KissMeData/318000/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,211700,126365845,4615,4615,4615,4615,700
20241204,211600,126365845,4615,4615,4615,4615,0
20241204,211500,126365845,4615,4615,4615,4615,0
20241204,211400,126365845,4615,4615,4615,4615,0
20241204,211300,126365845,4615,4615,4615,4615,0
20241204,211200,126365845,4615,4615,4615,4615,0
20241204,211100,126365845,4615,4615,4615,4615,0
20241204,211000,126365845,4615,4615,4615,4615,0
20241204,210900,126365845,4615,4615,4615,4615,0
20241204,210800,126365845,4615,4615,4615,4615,0
20241204,210700,126365845,4615,4615,4615,4615,0
20241204,210600,126365845,4615,4615,4615,4615,0
20241204,210500,126365845,4615,4615,4615,4615,0
20241204,210400,126365845,4615,4615,4615,4615,0
20241204,210300,126365845,4615,4615,4615,4615,0
20241204,210200,126365845,4615,4615,4615,4615,0
20241204,210100,126365845,4615,4615,4615,4615,0
20241204,210000,126365845,4615,4615,4615,4615,0
20241204,205900,126365845,4615,4615,4615,4615,0
20241204,205800,126365845,4615,4615,4615,4615,0
20241204,205700,126365845,4615,4615,4615,4615,0
20241204,205600,126365845,4615,4615,4615,4615,0
20241204,205500,126365845,4615,4615,4615,4615,0
20241204,205400,126365845,4615,4615,4615,4615,0
20241204,205300,126365845,4615,4615,4615,4615,0
20241204,205200,126365845,4615,4615,4615,4615,0
20241204,205100,126365845,4615,4615,4615,4615,0
20241204,205000,126365845,4615,4615,4615,4615,0
20241204,204900,126365845,4615,4615,4615,4615,0
20241204,204800,126365845,4615,4615,4615,4615,0
20241204,204700,126365845,4615,4615,4615,4615,700
20241204,204600,126365845,4615,4615,4615,4615,0
20241204,204500,126365845,4615,4615,4615,4615,0
20241204,204400,126365845,4615,4615,4615,4615,0
20241204,204300,126365845,4615,4615,4615,4615,0
20241204,204200,126365845,4615,4615,4615,4615,0
20241204,204100,126365845,4615,4615,4615,4615,0
20241204,204000,126365845,4615,4615,4615,4615,0
20241204,203900,126365845,4615,4615,4615,4615,0
20241204,203800,126365845,4615,4615,4615,4615,0
20241204,203700,126365845,4615,4615,4615,4615,0
20241204,203600,126365845,4615,4615,4615,4615,0
20241204,203500,126365845,4615,4615,4615,4615,0
20241204,203400,126365845,4615,4615,4615,4615,0
20241204,203300,126365845,4615,4615,4615,4615,0
20241204,203200,126365845,4615,4615,4615,4615,0
20241204,203100,126365845,4615,4615,4615,4615,0
20241204,203000,126365845,4615,4615,4615,4615,0
20241204,202900,126365845,4615,4615,4615,4615,0
20241204,202800,126365845,4615,4615,4615,4615,0
20241204,202700,126365845,4615,4615,4615,4615,0
20241204,202600,126365845,4615,4615,4615,4615,0
20241204,202500,126365845,4615,4615,4615,4615,0
20241204,202400,126365845,4615,4615,4615,4615,0
20241204,202300,126365845,4615,4615,4615,4615,0
20241204,202200,126365845,4615,4615,4615,4615,0
20241204,202100,126365845,4615,4615,4615,4615,0
20241204,202000,126365845,4615,4615,4615,4615,0
20241204,201900,126365845,4615,4615,4615,4615,0
20241204,201800,126365845,4615,4615,4615,4615,0
20241204,201700,126365845,4615,4615,4615,4615,700
20241204,201600,126365845,4615,4615,4615,4615,0
20241204,201500,126365845,4615,4615,4615,4615,0
20241204,201400,126365845,4615,4615,4615,4615,0
20241204,201300,126365845,4615,4615,4615,4615,0
20241204,201200,126365845,4615,4615,4615,4615,0
20241204,201100,126365845,4615,4615,4615,4615,0
20241204,201000,126365845,4615,4615,4615,4615,0
20241204,200900,126365845,4615,4615,4615,4615,0
20241204,200800,126365845,4615,4615,4615,4615,0
20241204,200700,126365845,4615,4615,4615,4615,0
20241204,200600,126365845,4615,4615,4615,4615,0
20241204,200500,126365845,4615,4615,4615,4615,0
20241204,200400,126365845,4615,4615,4615,4615,0
20241204,200300,126365845,4615,4615,4615,4615,0
20241204,200200,126365845,4615,4615,4615,4615,0
20241204,200100,126365845,4615,4615,4615,4615,0
20241204,200000,126365845,4615,4615,4615,4615,0
20241204,195900,126365845,4615,4615,4615,4615,0
20241204,195800,126365845,4615,4615,4615,4615,0
20241204,195700,126365845,4615,4615,4615,4615,0
20241204,195600,126365845,4615,4615,4615,4615,0
20241204,195500,126365845,4615,4615,4615,4615,0
20241204,195400,126365845,4615,4615,4615,4615,0
20241204,195300,126365845,4615,4615,4615,4615,0
20241204,195200,126365845,4615,4615,4615,4615,0
20241204,195100,126365845,4615,4615,4615,4615,0
20241204,195000,126365845,4615,4615,4615,4615,0
20241204,194900,126365845,4615,4615,4615,4615,0
20241204,194800,126365845,4615,4615,4615,4615,0
20241204,194700,126365845,4615,4615,4615,4615,700
