KissMeData/151860/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,203100,648662040,4950,4950,4950,4950,1429
20241202,203000,648662040,4950,4950,4950,4950,0
20241202,202900,648662040,4950,4950,4950,4950,0
20241202,202800,648662040,4950,4950,4950,4950,0
20241202,202700,648662040,4950,4950,4950,4950,0
20241202,202600,648662040,4950,4950,4950,4950,0
20241202,202500,648662040,4950,4950,4950,4950,0
20241202,202400,648662040,4950,4950,4950,4950,0
20241202,202300,648662040,4950,4950,4950,4950,0
20241202,202200,648662040,4950,4950,4950,4950,0
20241202,202100,648662040,4950,4950,4950,4950,0
20241202,202000,648662040,4950,4950,4950,4950,0
20241202,201900,648662040,4950,4950,4950,4950,0
20241202,201800,648662040,4950,4950,4950,4950,0
20241202,201700,648662040,4950,4950,4950,4950,0
20241202,201600,648662040,4950,4950,4950,4950,0
20241202,201500,648662040,4950,4950,4950,4950,0
20241202,201400,648662040,4950,4950,4950,4950,0
20241202,201300,648662040,4950,4950,4950,4950,0
20241202,201200,648662040,4950,4950,4950,4950,0
20241202,201100,648662040,4950,4950,4950,4950,0
20241202,201000,648662040,4950,4950,4950,4950,0
20241202,200900,648662040,4950,4950,4950,4950,0
20241202,200800,648662040,4950,4950,4950,4950,0
20241202,200700,648662040,4950,4950,4950,4950,0
20241202,200600,648662040,4950,4950,4950,4950,0
20241202,200500,648662040,4950,4950,4950,4950,0
20241202,200400,648662040,4950,4950,4950,4950,0
20241202,200300,648662040,4950,4950,4950,4950,0
20241202,200200,648662040,4950,4950,4950,4950,0
20241202,200100,648662040,4950,4950,4950,4950,1429
20241202,200000,648662040,4950,4950,4950,4950,0
20241202,195900,648662040,4950,4950,4950,4950,0
20241202,195800,648662040,4950,4950,4950,4950,0
20241202,195700,648662040,4950,4950,4950,4950,0
20241202,195600,648662040,4950,4950,4950,4950,0
20241202,195500,648662040,4950,4950,4950,4950,0
20241202,195400,648662040,4950,4950,4950,4950,0
20241202,195300,648662040,4950,4950,4950,4950,0
20241202,195200,648662040,4950,4950,4950,4950,0
20241202,195100,648662040,4950,4950,4950,4950,0
20241202,195000,648662040,4950,4950,4950,4950,0
20241202,194900,648662040,4950,4950,4950,4950,0
20241202,194800,648662040,4950,4950,4950,4950,0
20241202,194700,648662040,4950,4950,4950,4950,0
20241202,194600,648662040,4950,4950,4950,4950,0
20241202,194500,648662040,4950,4950,4950,4950,0
20241202,194400,648662040,4950,4950,4950,4950,0
20241202,194300,648662040,4950,4950,4950,4950,0
20241202,194200,648662040,4950,4950,4950,4950,0
20241202,194100,648662040,4950,4950,4950,4950,0
20241202,194000,648662040,4950,4950,4950,4950,0
20241202,193900,648662040,4950,4950,4950,4950,0
20241202,193800,648662040,4950,4950,4950,4950,0
20241202,193700,648662040,4950,4950,4950,4950,0
20241202,193600,648662040,4950,4950,4950,4950,0
20241202,193500,648662040,4950,4950,4950,4950,0
20241202,193400,648662040,4950,4950,4950,4950,0
20241202,193300,648662040,4950,4950,4950,4950,0
20241202,193200,648662040,4950,4950,4950,4950,0
20241202,193100,648662040,4950,4950,4950,4950,1429
20241202,193000,648662040,4950,4950,4950,4950,0
20241202,192900,648662040,4950,4950,4950,4950,0
20241202,192800,648662040,4950,4950,4950,4950,0
20241202,192700,648662040,4950,4950,4950,4950,0
20241202,192600,648662040,4950,4950,4950,4950,0
20241202,192500,648662040,4950,4950,4950,4950,0
20241202,192400,648662040,4950,4950,4950,4950,0
20241202,192300,648662040,4950,4950,4950,4950,0
20241202,192200,648662040,4950,4950,4950,4950,0
20241202,192100,648662040,4950,4950,4950,4950,0
20241202,192000,648662040,4950,4950,4950,4950,0
20241202,191900,648662040,4950,4950,4950,4950,0
20241202,191800,648662040,4950,4950,4950,4950,0
20241202,191700,648662040,4950,4950,4950,4950,0
20241202,191600,648662040,4950,4950,4950,4950,0
20241202,191500,648662040,4950,4950,4950,4950,0
20241202,191400,648662040,4950,4950,4950,4950,0
20241202,191300,648662040,4950,4950,4950,4950,0
20241202,191200,648662040,4950,4950,4950,4950,0
20241202,191100,648662040,4950,4950,4950,4950,0
20241202,191000,648662040,4950,4950,4950,4950,0
20241202,190900,648662040,4950,4950,4950,4950,0
20241202,190800,648662040,4950,4950,4950,4950,0
20241202,190700,648662040,4950,4950,4950,4950,0
20241202,190600,648662040,4950,4950,4950,4950,0
