KissMeData/045340/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,193000,116675830,4890,4890,4890,4890,207
20241203,192900,116675830,4890,4890,4890,4890,0
20241203,192800,116675830,4890,4890,4890,4890,0
20241203,192700,116675830,4890,4890,4890,4890,0
20241203,192600,116675830,4890,4890,4890,4890,0
20241203,192500,116675830,4890,4890,4890,4890,0
20241203,192400,116675830,4890,4890,4890,4890,0
20241203,192300,116675830,4890,4890,4890,4890,0
20241203,192200,116675830,4890,4890,4890,4890,0
20241203,192100,116675830,4890,4890,4890,4890,0
20241203,192000,116675830,4890,4890,4890,4890,0
20241203,191900,116675830,4890,4890,4890,4890,0
20241203,191800,116675830,4890,4890,4890,4890,0
20241203,191700,116675830,4890,4890,4890,4890,0
20241203,191600,116675830,4890,4890,4890,4890,0
20241203,191500,116675830,4890,4890,4890,4890,0
20241203,191400,116675830,4890,4890,4890,4890,0
20241203,191300,116675830,4890,4890,4890,4890,0
20241203,191200,116675830,4890,4890,4890,4890,0
20241203,191100,116675830,4890,4890,4890,4890,0
20241203,191000,116675830,4890,4890,4890,4890,0
20241203,190900,116675830,4890,4890,4890,4890,0
20241203,190800,116675830,4890,4890,4890,4890,0
20241203,190700,116675830,4890,4890,4890,4890,0
20241203,190600,116675830,4890,4890,4890,4890,0
20241203,190500,116675830,4890,4890,4890,4890,0
20241203,190400,116675830,4890,4890,4890,4890,0
20241203,190300,116675830,4890,4890,4890,4890,0
20241203,190200,116675830,4890,4890,4890,4890,0
20241203,190100,116675830,4890,4890,4890,4890,0
20241203,190000,116675830,4890,4890,4890,4890,207
20241203,185900,116675830,4890,4890,4890,4890,0
20241203,185800,116675830,4890,4890,4890,4890,0
20241203,185700,116675830,4890,4890,4890,4890,0
20241203,185600,116675830,4890,4890,4890,4890,0
20241203,185500,116675830,4890,4890,4890,4890,0
20241203,185400,116675830,4890,4890,4890,4890,0
20241203,185300,116675830,4890,4890,4890,4890,0
20241203,185200,116675830,4890,4890,4890,4890,0
20241203,185100,116675830,4890,4890,4890,4890,0
20241203,185000,116675830,4890,4890,4890,4890,0
20241203,184900,116675830,4890,4890,4890,4890,0
20241203,184800,116675830,4890,4890,4890,4890,0
20241203,184700,116675830,4890,4890,4890,4890,0
20241203,184600,116675830,4890,4890,4890,4890,0
20241203,184500,116675830,4890,4890,4890,4890,0
20241203,184400,116675830,4890,4890,4890,4890,0
20241203,184300,116675830,4890,4890,4890,4890,0
20241203,184200,116675830,4890,4890,4890,4890,0
20241203,184100,116675830,4890,4890,4890,4890,0
20241203,184000,116675830,4890,4890,4890,4890,0
20241203,183900,116675830,4890,4890,4890,4890,0
20241203,183800,116675830,4890,4890,4890,4890,0
20241203,183700,116675830,4890,4890,4890,4890,0
20241203,183600,116675830,4890,4890,4890,4890,0
20241203,183500,116675830,4890,4890,4890,4890,0
20241203,183400,116675830,4890,4890,4890,4890,0
20241203,183300,116675830,4890,4890,4890,4890,0
20241203,183200,116675830,4890,4890,4890,4890,0
20241203,183100,116675830,4890,4890,4890,4890,0
20241203,183000,116675830,4890,4890,4890,4890,207
20241203,182900,116675830,4890,4890,4890,4890,0
20241203,182800,116675830,4890,4890,4890,4890,0
20241203,182700,116675830,4890,4890,4890,4890,0
20241203,182600,116675830,4890,4890,4890,4890,0
20241203,182500,116675830,4890,4890,4890,4890,0
20241203,182400,116675830,4890,4890,4890,4890,0
20241203,182300,116675830,4890,4890,4890,4890,0
20241203,182200,116675830,4890,4890,4890,4890,0
20241203,182100,116675830,4890,4890,4890,4890,0
20241203,182000,116675830,4890,4890,4890,4890,0
20241203,181900,116675830,4890,4890,4890,4890,0
20241203,181800,116675830,4890,4890,4890,4890,0
20241203,181700,116675830,4890,4890,4890,4890,0
20241203,181600,116675830,4890,4890,4890,4890,0
20241203,181500,116675830,4890,4890,4890,4890,0
20241203,181400,116675830,4890,4890,4890,4890,0
20241203,181300,116675830,4890,4890,4890,4890,0