20241204,194600,126365845,4615,4615,4615,4615,0
20241204,194500,126365845,4615,4615,4615,4615,0
20241204,194400,126365845,4615,4615,4615,4615,0
20241204,194300,126365845,4615,4615,4615,4615,0
20241204,194200,126365845,4615,4615,4615,4615,0
20241204,194100,126365845,4615,4615,4615,4615,0
20241204,194000,126365845,4615,4615,4615,4615,0
20241204,193900,126365845,4615,4615,4615,4615,0
20241204,193800,126365845,4615,4615,4615,4615,0
20241204,193700,126365845,4615,4615,4615,4615,0
20241204,193600,126365845,4615,4615,4615,4615,0
20241204,193500,126365845,4615,4615,4615,4615,0
20241204,193400,126365845,4615,4615,4615,4615,0
20241204,193300,126365845,4615,4615,4615,4615,0
20241204,193200,126365845,4615,4615,4615,4615,0
20241204,193100,126365845,4615,4615,4615,4615,0
20241204,193000,126365845,4615,4615,4615,4615,0
20241204,192900,126365845,4615,4615,4615,4615,0
20241204,192800,126365845,4615,4615,4615,4615,0
20241204,192700,126365845,4615,4615,4615,4615,0
20241204,192600,126365845,4615,4615,4615,4615,0
20241204,192500,126365845,4615,4615,4615,4615,0
20241204,192400,126365845,4615,4615,4615,4615,0
20241204,192300,126365845,4615,4615,4615,4615,0
20241204,192200,126365845,4615,4615,4615,4615,0
20241204,192100,126365845,4615,4615,4615,4615,0
20241204,192000,126365845,4615,4615,4615,4615,0
20241204,191900,126365845,4615,4615,4615,4615,0
20241204,191800,126365845,4615,4615,4615,4615,0
20241204,191700,126365845,4615,4615,4615,4615,700
20241204,191600,126365845,4615,4615,4615,4615,0
20241204,191500,126365845,4615,4615,4615,4615,0
20241204,191400,126365845,4615,4615,4615,4615,0
20241204,191300,126365845,4615,4615,4615,4615,0
20241204,191200,126365845,4615,4615,4615,4615,0
20241204,191100,126365845,4615,4615,4615,4615,0
20241204,191000,126365845,4615,4615,4615,4615,0
20241204,190900,126365845,4615,4615,4615,4615,0
20241204,190800,126365845,4615,4615,4615,4615,0
20241204,190700,126365845,4615,4615,4615,4615,0
20241204,190600,126365845,4615,4615,4615,4615,0
20241204,190500,126365845,4615,4615,4615,4615,0
20241204,190400,126365845,4615,4615,4615,4615,0
20241204,190300,126365845,4615,4615,4615,4615,0
20241204,190200,126365845,4615,4615,4615,4615,0
20241204,190100,126365845,4615,4615,4615,4615,0
20241204,190000,126365845,4615,4615,4615,4615,0
20241204,185900,126365845,4615,4615,4615,4615,0
20241204,185800,126365845,4615,4615,4615,4615,0
20241204,185700,126365845,4615,4615,4615,4615,0
20241204,185600,126365845,4615,4615,4615,4615,0
20241204,185500,126365845,4615,4615,4615,4615,0
20241204,185400,126365845,4615,4615,4615,4615,0
20241204,185300,126365845,4615,4615,4615,4615,0
20241204,185200,126365845,4615,4615,4615,4615,0
20241204,185100,126365845,4615,4615,4615,4615,0
20241204,185000,126365845,4615,4615,4615,4615,0
20241204,184900,126365845,4615,4615,4615,4615,0
20241204,184800,126365845,4615,4615,4615,4615,0
20241204,184700,126365845,4615,4615,4615,4615,700
20241204,184600,126365845,4615,4615,4615,4615,0
20241204,184500,126365845,4615,4615,4615,4615,0
20241204,184400,126365845,4615,4615,4615,4615,0
20241204,184300,126365845,4615,4615,4615,4615,0
20241204,184200,126365845,4615,4615,4615,4615,0
20241204,184100,126365845,4615,4615,4615,4615,0
20241204,184000,126365845,4615,4615,4615,4615,0
20241204,183900,126365845,4615,4615,4615,4615,0
20241204,183800,126365845,4615,4615,4615,4615,0
20241204,183700,126365845,4615,4615,4615,4615,0
20241204,183600,126365845,4615,4615,4615,4615,0
20241204,183500,126365845,4615,4615,4615,4615,0
20241204,183400,126365845,4615,4615,4615,4615,0
20241204,183300,126365845,4615,4615,4615,4615,0
20241204,183200,126365845,4615,4615,4615,4615,0
20241204,183100,126365845,4615,4615,4615,4615,0
20241204,183000,126365845,4615,4615,4615,4615,0
20241204,182900,126365845,4615,4615,4615,4615,0
20241204,182800,126365845,4615,4615,4615,4615,0
20241204,182700,126365845,4615,4615,4615,4615,0
20241204,182600,126365845,4615,4615,4615,4615,0
20241204,182500,126365845,4615,4615,4615,4615,0
20241204,182400,126365845,4615,4615,4615,4615,0
20241204,182300,126365845,4615,4615,4615,4615,0
20241204,182200,126365845,4615,4615,4615,4615,0
20241204,182100,126365845,4615,4615,4615,4615,0
20241204,182000,126365845,4615,4615,4615,4615,0
20241204,181900,126365845,4615,4615,4615,4615,0
20241204,181800,126365845,4615,4615,4615,4615,0
20241204,181700,126365845,4615,4615,4615,4615,700
20241204,181600,126365845,4615,4615,4615,4615,0
20241204,181500,126365845,4615,4615,4615,4615,0