20241202,190500,648662040,4950,4950,4950,4950,0
20241202,190400,648662040,4950,4950,4950,4950,0
20241202,190300,648662040,4950,4950,4950,4950,0
20241202,190200,648662040,4950,4950,4950,4950,0
20241202,190100,648662040,4950,4950,4950,4950,1429
20241202,190000,648662040,4950,4950,4950,4950,0
20241202,185900,648662040,4950,4950,4950,4950,0
20241202,185800,648662040,4950,4950,4950,4950,0
20241202,185700,648662040,4950,4950,4950,4950,0
20241202,185600,648662040,4950,4950,4950,4950,0
20241202,185500,648662040,4950,4950,4950,4950,0
20241202,185400,648662040,4950,4950,4950,4950,0
20241202,185300,648662040,4950,4950,4950,4950,0
20241202,185200,648662040,4950,4950,4950,4950,0
20241202,185100,648662040,4950,4950,4950,4950,0
20241202,185000,648662040,4950,4950,4950,4950,0
20241202,184900,648662040,4950,4950,4950,4950,0
20241202,184800,648662040,4950,4950,4950,4950,0
20241202,184700,648662040,4950,4950,4950,4950,0
20241202,184600,648662040,4950,4950,4950,4950,0
20241202,184500,648662040,4950,4950,4950,4950,0
20241202,184400,648662040,4950,4950,4950,4950,0
20241202,184300,648662040,4950,4950,4950,4950,0
20241202,184200,648662040,4950,4950,4950,4950,0
20241202,184100,648662040,4950,4950,4950,4950,0
20241202,184000,648662040,4950,4950,4950,4950,0
20241202,183900,648662040,4950,4950,4950,4950,0
20241202,183800,648662040,4950,4950,4950,4950,0
20241202,183700,648662040,4950,4950,4950,4950,0
20241202,183600,648662040,4950,4950,4950,4950,0
20241202,183500,648662040,4950,4950,4950,4950,0
20241202,183400,648662040,4950,4950,4950,4950,0
20241202,183300,648662040,4950,4950,4950,4950,0
20241202,183200,648662040,4950,4950,4950,4950,0
20241202,183100,648662040,4950,4950,4950,4950,1429
20241202,183000,648662040,4950,4950,4950,4950,0
20241202,182900,648662040,4950,4950,4950,4950,0
20241202,182800,648662040,4950,4950,4950,4950,0
20241202,182700,648662040,4950,4950,4950,4950,0
20241202,182600,648662040,4950,4950,4950,4950,0
20241202,182500,648662040,4950,4950,4950,4950,0
20241202,182400,648662040,4950,4950,4950,4950,0
20241202,182300,648662040,4950,4950,4950,4950,0
20241202,182200,648662040,4950,4950,4950,4950,0
20241202,182100,648662040,4950,4950,4950,4950,0
20241202,182000,648662040,4950,4950,4950,4950,0
20241202,181900,648662040,4950,4950,4950,4950,0
20241202,181800,648662040,4950,4950,4950,4950,0
20241202,181700,648662040,4950,4950,4950,4950,0
20241202,181600,648662040,4950,4950,4950,4950,0
20241202,181500,648662040,4950,4950,4950,4950,0
20241202,181400,648662040,4950,4950,4950,4950,0
20241202,181300,648662040,4950,4950,4950,4950,0
20241202,181200,648662040,4950,4950,4950,4950,0
20241202,181100,648662040,4950,4950,4950,4950,0
20241202,181000,648662040,4950,4950,4950,4950,0
20241202,180900,648662040,4950,4950,4950,4950,0
20241202,180800,648662040,4950,4950,4950,4950,0
20241202,180700,648662040,4950,4950,4950,4950,0
20241202,180600,648662040,4950,4950,4950,4950,0
20241202,180500,648662040,4950,4950,4950,4950,0
20241202,180400,648662040,4950,4950,4950,4950,0
20241202,180300,648662040,4950,4950,4950,4950,0
20241202,180200,648662040,4950,4950,4950,4950,0
20241202,180100,648662040,4950,4950,4950,4950,1429
20241202,180000,648662040,4950,4950,4950,4950,0
20241202,175900,648662040,4950,4950,4950,4950,0
20241202,175800,648662040,4950,4950,4950,4950,0
20241202,175700,648662040,4950,4950,4950,4950,0
20241202,175600,648662040,4950,4950,4950,4950,0
20241202,175500,648662040,4950,4950,4950,4950,0
20241202,175400,648662040,4950,4950,4950,4950,0
20241202,175300,648662040,4950,4950,4950,4950,0
20241202,175200,648662040,4950,4950,4950,4950,0
20241202,175100,648662040,4950,4950,4950,4950,0
20241202,175000,648662040,4950,4950,4950,4950,0
20241202,174900,648662040,4950,4950,4950,4950,0
20241202,174800,648662040,4950,4950,4950,4950,0
20241202,174700,648662040,4950,4950,4950,4950,0
20241202,174600,648662040,4950,4950,4950,4950,0
20241202,174500,648662040,4950,4950,4950,4950,0
20241202,174400,648662040,4950,4950,4950,4950,0
20241202,174300,648662040,4950,4950,4950,4950,0
20241202,174200,648662040,4950,4950,4950,4950,0
20241202,174100,648662040,4950,4950,4950,4950,0
20241202,174000,648662040,4950,4950,4950,4950,0
20241202,173900,648662040,4950,4950,4950,4950,0
20241202,173800,648662040,4950,4950,4950,4950,0