20241203,181200,116675830,4890,4890,4890,4890,0
20241203,181100,116675830,4890,4890,4890,4890,0
20241203,181000,116675830,4890,4890,4890,4890,0
20241203,180900,116675830,4890,4890,4890,4890,0
20241203,180800,116675830,4890,4890,4890,4890,0
20241203,180700,116675830,4890,4890,4890,4890,0
20241203,180600,116675830,4890,4890,4890,4890,0
20241203,180500,116675830,4890,4890,4890,4890,0
20241203,180400,116675830,4890,4890,4890,4890,0
20241203,180300,116675830,4890,4890,4890,4890,0
20241203,180200,116675830,4890,4890,4890,4890,0
20241203,180100,116675830,4890,4890,4890,4890,0
20241203,180000,116675830,4890,4890,4890,4890,207
20241203,175900,116675830,4890,4890,4890,4890,0
20241203,175800,116675830,4890,4890,4890,4890,0
20241203,175700,116675830,4890,4890,4890,4890,0
20241203,175600,116675830,4890,4890,4890,4890,0
20241203,175500,116675830,4890,4890,4890,4890,0
20241203,175400,116675830,4890,4890,4890,4890,0
20241203,175300,116675830,4890,4890,4890,4890,0
20241203,175200,116675830,4890,4890,4890,4890,0
20241203,175100,116675830,4890,4890,4890,4890,0
20241203,175000,116675830,4890,4890,4890,4890,0
20241203,174900,116675830,4890,4890,4890,4890,0
20241203,174800,116675830,4890,4890,4890,4890,0
20241203,174700,116675830,4890,4890,4890,4890,0
20241203,174600,116675830,4890,4890,4890,4890,0
20241203,174500,116675830,4890,4890,4890,4890,0
20241203,174400,116675830,4890,4890,4890,4890,0
20241203,174300,116675830,4890,4890,4890,4890,0
20241203,174200,116675830,4890,4890,4890,4890,0
20241203,174100,116675830,4890,4890,4890,4890,0
20241203,174000,116675830,4890,4890,4890,4890,0
20241203,173900,116675830,4890,4890,4890,4890,0
20241203,173800,116675830,4890,4890,4890,4890,0
20241203,173700,116675830,4890,4890,4890,4890,0
20241203,173600,116675830,4890,4890,4890,4890,0
20241203,173500,116675830,4890,4890,4890,4890,0
20241203,173400,116675830,4890,4890,4890,4890,0
20241203,173300,116675830,4890,4890,4890,4890,0
20241203,173200,116675830,4890,4890,4890,4890,0
20241203,173100,116675830,4890,4890,4890,4890,0
20241203,173000,116675830,4890,4890,4890,4890,207
20241203,172900,116675830,4890,4890,4890,4890,0
20241203,172800,116675830,4890,4890,4890,4890,0
20241203,172700,116675830,4890,4890,4890,4890,0
20241203,172600,116675830,4890,4890,4890,4890,0
20241203,172500,116675830,4890,4890,4890,4890,0
20241203,172400,116675830,4890,4890,4890,4890,0
20241203,172300,116675830,4890,4890,4890,4890,0
20241203,172200,116675830,4890,4890,4890,4890,0
20241203,172100,116675830,4890,4890,4890,4890,0
20241203,172000,116675830,4890,4890,4890,4890,0
20241203,171900,116675830,4890,4890,4890,4890,0
20241203,171800,116675830,4890,4890,4890,4890,0
20241203,171700,116675830,4890,4890,4890,4890,0
20241203,171600,116675830,4890,4890,4890,4890,0
20241203,171500,116675830,4890,4890,4890,4890,0
20241203,171400,116675830,4890,4890,4890,4890,0
20241203,171300,116675830,4890,4890,4890,4890,0
20241203,171200,116675830,4890,4890,4890,4890,0
20241203,171100,116675830,4890,4890,4890,4890,0
20241203,171000,116675830,4890,4890,4890,4890,0
20241203,170900,116675830,4890,4890,4890,4890,0
20241203,170800,116675830,4890,4890,4890,4890,0
20241203,170700,116675830,4890,4890,4890,4890,0
20241203,170600,116675830,4890,4890,4890,4890,0
20241203,170500,116675830,4890,4890,4890,4890,0
20241203,170400,116675830,4890,4890,4890,4890,0
20241203,170300,116675830,4890,4890,4890,4890,0
20241203,170200,116675830,4890,4890,4890,4890,0
20241203,170100,116675830,4890,4890,4890,4890,0
20241203,170000,116675830,4890,4890,4890,4890,207
20241203,165900,116675830,4890,4890,4890,4890,0
20241203,165800,116675830,4890,4890,4890,4890,0
20241203,165700,116675830,4890,4890,4890,4890,0
20241203,165600,116675830,4890,4890,4890,4890,0
20241203,165500,116675830,4890,4890,4890,4890,0
20241203,165400,116675830,4890,4890,4890,4890,0