20241204,181400,126365845,4615,4615,4615,4615,0
20241204,181300,126365845,4615,4615,4615,4615,0
20241204,181200,126365845,4615,4615,4615,4615,0
20241204,181100,126365845,4615,4615,4615,4615,0
20241204,181000,126365845,4615,4615,4615,4615,0
20241204,180900,126365845,4615,4615,4615,4615,0
20241204,180800,126365845,4615,4615,4615,4615,0
20241204,180700,126365845,4615,4615,4615,4615,0
20241204,180600,126365845,4615,4615,4615,4615,0
20241204,180500,126365845,4615,4615,4615,4615,0
20241204,180400,126365845,4615,4615,4615,4615,0
20241204,180300,126365845,4615,4615,4615,4615,0
20241204,180200,126365845,4615,4615,4615,4615,0
20241204,180100,126365845,4615,4615,4615,4615,0
20241204,180000,126365845,4615,4615,4615,4615,0
20241204,175900,126365845,4615,4615,4615,4615,0
20241204,175800,126365845,4615,4615,4615,4615,0
20241204,175700,126365845,4615,4615,4615,4615,0
20241204,175600,126365845,4615,4615,4615,4615,0
20241204,175500,126365845,4615,4615,4615,4615,0
20241204,175400,126365845,4615,4615,4615,4615,0
20241204,175300,126365845,4615,4615,4615,4615,0
20241204,175200,126365845,4615,4615,4615,4615,0
20241204,175100,126365845,4615,4615,4615,4615,0
20241204,175000,126365845,4615,4615,4615,4615,0
20241204,174900,126365845,4615,4615,4615,4615,0
20241204,174800,126365845,4615,4615,4615,4615,0
20241204,174700,126365845,4615,4615,4615,4615,700
20241204,174600,126365845,4615,4615,4615,4615,0
20241204,174500,126365845,4615,4615,4615,4615,0
20241204,174400,126365845,4615,4615,4615,4615,0
20241204,174300,126365845,4615,4615,4615,4615,0
20241204,174200,126365845,4615,4615,4615,4615,0
20241204,174100,126365845,4615,4615,4615,4615,0
20241204,174000,126365845,4615,4615,4615,4615,0
20241204,173900,126365845,4615,4615,4615,4615,0
20241204,173800,126365845,4615,4615,4615,4615,0
20241204,173700,126365845,4615,4615,4615,4615,0
20241204,173600,126365845,4615,4615,4615,4615,0
20241204,173500,126365845,4615,4615,4615,4615,0
20241204,173400,126365845,4615,4615,4615,4615,0
20241204,173300,126365845,4615,4615,4615,4615,0
20241204,173200,126365845,4615,4615,4615,4615,0
20241204,173100,126365845,4615,4615,4615,4615,0
20241204,173000,126365845,4615,4615,4615,4615,0
20241204,172900,126365845,4615,4615,4615,4615,0
20241204,172800,126365845,4615,4615,4615,4615,0
20241204,172700,126365845,4615,4615,4615,4615,0
20241204,172600,126365845,4615,4615,4615,4615,0
20241204,172500,126365845,4615,4615,4615,4615,0
20241204,172400,126365845,4615,4615,4615,4615,0
20241204,172300,126365845,4615,4615,4615,4615,0
20241204,172200,126365845,4615,4615,4615,4615,0
20241204,172100,126365845,4615,4615,4615,4615,0
20241204,172000,126365845,4615,4615,4615,4615,0
20241204,171900,126365845,4615,4615,4615,4615,0
20241204,171800,126365845,4615,4615,4615,4615,0
20241204,171700,126365845,4615,4615,4615,4615,700
20241204,171600,126365845,4615,4615,4615,4615,0
20241204,171500,126365845,4615,4615,4615,4615,0
20241204,171400,126365845,4615,4615,4615,4615,0
20241204,171300,126365845,4615,4615,4615,4615,0
20241204,171200,126365845,4615,4615,4615,4615,0
20241204,171100,126365845,4615,4615,4615,4615,0
20241204,171000,126365845,4615,4615,4615,4615,0
20241204,170900,126365845,4615,4615,4615,4615,0
20241204,170800,126365845,4615,4615,4615,4615,0
20241204,170700,126365845,4615,4615,4615,4615,0
20241204,170600,126365845,4615,4615,4615,4615,0
20241204,170500,126365845,4615,4615,4615,4615,0
20241204,170400,126365845,4615,4615,4615,4615,0
20241204,170300,126365845,4615,4615,4615,4615,0
20241204,170200,126365845,4615,4615,4615,4615,0
20241204,170100,126365845,4615,4615,4615,4615,0
20241204,170000,126365845,4615,4615,4615,4615,0
20241204,165900,126365845,4615,4615,4615,4615,0
20241204,165800,126365845,4615,4615,4615,4615,0
20241204,165700,126365845,4615,4615,4615,4615,0
20241204,165600,126365845,4615,4615,4615,4615,0
20241204,165500,126365845,4615,4615,4615,4615,0
20241204,165400,126365845,4615,4615,4615,4615,0
20241204,165300,126365845,4615,4615,4615,4615,0
20241204,165200,126365845,4615,4615,4615,4615,0
20241204,165100,126365845,4615,4615,4615,4615,0
20241204,165000,126365845,4615,4615,4615,4615,0
20241204,164900,126365845,4615,4615,4615,4615,0
20241204,164800,126365845,4615,4615,4615,4615,0
20241204,164700,126365845,4615,4615,4615,4615,700
20241204,164600,126365845,4615,4615,4615,4615,0
20241204,164500,126365845,4615,4615,4615,4615,0
20241204,164400,126365845,4615,4615,4615,4615,0
20241204,164300,126365845,4615,4615,4615,4615,0