20241202,173700,648662040,4950,4950,4950,4950,0
20241202,173600,648662040,4950,4950,4950,4950,0
20241202,173500,648662040,4950,4950,4950,4950,0
20241202,173400,648662040,4950,4950,4950,4950,0
20241202,173300,648662040,4950,4950,4950,4950,0
20241202,173200,648662040,4950,4950,4950,4950,0
20241202,173100,648662040,4950,4950,4950,4950,1429
20241202,173000,648662040,4950,4950,4950,4950,0
20241202,172900,648662040,4950,4950,4950,4950,0
20241202,172800,648662040,4950,4950,4950,4950,0
20241202,172700,648662040,4950,4950,4950,4950,0
20241202,172600,648662040,4950,4950,4950,4950,0
20241202,172500,648662040,4950,4950,4950,4950,0
20241202,172400,648662040,4950,4950,4950,4950,0
20241202,172300,648662040,4950,4950,4950,4950,0
20241202,172200,648662040,4950,4950,4950,4950,0
20241202,172100,648662040,4950,4950,4950,4950,0
20241202,172000,648662040,4950,4950,4950,4950,0
20241202,171900,648662040,4950,4950,4950,4950,0
20241202,171800,648662040,4950,4950,4950,4950,0
20241202,171700,648662040,4950,4950,4950,4950,0
20241202,171600,648662040,4950,4950,4950,4950,0
20241202,171500,648662040,4950,4950,4950,4950,0
20241202,171400,648662040,4950,4950,4950,4950,0
20241202,171300,648662040,4950,4950,4950,4950,0
20241202,171200,648662040,4950,4950,4950,4950,0
20241202,171100,648662040,4950,4950,4950,4950,0
20241202,171000,648662040,4950,4950,4950,4950,0
20241202,170900,648662040,4950,4950,4950,4950,0
20241202,170800,648662040,4950,4950,4950,4950,0
20241202,170700,648662040,4950,4950,4950,4950,0
20241202,170600,648662040,4950,4950,4950,4950,0
20241202,170500,648662040,4950,4950,4950,4950,0
20241202,170400,648662040,4950,4950,4950,4950,0
20241202,170300,648662040,4950,4950,4950,4950,0
20241202,170200,648662040,4950,4950,4950,4950,0
20241202,170100,648662040,4950,4950,4950,4950,1429
20241202,170000,648662040,4950,4950,4950,4950,0
20241202,165900,648662040,4950,4950,4950,4950,0
20241202,165800,648662040,4950,4950,4950,4950,0
20241202,165700,648662040,4950,4950,4950,4950,0
20241202,165600,648662040,4950,4950,4950,4950,0
20241202,165500,648662040,4950,4950,4950,4950,0
20241202,165400,648662040,4950,4950,4950,4950,0
20241202,165300,648662040,4950,4950,4950,4950,0
20241202,165200,648662040,4950,4950,4950,4950,0
20241202,165100,648662040,4950,4950,4950,4950,0
20241202,165000,648662040,4950,4950,4950,4950,0
20241202,164900,648662040,4950,4950,4950,4950,0
20241202,164800,648662040,4950,4950,4950,4950,0
20241202,164700,648662040,4950,4950,4950,4950,0
20241202,164600,648662040,4950,4950,4950,4950,0
20241202,164500,648662040,4950,4950,4950,4950,0
20241202,164400,648662040,4950,4950,4950,4950,0
20241202,164300,648662040,4950,4950,4950,4950,0
20241202,164200,648662040,4950,4950,4950,4950,0
20241202,164100,648662040,4950,4950,4950,4950,0
20241202,164000,648662040,4950,4950,4950,4950,0
20241202,163900,648662040,4950,4950,4950,4950,0
20241202,163800,648662040,4950,4950,4950,4950,0
20241202,163700,648662040,4950,4950,4950,4950,0
20241202,163600,648662040,4950,4950,4950,4950,0
20241202,163500,648662040,4950,4950,4950,4950,0
20241202,163400,648662040,4950,4950,4950,4950,0
20241202,163300,648662040,4950,4950,4950,4950,0
20241202,163200,648662040,4950,4950,4950,4950,0
20241202,163100,648662040,4950,4950,4950,4950,1429
20241202,163000,648662040,4950,4950,4950,4950,0
20241202,162900,648662040,4950,4950,4950,4950,0
20241202,162800,648662040,4950,4950,4950,4950,0
20241202,162700,648662040,4950,4950,4950,4950,0
20241202,162600,648662040,4950,4950,4950,4950,0
20241202,162500,648662040,4950,4950,4950,4950,0
20241202,162400,648662040,4950,4950,4950,4950,0
20241202,162300,648662040,4950,4950,4950,4950,0
20241202,162200,648662040,4950,4950,4950,4950,0
20241202,162100,648662040,4950,4950,4950,4950,0
20241202,162000,648662040,4950,4950,4950,4950,0
20241202,161900,648662040,4950,4950,4950,4950,0
20241202,161800,648662040,4950,4950,4950,4950,0
20241202,161700,648662040,4950,4950,4950,4950,0
20241202,161600,648662040,4950,4950,4950,4950,0
20241202,161500,648662040,4950,4950,4950,4950,0
20241202,161400,648662040,4950,4950,4950,4950,0
20241202,161300,648662040,4950,4950,4950,4950,0
20241202,161200,648662040,4950,4950,4950,4950,0
20241202,161100,648662040,4950,4950,4950,4950,0
