,4540,4530,4540,4530,22
20241211,090500,525655,4540,4540,4540,4540,0
20241211,090400,525655,4540,4540,4540,4540,0
20241211,090300,525655,4540,4540,4540,4540,1
20241211,090200,521115,4540,4515,4540,4515,8
20241211,090100,484965,4510,4510,4510,4510,0
20241211,090000,484965,4510,4490,4510,4490,108