20241204,164200,126365845,4615,4615,4615,4615,0
20241204,164100,126365845,4615,4615,4615,4615,0
20241204,164000,126365845,4615,4615,4615,4615,0
20241204,163900,126365845,4615,4615,4615,4615,0
20241204,163800,126365845,4615,4615,4615,4615,0
20241204,163700,126365845,4615,4615,4615,4615,0
20241204,163600,126365845,4615,4615,4615,4615,0
20241204,163500,126365845,4615,4615,4615,4615,0
20241204,163400,126365845,4615,4615,4615,4615,0
20241204,163300,126365845,4615,4615,4615,4615,0
20241204,163200,126365845,4615,4615,4615,4615,0
20241204,163100,126365845,4615,4615,4615,4615,0
20241204,163000,126365845,4615,4615,4615,4615,0
20241204,162900,126365845,4615,4615,4615,4615,0
20241204,162800,126365845,4615,4615,4615,4615,0
20241204,162700,126365845,4615,4615,4615,4615,0
20241204,162600,126365845,4615,4615,4615,4615,0
20241204,162500,126365845,4615,4615,4615,4615,0
20241204,162400,126365845,4615,4615,4615,4615,0
20241204,162300,126365845,4615,4615,4615,4615,0
20241204,162200,126365845,4615,4615,4615,4615,0
20241204,162100,126365845,4615,4615,4615,4615,0
20241204,162000,126365845,4615,4615,4615,4615,0
20241204,161900,126365845,4615,4615,4615,4615,0
20241204,161800,126365845,4615,4615,4615,4615,0
20241204,161700,126365845,4615,4615,4615,4615,700
20241204,161600,126365845,4615,4615,4615,4615,0
20241204,161500,126365845,4615,4615,4615,4615,0
20241204,161400,126365845,4615,4615,4615,4615,0
20241204,161300,126365845,4615,4615,4615,4615,0
20241204,161200,126365845,4615,4615,4615,4615,0
20241204,161100,126365845,4615,4615,4615,4615,0
20241204,161000,126365845,4615,4615,4615,4615,0
20241204,160900,126365845,4615,4615,4615,4615,0
20241204,160800,126365845,4615,4615,4615,4615,0
20241204,160700,126365845,4615,4615,4615,4615,0
20241204,160600,126365845,4615,4615,4615,4615,0
20241204,160500,126365845,4615,4615,4615,4615,0
20241204,160400,126365845,4615,4615,4615,4615,0
20241204,160300,126365845,4615,4615,4615,4615,0
20241204,160200,126365845,4615,4615,4615,4615,0
20241204,160100,126365845,4615,4615,4615,4615,0
20241204,160000,126365845,4615,4615,4615,4615,0
20241204,155900,126365845,4615,4615,4615,4615,0
20241204,155800,126365845,4615,4615,4615,4615,0
20241204,155700,126365845,4615,4615,4615,4615,0
20241204,155600,126365845,4615,4615,4615,4615,0
20241204,155500,126365845,4615,4615,4615,4615,0
20241204,155400,126365845,4615,4615,4615,4615,0
20241204,155300,126365845,4615,4615,4615,4615,0
20241204,155200,126365845,4615,4615,4615,4615,0
20241204,155100,126365845,4615,4615,4615,4615,0
20241204,155000,126365845,4615,4615,4615,4615,0
20241204,154900,126365845,4615,4615,4615,4615,0
20241204,154800,126365845,4615,4615,4615,4615,0
20241204,154700,126365845,4615,4615,4615,4615,700
20241204,154600,126365845,4615,4615,4615,4615,0
20241204,154500,126365845,4615,4615,4615,4615,0
20241204,154400,126365845,4615,4615,4615,4615,0
20241204,154300,126365845,4615,4615,4615,4615,0
20241204,154200,126365845,4615,4615,4615,4615,0
20241204,154100,126365845,4615,4615,4615,4615,0
20241204,154000,126365845,4615,4615,4615,4615,0
20241204,153900,126365845,4615,4615,4615,4615,0
20241204,153800,126365845,4615,4615,4615,4615,0
20241204,153700,126365845,4615,4615,4615,4615,0
20241204,153600,126365845,4615,4615,4615,4615,0
20241204,153500,126365845,4615,4615,4615,4615,0
20241204,153400,126365845,4615,4615,4615,4615,0
20241204,153300,126365845,4615,4615,4615,4615,0
20241204,153200,126365845,4615,4615,4615,4615,0
20241204,153100,126365845,4615,4615,4615,4615,0
20241204,153000,126365845,4615,4615,4615,4615,700
20241204,152900,123135345,4640,4640,4640,4640,0
20241204,152800,123135345,4640,4640,4640,4640,0
20241204,152700,123135345,4640,4640,4640,4640,0
20241204,152600,123135345,4640,4640,4640,4640,0
20241204,152500,123135345,4640,4640,4640,4640,0
20241204,152400,123135345,4640,4640,4640,4640,0
20241204,152300,123135345,4640,4640,4640,4640,0
20241204,152200,123135345,4640,4640,4640,4640,0
20241204,152100,123135345,4640,4640,4640,4640,0
20241204,152000,123135345,4640,4640,4640,4640,0
20241204,151900,123135345,4640,4620,4640,4620,160
20241204,151800,122393180,4615,4580,4615,4565,1424
20241204,151700,115864555,4580,4600,4600,4580,50
20241204,151600,115635445,4605,4580,4605,4580,201
20241204,151500,114714840,4585,4590,4590,4585,240
20241204,151400,113613940,4610,4610,4610,4610,0
20241204,151300,113613940,4610,4610,4610,4610,19
20241204,151200,113526350,4610,4610,4610,4610,0
20241204,151100,113526350,4610,4610,4610,4610,0