20241202,161000,648662040,4950,4950,4950,4950,0
20241202,160900,648662040,4950,4950,4950,4950,0
20241202,160800,648662040,4950,4950,4950,4950,0
20241202,160700,648662040,4950,4950,4950,4950,0
20241202,160600,648662040,4950,4950,4950,4950,0
20241202,160500,648662040,4950,4950,4950,4950,0
20241202,160400,648662040,4950,4950,4950,4950,0
20241202,160300,648662040,4950,4950,4950,4950,0
20241202,160200,648662040,4950,4950,4950,4950,0
20241202,160100,648662040,4950,4950,4950,4950,1429
20241202,160000,648662040,4950,4950,4950,4950,0
20241202,155900,648662040,4950,4950,4950,4950,0
20241202,155800,648662040,4950,4950,4950,4950,0
20241202,155700,648662040,4950,4950,4950,4950,0
20241202,155600,648662040,4950,4950,4950,4950,0
20241202,155500,648662040,4950,4950,4950,4950,0
20241202,155400,648662040,4950,4950,4950,4950,0
20241202,155300,648662040,4950,4950,4950,4950,0
20241202,155200,648662040,4950,4950,4950,4950,0
20241202,155100,648662040,4950,4950,4950,4950,0
20241202,155000,648662040,4950,4950,4950,4950,0
20241202,154900,648662040,4950,4950,4950,4950,0
20241202,154800,648662040,4950,4950,4950,4950,0
20241202,154700,648662040,4950,4950,4950,4950,0
20241202,154600,648662040,4950,4950,4950,4950,0
20241202,154500,648662040,4950,4950,4950,4950,0
20241202,154400,648662040,4950,4950,4950,4950,0
20241202,154300,648662040,4950,4950,4950,4950,0
20241202,154200,648662040,4950,4950,4950,4950,0
20241202,154100,648662040,4950,4950,4950,4950,0
20241202,154000,648662040,4950,4950,4950,4950,0
20241202,153900,648662040,4950,4950,4950,4950,0
20241202,153800,648662040,4950,4950,4950,4950,0
20241202,153700,648662040,4950,4950,4950,4950,0
20241202,153600,648662040,4950,4950,4950,4950,0
20241202,153500,648662040,4950,4950,4950,4950,0
20241202,153400,648662040,4950,4950,4950,4950,0
20241202,153300,648662040,4950,4950,4950,4950,0
20241202,153200,648662040,4950,4950,4950,4950,0
20241202,153100,648662040,4950,4950,4950,4950,1429
20241202,153000,648662040,4950,4950,4950,4950,1429
20241202,152900,641588490,4965,4965,4965,4965,0
20241202,152800,641588490,4965,4965,4965,4965,0
20241202,152700,641588490,4965,4965,4965,4965,0
20241202,152600,641588490,4965,4965,4965,4965,0
20241202,152500,641588490,4965,4965,4965,4965,0
20241202,152400,641588490,4965,4965,4965,4965,0
20241202,152300,641588490,4965,4965,4965,4965,0
20241202,152200,641588490,4965,4965,4965,4965,0
20241202,152100,641588490,4965,4965,4965,4965,0
20241202,152000,641588490,4965,4965,4965,4965,0
20241202,151900,641588490,4965,4950,4965,4950,1393
20241202,151800,634691335,4950,4950,4955,4950,1371
20241202,151700,627904530,4950,4960,4960,4950,1000
20241202,151600,622953970,4955,4955,4955,4955,0
20241202,151500,622953970,4955,4955,4955,4955,0
20241202,151400,622953970,4955,4955,4955,4955,0
20241202,151300,622953970,4955,4960,4975,4955,575
20241202,151200,620104075,4955,4960,4960,4955,203
20241202,151100,619098025,4960,4960,4960,4960,0
20241202,151000,619098025,4960,4965,4965,4960,1004
20241202,150900,614118170,4980,4980,4980,4980,0
20241202,150800,614118170,4980,4980,4980,4980,10
20241202,150700,614068370,4980,4980,4980,4980,10
20241202,150600,614018570,4960,4960,4960,4960,80
20241202,150500,613621770,4980,4960,4980,4960,237
20241202,150400,612445850,4965,4965,4965,4965,281
20241202,150300,611050685,4980,4980,4980,4980,0
20241202,150200,611050685,4980,4980,4980,4980,0
20241202,150100,611050685,4980,4980,4980,4980,1
20241202,150000,611045705,4965,4965,4965,4965,0
20241202,145900,611045705,4965,4965,4965,4965,54
20241202,145800,610777595,4965,4965,4965,4965,183
20241202,145700,609869000,4965,4965,4965,4965,2
20241202,145600,609859070,4965,4965,4965,4965,7
20241202,145500,609824315,4960,4970,4970,4960,178
20241202,145400,608941365,4970,4970,4970,4970,60
20241202,145300,608643165,4975,4975,4975,4975,55
20241202,145200,608369540,4980,4980,4980,4980,1
20241202,145100,608364560,4980,4980,4980,4980,0
20241202,145000,608364560,4980,4980,4980,4980,0
20241202,144900,608364560,4980,4980,4980,4980,0
20241202,144800,608364560,4980,4980,4980,4980,0
20241202,144700,608364560,4980,4980,4980,4980,0
20241202,144600,608364560,4980,4980,4980,4970,263
20241202,144500,607056430,4970,4980,4980,4970,54
20241202,144400,606787670,4975,4975,4975,4975,2
20241202,144300,606777720,4970,4970,4970,4970,1000
20241202,144200,601807720,4975,4975,4975,4975,0
20241202,144100,601807720,4975,4975,4975,4975,300
20241202,144000,600315220,4970,4970,4970,4970,0
20241202,143900,600315220,4970,4970,4970,4970,921
20241202,143800,595737850,4970,4970,4970,4970,0
20241202,143700,595737850,4970,4970,4970,4970,0
20241202,143600,595737850,4970,4965,4970,4965,2373
20241202,143500,583944520,4955,4955,4955,4955,79
20241202,143400,583553075,4950,4965,4965,4950,4000
20241202,143300,563742410,4960,4960,4960,4960,0
20241202,143200,563742410,4960,4965,4965,4960,399
20241202,143100,561762545,4965,4965,4965,4965,305
20241202,143000,560248220,4965,4965,4965,4965,100
20241202,142900,559751720,4980,4980,4980,4980,1
20241202,142800,559746740,4965,4965,4965,4965,0
20241202,142700,559746740,4965,4965,4965,4965,0
20241202,142600,559746740,4965,4970,4970,4965,611
20241202,142500,556711880,4975,4985,4985,4975,31
20241202,142400,556557645,4980,4980,4985,4980,22
20241202,142300,556448080,4975,4975,4975,4975,0
20241202,142200,556448080,4975,4975,4975,4975,5
20241202,142100,556423205,4975,4975,4975,4975,2
20241202,142000,556413255,4975,4975,4975,4975,0
20241202,141900,556413255,4975,4975,4975,4975,0
20241202,141800,556413255,4975,4975,4975,4975,150
20241202,141700,555667005,4975,4975,4975,4975,1
20241202,141600,555662030,4975,4975,4980,4975,427
20241202,141500,553537700,4975,4975,4975,4975,41
20241202,141400,553333725,4980,4980,4985,4980,251
20241202,141300,552083740,4985,4985,4985,4985,0
20241202,141200,552083740,4985,4985,4985,4985,0
20241202,141100,552083740,4985,4985,4985,4985,300
20241202,141000,550588240,4995,4995,4995,4995,0
20241202,140900,550588240,4995,4995,4995,4995,9
20241202,140800,550543285,4985,4985,4985,4985,50
20241202,140700,550294035,4985,4985,4985,4985,0
20241202,140600,550294035,4985,4985,4985,4985,300
20241202,140500,548798535,4990,4990,4990,4990,40
20241202,140400,548598935,4990,4990,4990,4990,201
20241202,140300,547595945,4990,4990,4990,4990,100
20241202,140200,547096945,4995,4995,4995,4995,0
20241202,140100,547096945,4995,4995,4995,4995,1
20241202,140000,547091950,4995,4995,4995,4995,0
20241202,135900,547091950,4995,4995,4995,4995,4
20241202,135800,547071970,4995,4995,4995,4995,0
20241202,135700,547071970,4995,4995,4995,4995,10
20241202,135600,547022020,4995,4995,4995,4995,0
20241202,135500,547022020,4995,4995,4995,4995,0
20241202,135400,547022020,4995,4995,4995,4995,5
20241202,135300,546997045,4995,4995,4995,4995,0
20241202,135200,546997045,4995,4995,4995,4995,2
20241202,135100,546987055,4970,4970,4970,4970,0
20241202,135000,546987055,4970,4995,4995,4970,12
20241202,134900,546927210,4995,4995,4995,4995,1000
20241202,134800,541932210,4995,4995,4995,4995,0
20241202,134700,541932210,4995,4995,4995,4995,20
20241202,134600,541832310,4995,4995,4995,4995,0
20241202,134500,541832310,4995,4995,4995,4995,18
20241202,134400,541742400,4995,4995,4995,4995,6
20241202,134300,541712430,4995,4995,4995,4995,79
20241202,134200,541317825,4995,4990,4995,4990,30
20241202,134100,541168105,4990,4990,4990,4990,5
20241202,134000,541143155,4990,4990,4990,4990,0
20241202,133900,541143155,4990,4990,4990,4990,50
20241202,133800,540893655,4990,4990,4990,4990,0
20241202,133700,540893655,4990,4990,4990,4990,3
20241202,133600,540878685,4990,4990,4990,4990,1
20241202,133500,540873695,4975,4980,4980,4975,3
20241202,133400,540858760,4990,4985,4990,4985,2
20241202,133300,540848785,4985,4985,4985,4985,160
20241202,133200,540051185,4985,4985,4985,4985,0
20241202,133100,540051185,4985,4985,4985,4985,5
20241202,133000,540026260,4985,4985,4985,4985,1
20241202,132900,540021275,4985,4985,4985,4985,0
20241202,132800,540021275,4985,4985,4985,4985,0
20241202,132700,540021275,4985,4985,4985,4985,0
20241202,132600,540021275,4985,4955,4985,4950,2042
20241202,132500,529910120,4975,4975,4975,4975,0
20241202,132400,529910120,4975,4975,4975,4975,66
20241202,132300,529581770,4955,4955,4955,4955,0
20241202,132200,529581770,4955,4955,4955,4955,0
20241202,132100,529581770,4955,4965,4965,4955,1202
20241202,132000,523622985,4965,4970,4970,4960,154
20241202,131900,522858630,4965,4970,4995,4965,136
20241202,131800,522182850,4975,4975,4975,4975,21