20241204,151000,113526350,4610,4610,4610,4610,0
20241204,150900,113526350,4610,4610,4610,4610,1
20241204,150800,113521740,4585,4585,4585,4585,1
20241204,150700,113517155,4600,4590,4600,4590,13
20241204,150600,113457475,4600,4600,4600,4600,40
20241204,150500,113273475,4600,4605,4605,4600,191
20241204,150400,112394870,4605,4605,4605,4605,0
20241204,150300,112394870,4605,4605,4610,4605,5
20241204,150200,112371840,4615,4615,4615,4615,0
20241204,150100,112371840,4615,4615,4615,4615,0
20241204,150000,112371840,4615,4615,4615,4615,0
20241204,145900,112371840,4615,4615,4615,4615,0
20241204,145800,112371840,4615,4615,4615,4615,0
20241204,145700,112371840,4615,4615,4615,4615,0
20241204,145600,112371840,4615,4615,4615,4615,0
20241204,145500,112371840,4615,4615,4615,4615,0
20241204,145400,112371840,4615,4615,4615,4615,0
20241204,145300,112371840,4615,4615,4615,4615,0
20241204,145200,112371840,4615,4615,4615,4615,0
20241204,145100,112371840,4615,4615,4615,4615,1
20241204,145000,112367225,4585,4585,4585,4585,0
20241204,144900,112367225,4585,4595,4615,4585,44
20241204,144800,112164865,4600,4605,4605,4600,2
20241204,144700,112155660,4610,4610,4610,4610,1
20241204,144600,112151050,4615,4615,4615,4615,0
20241204,144500,112151050,4615,4615,4615,4615,1
20241204,144400,112146435,4615,4615,4615,4615,0
20241204,144300,112146435,4615,4615,4615,4615,0
20241204,144200,112146435,4615,4615,4615,4615,0
20241204,144100,112146435,4615,4615,4615,4615,0
20241204,144000,112146435,4615,4615,4615,4615,0
20241204,143900,112146435,4615,4615,4615,4615,0
20241204,143800,112146435,4615,4615,4615,4615,1
20241204,143700,112141820,4585,4615,4615,4585,68
20241204,143600,111829725,4590,4590,4590,4590,5
20241204,143500,111806775,4590,4590,4590,4590,0
20241204,143400,111806775,4590,4590,4590,4590,58
20241204,143300,111540555,4600,4610,4610,4600,42
20241204,143200,111347330,4610,4610,4610,4610,0
20241204,143100,111347330,4610,4610,4610,4610,0
20241204,143000,111347330,4610,4610,4610,4610,0
20241204,142900,111347330,4610,4610,4610,4610,0
20241204,142800,111347330,4610,4610,4610,4610,100
20241204,142700,110886330,4610,4610,4610,4610,0
20241204,142600,110886330,4610,4610,4610,4610,1
20241204,142500,110881720,4610,4610,4610,4610,0
20241204,142400,110881720,4610,4610,4610,4610,0
20241204,142300,110881720,4610,4610,4610,4610,0
20241204,142200,110881720,4610,4610,4610,4610,1
20241204,142100,110877110,4600,4600,4600,4600,0
20241204,142000,110877110,4600,4600,4600,4600,0
20241204,141900,110877110,4600,4600,4600,4600,0
20241204,141800,110877110,4600,4600,4600,4600,0
20241204,141700,110877110,4600,4600,4600,4600,0
20241204,141600,110877110,4600,4600,4600,4600,0
20241204,141500,110877110,4600,4600,4600,4600,0
20241204,141400,110877110,4600,4600,4600,4600,0
20241204,141300,110877110,4600,4600,4600,4600,0
20241204,141200,110877110,4600,4600,4600,4600,0
20241204,141100,110877110,4600,4600,4600,4600,0
20241204,141000,110877110,4600,4600,4600,4600,0
20241204,140900,110877110,4600,4600,4600,4600,0
20241204,140800,110877110,4600,4600,4600,4600,0
20241204,140700,110877110,4600,4600,4600,4600,227
20241204,140600,109832910,4605,4605,4605,4605,1
20241204,140500,109828305,4600,4615,4615,4600,18
20241204,140400,109745490,4615,4615,4615,4615,0
20241204,140300,109745490,4615,4615,4615,4615,0
20241204,140200,109745490,4615,4600,4615,4600,147
20241204,140100,109069275,4615,4615,4615,4615,2
20241204,140000,109060045,4615,4615,4615,4615,0
20241204,135900,109060045,4615,4615,4615,4615,0
20241204,135800,109060045,4615,4615,4615,4615,0
20241204,135700,109060045,4615,4600,4615,4600,26
20241204,135600,108940415,4605,4605,4605,4605,0
20241204,135500,108940415,4605,4605,4605,4605,10
20241204,135400,108894365,4615,4615,4615,4615,0
20241204,135300,108894365,4615,4615,4615,4615,0
20241204,135200,108894365,4615,4615,4615,4615,0
20241204,135100,108894365,4615,4615,4615,4615,200
20241204,135000,107971365,4615,4615,4615,4615,0
20241204,134900,107971365,4615,4615,4615,4615,0
20241204,134800,107971365,4615,4615,4615,4615,0
20241204,134700,107971365,4615,4615,4615,4615,0
20241204,134600,107971365,4615,4610,4615,4610,19
20241204,134500,107883685,4600,4605,4605,4600,254
20241204,134400,106714710,4605,4605,4605,4605,0
20241204,134300,106714710,4605,4605,4605,4605,0
20241204,134200,106714710,4605,4605,4605,4605,10
20241204,134100,106668660,4605,4605,4605,4605,100
20241204,134000,106208160,4605,4605,4605,4605,0
20241204,133900,106208160,4605,4605,4605,4605,0