20241202,131700,522078375,4995,4995,4995,4995,0
20241202,131600,522078375,4995,4995,4995,4980,167
20241202,131500,521246685,4980,4985,4985,4980,21
20241202,131400,521142005,5020,5020,5020,5020,0
20241202,131300,521142005,5020,5020,5020,5020,0
20241202,131200,521142005,5020,5020,5020,5020,0
20241202,131100,521142005,5020,5020,5020,5020,0
20241202,131000,521142005,5020,5020,5020,5020,0
20241202,130900,521142005,5020,5010,5020,5010,3
20241202,130800,521126965,5000,5000,5000,5000,0
20241202,130700,521126965,5000,5000,5000,5000,0
20241202,130600,521126965,5000,5000,5000,5000,2500
20241202,130500,508626965,5000,5000,5000,5000,0
20241202,130400,508626965,5000,5000,5000,5000,0
20241202,130300,508626965,5000,4990,5000,4990,1000
20241202,130200,503633960,4995,4995,4995,4995,1
20241202,130100,503628965,4970,4970,4970,4970,0
20241202,130000,503628965,4970,4970,4970,4970,0
20241202,125900,503628965,4970,4970,4970,4970,250
20241202,125800,502386465,4990,4990,4990,4990,0
20241202,125700,502386465,4990,4990,4995,4990,8
20241202,125600,502346535,5000,5000,5000,5000,1
20241202,125500,502341535,5000,4985,5000,4985,2001
20241202,125400,492365215,4985,4980,4985,4980,99
20241202,125300,491871865,4980,4980,4980,4980,0
20241202,125200,491871865,4980,4980,4980,4980,17
20241202,125100,491787205,4980,4975,4980,4975,824
20241202,125000,487684185,4955,4955,4955,4955,13
20241202,124900,487619770,4955,4960,4960,4955,1287
20241202,124800,481242645,4980,4970,4980,4960,728
20241202,124700,477624495,4980,4980,4980,4980,1
20241202,124600,477619515,4960,4960,4960,4960,20
20241202,124500,477520315,4980,4980,4980,4980,0
20241202,124400,477520315,4980,4980,4980,4980,0
20241202,124300,477520315,4980,4980,4980,4980,0
20241202,124200,477520315,4980,4980,4980,4980,0
20241202,124100,477520315,4980,4980,4980,4980,1
20241202,124000,477515335,4955,4960,4960,4955,757
20241202,123900,473764165,4980,4980,4980,4980,2
20241202,123800,473754205,4955,4955,4955,4955,0
20241202,123700,473754205,4955,4955,4955,4955,52
20241202,123600,473496545,4955,4955,4955,4955,0
20241202,123500,473496545,4955,4955,4955,4955,10
20241202,123400,473446995,4960,4960,4960,4960,1
20241202,123300,473442035,4955,4955,4955,4955,0
20241202,123200,473442035,4955,4960,4960,4955,10
20241202,123100,473392465,4980,4980,4980,4980,100
20241202,123000,472894465,4980,4960,4980,4955,333
20241202,122900,471243215,4960,4970,4970,4960,3755
20241202,122800,452606385,4980,4975,4980,4975,385
20241202,122700,450690710,4980,4980,4980,4980,1098
20241202,122600,445222670,4980,4980,4980,4980,100
20241202,122500,444724670,4985,4985,4985,4985,103
20241202,122400,444211215,4985,4985,4985,4985,0
20241202,122300,444211215,4985,4985,4985,4980,5425
20241202,122200,417177620,4990,4990,4990,4990,85
20241202,122100,416753470,4995,4995,4995,4995,9
20241202,122000,416708515,4990,4990,4990,4990,10
20241202,121900,416658615,4995,4995,4995,4995,0
20241202,121800,416658615,4995,4995,4995,4995,3
20241202,121700,416643630,5010,5010,5010,5010,0
20241202,121600,416643630,5010,5010,5010,5010,0
20241202,121500,416643630,5010,5010,5010,5010,0
20241202,121400,416643630,5010,5010,5010,5010,0
20241202,121300,416643630,5010,5010,5010,5010,0
20241202,121200,416643630,5010,5010,5010,5010,0
20241202,121100,416643630,5010,5010,5010,5010,0
20241202,121000,416643630,5010,5010,5010,5010,0
20241202,120900,416643630,5010,5010,5010,5010,0
20241202,120800,416643630,5010,5010,5010,5010,3
20241202,120700,416628600,4990,4990,4990,4990,0
20241202,120600,416628600,4990,4990,4990,4990,9
20241202,120500,416583690,5030,4990,5030,4990,751
20241202,120400,412836160,5030,5030,5030,5030,1
20241202,120300,412831130,5030,5030,5030,5030,0
20241202,120200,412831130,5030,5030,5030,5030,0
20241202,120100,412831130,5030,5030,5030,5030,0
20241202,120000,412831130,5030,5030,5030,5030,0
20241202,115900,412831130,5030,5030,5030,5030,1
20241202,115800,412826100,5010,5010,5010,5010,30
20241202,115700,412675800,5040,5010,5040,5010,7
20241202,115600,412640700,5040,5020,5040,5020,168
20241202,115500,411796290,5010,4990,5010,4990,401
20241202,115400,409790300,5020,5020,5020,5020,0
20241202,115300,409790300,5020,5020,5020,5020,1
20241202,115200,409785280,4990,4990,4990,4990,0