20241204,133800,106208160,4605,4605,4605,4605,0
20241204,133700,106208160,4605,4605,4605,4605,0
20241204,133600,106208160,4605,4605,4605,4605,0
20241204,133500,106208160,4605,4605,4605,4605,0
20241204,133400,106208160,4605,4605,4605,4605,0
20241204,133300,106208160,4605,4605,4605,4605,0
20241204,133200,106208160,4605,4605,4605,4605,0
20241204,133100,106208160,4605,4605,4605,4605,0
20241204,133000,106208160,4605,4605,4605,4605,0
20241204,132900,106208160,4605,4605,4605,4605,0
20241204,132800,106208160,4605,4605,4605,4605,0
20241204,132700,106208160,4605,4605,4605,4605,0
20241204,132600,106208160,4605,4605,4605,4605,0
20241204,132500,106208160,4605,4605,4605,4605,79
20241204,132400,105844365,4620,4620,4620,4620,0
20241204,132300,105844365,4620,4620,4620,4620,0
20241204,132200,105844365,4620,4620,4620,4620,1
20241204,132100,105839745,4620,4620,4620,4620,0
20241204,132000,105839745,4620,4620,4620,4620,0
20241204,131900,105839745,4620,4620,4620,4620,0
20241204,131800,105839745,4620,4620,4620,4620,0
20241204,131700,105839745,4620,4620,4620,4620,0
20241204,131600,105839745,4620,4620,4620,4620,0
20241204,131500,105839745,4620,4620,4620,4620,0
20241204,131400,105839745,4620,4620,4620,4620,0
20241204,131300,105839745,4620,4620,4620,4620,0
20241204,131200,105839745,4620,4620,4620,4620,0
20241204,131100,105839745,4620,4620,4620,4620,0
20241204,131000,105839745,4620,4620,4620,4620,0
20241204,130900,105839745,4620,4620,4620,4620,0
20241204,130800,105839745,4620,4620,4620,4620,0
20241204,130700,105839745,4620,4620,4620,4620,0
20241204,130600,105839745,4620,4620,4620,4620,0
20241204,130500,105839745,4620,4620,4620,4620,0
20241204,130400,105839745,4620,4620,4620,4620,0
20241204,130300,105839745,4620,4620,4620,4620,0
20241204,130200,105839745,4620,4620,4620,4620,0
20241204,130100,105839745,4620,4605,4620,4605,46
20241204,130000,105627900,4605,4605,4605,4605,0
20241204,125900,105627900,4605,4605,4605,4605,0
20241204,125800,105627900,4605,4605,4605,4605,0
20241204,125700,105627900,4605,4605,4605,4605,55
20241204,125600,105374625,4610,4610,4610,4610,0
20241204,125500,105374625,4610,4610,4610,4610,11
20241204,125400,105323915,4620,4620,4620,4620,0
20241204,125300,105323915,4620,4620,4620,4620,0
20241204,125200,105323915,4620,4620,4620,4620,1
20241204,125100,105319295,4620,4620,4620,4620,0
20241204,125000,105319295,4620,4620,4620,4620,0
20241204,124900,105319295,4620,4620,4620,4620,0
20241204,124800,105319295,4620,4620,4620,4620,0
20241204,124700,105319295,4620,4610,4620,4610,852
20241204,124600,101389490,4610,4610,4610,4610,0
20241204,124500,101389490,4610,4610,4610,4610,5
20241204,124400,101366440,4610,4610,4610,4610,0
20241204,124300,101366440,4610,4610,4610,4610,0
20241204,124200,101366440,4610,4610,4610,4610,50
20241204,124100,101135940,4605,4605,4605,4605,0
20241204,124000,101135940,4605,4605,4605,4605,0
20241204,123900,101135940,4605,4605,4605,4605,0
20241204,123800,101135940,4605,4605,4605,4605,0
20241204,123700,101135940,4605,4605,4605,4605,0
20241204,123600,101135940,4605,4605,4605,4605,0
20241204,123500,101135940,4605,4605,4605,4605,0
20241204,123400,101135940,4605,4600,4605,4600,470
20241204,123300,98971790,4600,4600,4600,4600,0
20241204,123200,98971790,4600,4600,4600,4600,1
20241204,123100,98967190,4565,4565,4565,4565,0
20241204,123000,98967190,4565,4565,4565,4565,201
20241204,122900,98049625,4565,4565,4565,4565,0
20241204,122800,98049625,4565,4565,4565,4565,0
20241204,122700,98049625,4565,4565,4565,4565,0
20241204,122600,98049625,4565,4565,4565,4565,0
20241204,122500,98049625,4565,4565,4565,4565,0
20241204,122400,98049625,4565,4565,4565,4565,500
20241204,122300,95767125,4605,4605,4605,4605,0
20241204,122200,95767125,4605,4605,4605,4605,0
20241204,122100,95767125,4605,4605,4605,4605,1
20241204,122000,95762520,4570,4570,4570,4570,0
20241204,121900,95762520,4570,4600,4600,4570,488
20241204,121800,93518320,4600,4600,4600,4600,0
20241204,121700,93518320,4600,4600,4600,4600,0
20241204,121600,93518320,4600,4600,4600,4600,0
20241204,121500,93518320,4600,4600,4600,4600,0
20241204,121400,93518320,4600,4600,4600,4600,10
20241204,121300,93472320,4605,4605,4605,4605,0
20241204,121200,93472320,4605,4605,4605,4605,0
20241204,121100,93472320,4605,4605,4605,4605,0
20241204,121000,93472320,4605,4605,4605,4605,19
20241204,120900,93384825,4605,4605,4605,4605,19
20241204,120800,93297330,4600,4600,4600,4600,5
20241204,120700,93274330,4600,4600,4600,4600,0