20241202,115100,409785280,4990,5000,5000,4990,183
20241202,115000,408872095,5000,5000,5000,5000,0
20241202,114900,408872095,5000,4995,5000,4990,220
20241202,114800,407772280,5020,5020,5020,5020,1
20241202,114700,407767260,4985,4985,4985,4985,0
20241202,114600,407767260,4985,5000,5000,4985,985
20241202,114500,402854130,5020,5020,5020,5020,2
20241202,114400,402844090,5020,5020,5020,5020,0
20241202,114300,402844090,5020,5020,5020,5020,1
20241202,114200,402839070,5020,5020,5020,5020,0
20241202,114100,402839070,5020,5020,5020,5020,0
20241202,114000,402839070,5020,5020,5020,5020,10
20241202,113900,402788870,5020,5020,5020,5020,0
20241202,113800,402788870,5020,5020,5020,5020,1
20241202,113700,402783850,4995,4995,4995,4995,0
20241202,113600,402783850,4995,4995,4995,4990,15
20241202,113500,402708935,5020,5020,5020,5020,8
20241202,113400,402668775,5020,5020,5020,5020,7
20241202,113300,402633635,5020,5020,5020,5020,14
20241202,113200,402563355,5020,5020,5020,5020,0
20241202,113100,402563355,5020,5020,5020,5020,0
20241202,113000,402563355,5020,5020,5020,5020,3
20241202,112900,402548295,4990,4990,4990,4990,0
20241202,112800,402548295,4990,4995,4995,4990,1503
20241202,112700,395046310,4995,5010,5010,4995,176
20241202,112600,394167020,5000,5000,5000,5000,0
20241202,112500,394167020,5000,5000,5000,5000,35
20241202,112400,393992020,5030,5030,5030,5030,0
20241202,112300,393992020,5030,5030,5030,5030,0
20241202,112200,393992020,5030,5030,5030,5030,100
20241202,112100,393489020,5030,5030,5030,5030,17
20241202,112000,393403510,5030,5030,5030,5030,0
20241202,111900,393403510,5030,5000,5030,5000,641
20241202,111800,390186510,5030,5030,5030,5030,6
20241202,111700,390156330,5030,5030,5030,5030,0
20241202,111600,390156330,5030,5030,5030,5030,0
20241202,111500,390156330,5030,5030,5030,5030,0
20241202,111400,390156330,5030,5000,5030,5000,23
20241202,111300,390041230,5030,5030,5030,5030,0
20241202,111200,390041230,5030,5030,5030,5030,0
20241202,111100,390041230,5030,5020,5030,5020,3
20241202,111000,390026150,5040,5040,5040,5040,0
20241202,110900,390026150,5040,5030,5040,4990,4242
20241202,110800,368824055,5040,5040,5040,5040,1
20241202,110700,368819015,5010,5010,5010,5010,0
20241202,110600,368819015,5010,5010,5010,5010,20
20241202,110500,368718815,5040,5040,5040,5040,0
20241202,110400,368718815,5040,5040,5040,5040,0
20241202,110300,368718815,5040,5040,5040,5040,0
20241202,110200,368718815,5040,5020,5040,5020,202
20241202,110100,367704755,5020,5020,5020,5020,0
20241202,110000,367704755,5020,5020,5020,5020,0
20241202,105900,367704755,5020,5040,5040,5020,100
20241202,105800,367200775,5040,5040,5040,5040,5
20241202,105700,367175575,5040,5040,5040,5040,5
20241202,105600,367150375,5040,5040,5040,5040,0
20241202,105500,367150375,5040,5040,5040,5040,0
20241202,105400,367150375,5040,5040,5040,5040,0
20241202,105300,367150375,5040,5040,5040,5040,0
20241202,105200,367150375,5040,5040,5040,5040,0
20241202,105100,367150375,5040,5020,5040,5020,2
20241202,105000,367140315,5020,5020,5020,5020,20
20241202,104900,367039915,5010,5010,5010,5010,1
20241202,104800,367034905,5050,5050,5050,5050,0
20241202,104700,367034905,5050,5050,5050,5050,2
20241202,104600,367024805,5050,5050,5050,5050,4
20241202,104500,367004605,5050,5050,5050,5050,0
20241202,104400,367004605,5050,5050,5050,5050,0
20241202,104300,367004605,5050,5050,5050,5050,3
20241202,104200,366989455,5010,5010,5010,5010,0
20241202,104100,366989455,5010,5010,5010,5010,0
20241202,104000,366989455,5010,5040,5060,5010,566
20241202,103900,364144585,5050,5010,5050,5010,168
20241202,103800,363302755,5020,5000,5020,5000,5951
20241202,103700,333493155,5010,5010,5010,5010,0
20241202,103600,333493155,5010,5010,5010,5010,0
20241202,103500,333493155,5010,5010,5010,5010,1114
20241202,103400,327912015,5000,5000,5000,5000,39
20241202,103300,327717015,5010,5010,5010,5010,2
20241202,103200,327706995,5010,5000,5010,5000,639
20241202,103100,324509985,5010,5010,5010,5010,1
20241202,103000,324504975,5010,5010,5010,5010,79
20241202,102900,324109185,5010,5010,5010,5010,0
20241202,102800,324109185,5010,5010,5010,5010,0
20241202,102700,324109185,5010,5000,5010,5000,641
20241202,102600,320903475,4995,4995,4995,4995,42
20241202,102500,320693685,4995,5000,5000,4995,1227