20241204,120600,93274330,4600,4600,4600,4600,0
20241204,120500,93274330,4600,4600,4600,4600,0
20241204,120400,93274330,4600,4600,4600,4600,0
20241204,120300,93274330,4600,4605,4605,4600,4
20241204,120200,93255925,4600,4595,4600,4595,93
20241204,120100,92828130,4575,4575,4575,4575,0
20241204,120000,92828130,4575,4570,4575,4570,100
20241204,115900,92370680,4570,4570,4570,4570,0
20241204,115800,92370680,4570,4570,4570,4570,0
20241204,115700,92370680,4570,4570,4570,4570,0
20241204,115600,92370680,4570,4570,4570,4570,54
20241204,115500,92123900,4575,4575,4575,4575,0
20241204,115400,92123900,4575,4575,4575,4575,0
20241204,115300,92123900,4575,4575,4575,4575,50
20241204,115200,91895150,4580,4580,4580,4580,0
20241204,115100,91895150,4580,4580,4580,4580,0
20241204,115000,91895150,4580,4580,4580,4580,99
20241204,114900,91441730,4580,4580,4580,4580,0
20241204,114800,91441730,4580,4580,4580,4580,0
20241204,114700,91441730,4580,4580,4580,4580,0
20241204,114600,91441730,4580,4580,4580,4580,0
20241204,114500,91441730,4580,4580,4580,4580,0
20241204,114400,91441730,4580,4580,4580,4580,0
20241204,114300,91441730,4580,4580,4580,4580,0
20241204,114200,91441730,4580,4580,4580,4580,0
20241204,114100,91441730,4580,4580,4580,4580,4
20241204,114000,91423410,4580,4580,4580,4580,0
20241204,113900,91423410,4580,4580,4580,4580,0
20241204,113800,91423410,4580,4580,4580,4580,0
20241204,113700,91423410,4580,4580,4580,4580,0
20241204,113600,91423410,4580,4580,4580,4580,0
20241204,113500,91423410,4580,4580,4580,4580,0
20241204,113400,91423410,4580,4580,4580,4580,1
20241204,113300,91418830,4570,4565,4570,4560,287
20241204,113200,90109480,4565,4565,4565,4565,0
20241204,113100,90109480,4565,4565,4565,4565,0
20241204,113000,90109480,4565,4565,4565,4565,0
20241204,112900,90109480,4565,4565,4565,4565,0
20241204,112800,90109480,4565,4565,4565,4565,0
20241204,112700,90109480,4565,4565,4565,4565,10
20241204,112600,90063830,4560,4560,4560,4560,0
20241204,112500,90063830,4560,4570,4570,4560,2
20241204,112400,90054700,4555,4555,4555,4555,0
20241204,112300,90054700,4555,4565,4565,4555,5002
20241204,112200,67270040,4570,4570,4570,4565,154
20241204,112100,66566390,4585,4585,4585,4585,0
20241204,112000,66566390,4585,4585,4585,4585,0
20241204,111900,66566390,4585,4585,4585,4585,1
20241204,111800,66561805,4575,4575,4575,4575,383
20241204,111700,64809580,4600,4600,4600,4600,0
20241204,111600,64809580,4600,4600,4600,4600,0
20241204,111500,64809580,4600,4600,4600,4600,0
20241204,111400,64809580,4600,4600,4600,4600,0
20241204,111300,64809580,4600,4600,4600,4600,1
20241204,111200,64804980,4580,4580,4580,4580,5
20241204,111100,64782080,4610,4610,4610,4610,0
20241204,111000,64782080,4610,4610,4610,4610,0
20241204,110900,64782080,4610,4610,4610,4610,0
20241204,110800,64782080,4610,4610,4610,4610,0
20241204,110700,64782080,4610,4610,4610,4610,0
20241204,110600,64782080,4610,4610,4610,4610,0
20241204,110500,64782080,4610,4610,4610,4610,0
20241204,110400,64782080,4610,4585,4610,4580,1089
20241204,110300,59794035,4615,4615,4615,4615,0
20241204,110200,59794035,4615,4600,4615,4600,4
20241204,110100,59775620,4615,4615,4615,4615,1
20241204,110000,59771005,4625,4625,4625,4625,0
20241204,105900,59771005,4625,4625,4625,4625,0
20241204,105800,59771005,4625,4625,4625,4625,0
20241204,105700,59771005,4625,4625,4625,4625,0
20241204,105600,59771005,4625,4625,4625,4625,0
20241204,105500,59771005,4625,4625,4625,4625,7
20241204,105400,59738630,4630,4630,4630,4630,0
20241204,105300,59738630,4630,4630,4630,4630,0
20241204,105200,59738630,4630,4630,4630,4630,0
20241204,105100,59738630,4630,4630,4630,4630,0
20241204,105000,59738630,4630,4590,4630,4590,106
20241204,104900,59249685,4590,4590,4590,4590,0
20241204,104800,59249685,4590,4590,4590,4590,0
20241204,104700,59249685,4590,4590,4590,4590,1
20241204,104600,59245095,4590,4590,4590,4590,0
20241204,104500,59245095,4590,4590,4590,4590,0
20241204,104400,59245095,4590,4590,4590,4590,86
20241204,104300,58850355,4590,4590,4590,4590,0
20241204,104200,58850355,4590,4585,4590,4585,310
20241204,104100,57428975,4590,4590,4590,4590,0
20241204,104000,57428975,4590,4590,4590,4590,1
20241204,103900,57424385,4585,4585,4585,4585,0
20241204,103800,57424385,4585,4585,4585,4585,0
20241204,103700,57424385,4585,4585,4585,4585,102
20241204,103600,56956715,4590,4590,4590,4590,504
20241204,103500,54643355,4590,4590,4590,4590,0
20241204,103400,54643355,4590,4590,4590,4590,0
20241204,103300,54643355,4590,4590,4590,4590,0
20241204,103200,54643355,4590,4600,4600,4590,86
20241204,103100,54247765,4590,4590,4590,4590,0
20241204,103000,54247765,4590,4590,4590,4590,2
20241204,102900,54238585,4630,4630,4630,4630,0
20241204,102800,54238585,4630,4620,4630,4620,215
20241204,102700,53244495,4620,4620,4620,4620,0
20241204,102600,53244495,4620,4620,4620,4620,400
20241204,102500,51396495,4620,4620,4620,4620,0
20241204,102400,51396495,4620,4620,4620,4620,0
20241204,102300,51396495,4620,4620,4620,4620,1
20241204,102200,51391875,4580,4580,4580,4580,10
20241204,102100,51346075,4585,4585,4585,4585,136
20241204,102000,50722515,4615,4615,4615,4615,0
20241204,101900,50722515,4615,4615,4615,4615,0
20241204,101800,50722515,4615,4615,4615,4615,0
20241204,101700,50722515,4615,4615,4615,4615,0
20241204,101600,50722515,4615,4615,4615,4615,1
20241204,101500,50717900,4600,4600,4600,4600,30
20241204,101400,50579900,4610,4610,4610,4610,0
20241204,101300,50579900,4610,4610,4610,4610,0
20241204,101200,50579900,4610,4610,4610,4610,1
20241204,101100,50575290,4610,4610,4610,4610,1
20241204,101000,50570680,4610,4610,4610,4610,1
20241204,100900,50566070,4620,4620,4620,4620,0
20241204,100800,50566070,4620,4620,4620,4620,1
20241204,100700,50561450,4620,4620,4620,4620,2
20241204,100600,50552210,4620,4620,4620,4620,0
20241204,100500,50552210,4620,4620,4620,4620,1
20241204,100400,50547590,4580,4580,4580,4580,0
20241204,100300,50547590,4580,4600,4600,4580,259
20241204,100200,49356210,4600,4600,4600,4600,0
20241204,100100,49356210,4600,4600,4600,4600,0
20241204,100000,49356210,4600,4600,4600,4600,0
20241204,095900,49356210,4600,4600,4600,4600,0
20241204,095800,49356210,4600,4600,4600,4600,0
20241204,095700,49356210,4600,4600,4600,4600,95
20241204,095600,48919210,4575,4575,4575,4575,0
20241204,095500,48919210,4575,4575,4575,4575,0
20241204,095400,48919210,4575,4575,4575,4575,2
20241204,095300,48910060,4600,4600,4600,4600,0
20241204,095200,48910060,4600,4600,4600,4600,1
20241204,095100,48905460,4575,4600,4600,4575,328
20241204,095000,47399860,4600,4600,4600,4600,1
20241204,094900,47395260,4575,4585,4585,4575,399
20241204,094800,45567030,4585,4585,4585,4585,0
20241204,094700,45567030,4585,4585,4585,4585,0
20241204,094600,45567030,4585,4585,4585,4585,10
20241204,094500,45521180,4585,4585,4585,4585,0
20241204,094400,45521180,4585,4585,4585,4585,0
20241204,094300,45521180,4585,4585,4585,4585,0
20241204,094200,45521180,4585,4585,4585,4585,0
20241204,094100,45521180,4585,4590,4590,4585,216
20241204,094000,44530355,4590,4590,4590,4590,7
20241204,093900,44498225,4590,4590,4590,4590,0
20241204,093800,44498225,4590,4600,4600,4590,1493
20241204,093700,37632265,4600,4610,4610,4600,1268
20241204,093600,31794160,4625,4625,4625,4625,0
20241204,093500,31794160,4625,4625,4625,4625,0
20241204,093400,31794160,4625,4625,4625,4625,0
20241204,093300,31794160,4625,4625,4625,4625,10
20241204,093200,31747910,4645,4615,4645,4605,674
20241204,093100,28642460,4605,4605,4605,4605,0
20241204,093000,28642460,4605,4605,4605,4605,0
20241204,092900,28642460,4605,4605,4605,4605,0
20241204,092800,28642460,4605,4605,4605,4605,0
20241204,092700,28642460,4605,4660,4660,4605,1735
20241204,092600,20623805,4620,4620,4620,4620,16
20241204,092500,20549885,4625,4640,4640,4625,696
20241204,092400,17328580,4660,4660,4660,4660,8
20241204,092300,17291300,4640,4640,4640,4640,0
20241204,092200,17291300,4640,4640,4640,4640,0
20241204,092100,17291300,4640,4640,4640,4640,0
20241204,092000,17291300,4640,4640,4640,4640,20
20241204,091900,17198500,4640,4640,4665,4640,72
20241204,091800,16863620,4665,4665,4665,4665,28
20241204,091700,16733000,4675,4645,4675,4645,35
20241204,091600,16570395,4680,4650,4680,4645,299
20241204,091500,15180810,4685,4685,4685,4685,1
20241204,091400,15176125,4655,4675,4690,4655,146
20241204,091300,14495200,4680,4685,4685,4680,4
20241204,091200,14476470,4690,4695,4695,4690,45
20241204,091100,14265200,4695,4680,4695,4665,1704
20241204,091000,6314780,4665,4665,4665,4665,1
20241204,090900,6310115,4705,4705,4705,4705,0
20241204,090800,6310115,4705,4705,4705,4705,0
20241204,090700,6310115,4705,4705,4705,4705,0
20241204,090600,6310115,4705,4705,4705,4705,0
20241204,090500,6310115,4705,4705,4705,4705,0
20241204,090400,6310115,4705,4705,4705,4705,19
20241204,090300,6220720,4705,4705,4705,4705,0
20241204,090200,6220720,4705,4705,4705,4705,2
20241204,090100,6211310,4635,4635,4635,4635,100
20241204,090000,5747810,4635,4610,4635,4610,1246