20241202,102400,314564670,5000,5010,5010,5000,65
20241202,102300,314239040,5000,5000,5000,5000,0
20241202,102200,314239040,5000,5010,5010,5000,405
20241202,102100,312214030,5010,5020,5020,5010,704
20241202,102000,308680990,5020,5020,5020,5020,0
20241202,101900,308680990,5020,5020,5020,5020,2
20241202,101800,308670950,5020,5020,5020,5020,212
20241202,101700,307606710,5020,5020,5020,5020,0
20241202,101600,307606710,5020,5020,5020,5020,1
20241202,101500,307601690,5000,5000,5000,5000,760
20241202,101400,303801690,5000,5020,5020,5000,211
20241202,101300,302745300,5030,5030,5030,5030,14
20241202,101200,302674880,5020,5020,5020,5020,88
20241202,101100,302233120,5030,5030,5030,5030,1
20241202,101000,302228090,5000,5000,5000,5000,200
20241202,100900,301228090,5030,5010,5030,5010,271
20241202,100800,299870360,5040,5040,5040,5040,20
20241202,100700,299769560,5040,5040,5040,5040,11
20241202,100600,299714120,5040,5020,5040,5000,1697
20241202,100500,291215070,5020,5030,5030,5020,2355
20241202,100400,279392550,5030,5030,5030,5030,0
20241202,100300,279392550,5030,5030,5030,5030,198
20241202,100200,278396610,5030,5030,5040,5030,804
20241202,100100,274352480,5030,5030,5030,5030,52
20241202,100000,274090920,5030,5050,5050,5030,1541
20241202,095900,266330900,5060,5060,5060,5060,20
20241202,095800,266229700,5060,5060,5060,5060,0
20241202,095700,266229700,5060,5060,5060,5060,0
20241202,095600,266229700,5060,5060,5060,5060,39
20241202,095500,266032360,5070,5070,5070,5070,3
20241202,095400,266017150,5070,5050,5070,5050,1101
20241202,095300,260457080,5070,5050,5070,5050,30
20241202,095200,260305560,5050,5070,5070,5050,29
20241202,095100,260158550,5060,5060,5060,5060,212
20241202,095000,259085830,5050,5060,5060,5050,3
20241202,094900,259070660,5030,5040,5040,5030,518
20241202,094800,256460640,5070,5070,5070,5070,0
20241202,094700,256460640,5070,5030,5070,5030,1038
20241202,094600,251199500,5040,5040,5040,5040,664
20241202,094500,247852940,5090,5090,5090,5090,0
20241202,094400,247852940,5090,5050,5090,5040,216
20241202,094300,246764050,5050,5050,5050,5050,5
20241202,094200,246738800,5050,5050,5050,5050,22
20241202,094100,246627700,5070,5070,5070,5070,2
20241202,094000,246617560,5050,5050,5050,5050,1078
20241202,093900,241173660,5070,5070,5070,5070,0
20241202,093800,241173660,5070,5070,5070,5070,0
20241202,093700,241173660,5070,5070,5070,5070,1
20241202,093600,241168590,5040,5060,5060,5040,944
20241202,093500,236400680,5100,5070,5100,5070,2
20241202,093400,236390510,5070,5070,5070,5070,111
20241202,093300,235827740,5060,5060,5060,5060,2302
20241202,093200,224179620,5060,5060,5060,5060,924
20241202,093100,219504180,5060,5070,5070,5060,451
20241202,093000,217219380,5080,5080,5080,5080,159
20241202,092900,216411660,5080,5080,5080,5080,570
20241202,092800,213516060,5090,5110,5110,5090,2173
20241202,092700,202449960,5110,5110,5110,5110,2
20241202,092600,202439740,5110,5110,5110,5110,0
20241202,092500,202439740,5110,5110,5110,5110,61
20241202,092400,202128030,5110,5110,5110,5110,0
20241202,092300,202128030,5110,5110,5110,5110,125
20241202,092200,201489280,5110,5110,5110,5110,691
20241202,092100,197958270,5110,5110,5110,5110,0
20241202,092000,197958270,5110,5110,5110,5110,0
20241202,091900,197958270,5110,5140,5140,5110,98
20241202,091800,197457460,5110,5100,5140,5100,1048
20241202,091700,192103900,5100,5110,5110,5100,526
20241202,091600,189418580,5100,5130,5140,5100,259
20241202,091500,188088160,5130,5100,5130,5100,238
20241202,091400,186873220,5110,5110,5110,5110,200
20241202,091300,185851220,5140,5110,5140,5110,361
20241202,091200,184004680,5140,5160,5160,5120,208
20241202,091100,182937680,5120,5080,5170,5080,10068
20241202,091000,131165580,5050,5070,5070,5050,750
20241202,090900,127370320,5090,5090,5090,5090,22
20241202,090800,127258340,5090,5090,5090,5090,6
20241202,090700,127227800,5090,5060,5100,5060,3033
20241202,090600,111791600,5060,5060,5060,5050,137
20241202,090500,111098580,5060,5090,5090,5060,89
20241202,090400,110647480,5060,5100,5100,5060,2078
20241202,090300,100120620,5140,5100,5140,5100,2
20241202,090200,100110380,5150,5070,5150,5060,1324
20241202,090100,93321310,5100,5070,5140,5000,17122
20241202,090000,7339140,5120,5100,5120,5100,1439