20241203,165300,116675830,4890,4890,4890,4890,0
20241203,165200,116675830,4890,4890,4890,4890,0
20241203,165100,116675830,4890,4890,4890,4890,0
20241203,165000,116675830,4890,4890,4890,4890,0
20241203,164900,116675830,4890,4890,4890,4890,0
20241203,164800,116675830,4890,4890,4890,4890,0
20241203,164700,116675830,4890,4890,4890,4890,0
20241203,164600,116675830,4890,4890,4890,4890,0
20241203,164500,116675830,4890,4890,4890,4890,0
20241203,164400,116675830,4890,4890,4890,4890,0
20241203,164300,116675830,4890,4890,4890,4890,0
20241203,164200,116675830,4890,4890,4890,4890,0
20241203,164100,116675830,4890,4890,4890,4890,0
20241203,164000,116675830,4890,4890,4890,4890,0
20241203,163900,116675830,4890,4890,4890,4890,0
20241203,163800,116675830,4890,4890,4890,4890,0
20241203,163700,116675830,4890,4890,4890,4890,0
20241203,163600,116675830,4890,4890,4890,4890,0
20241203,163500,116675830,4890,4890,4890,4890,0
20241203,163400,116675830,4890,4890,4890,4890,0
20241203,163300,116675830,4890,4890,4890,4890,0
20241203,163200,116675830,4890,4890,4890,4890,0
20241203,163100,116675830,4890,4890,4890,4890,0
20241203,163000,116675830,4890,4890,4890,4890,207
20241203,162900,116675830,4890,4890,4890,4890,0
20241203,162800,116675830,4890,4890,4890,4890,0
20241203,162700,116675830,4890,4890,4890,4890,0
20241203,162600,116675830,4890,4890,4890,4890,0
20241203,162500,116675830,4890,4890,4890,4890,0
20241203,162400,116675830,4890,4890,4890,4890,0
20241203,162300,116675830,4890,4890,4890,4890,0
20241203,162200,116675830,4890,4890,4890,4890,0
20241203,162100,116675830,4890,4890,4890,4890,0
20241203,162000,116675830,4890,4890,4890,4890,0
20241203,161900,116675830,4890,4890,4890,4890,0
20241203,161800,116675830,4890,4890,4890,4890,0
20241203,161700,116675830,4890,4890,4890,4890,0
20241203,161600,116675830,4890,4890,4890,4890,0
20241203,161500,116675830,4890,4890,4890,4890,0
20241203,161400,116675830,4890,4890,4890,4890,0
20241203,161300,116675830,4890,4890,4890,4890,0
20241203,161200,116675830,4890,4890,4890,4890,0
20241203,161100,116675830,4890,4890,4890,4890,0
20241203,161000,116675830,4890,4890,4890,4890,0
20241203,160900,116675830,4890,4890,4890,4890,0
20241203,160800,116675830,4890,4890,4890,4890,0
20241203,160700,116675830,4890,4890,4890,4890,0
20241203,160600,116675830,4890,4890,4890,4890,0
20241203,160500,116675830,4890,4890,4890,4890,0
20241203,160400,116675830,4890,4890,4890,4890,0
20241203,160300,116675830,4890,4890,4890,4890,0
20241203,160200,116675830,4890,4890,4890,4890,0
20241203,160100,116675830,4890,4890,4890,4890,0
20241203,160000,116675830,4890,4890,4890,4890,207
20241203,155900,116675830,4890,4890,4890,4890,0
20241203,155800,116675830,4890,4890,4890,4890,0
20241203,155700,116675830,4890,4890,4890,4890,0
20241203,155600,116675830,4890,4890,4890,4890,0
20241203,155500,116675830,4890,4890,4890,4890,0
20241203,155400,116675830,4890,4890,4890,4890,0
20241203,155300,116675830,4890,4890,4890,4890,0
20241203,155200,116675830,4890,4890,4890,4890,0
20241203,155100,116675830,4890,4890,4890,4890,0
20241203,155000,116675830,4890,4890,4890,4890,0
20241203,154900,116675830,4890,4890,4890,4890,0
20241203,154800,116675830,4890,4890,4890,4890,0
20241203,154700,116675830,4890,4890,4890,4890,0
20241203,154600,116675830,4890,4890,4890,4890,0
20241203,154500,116675830,4890,4890,4890,4890,0
20241203,154400,116675830,4890,4890,4890,4890,0
20241203,154300,116675830,4890,4890,4890,4890,0
20241203,154200,116675830,4890,4890,4890,4890,0
20241203,154100,116675830,4890,4890,4890,4890,0
20241203,154000,116675830,4890,4890,4890,4890,0
20241203,153900,116675830,4890,4890,4890,4890,0
20241203,153800,116675830,4890,4890,4890,4890,0
20241203,153700,116675830,4890,4890,4890,4890,0
20241203,153600,116675830,4890,4890,4890,4890,0
20241203,153500,116675830,4890,4890,4890,4890,0
20241203,153400,116675830,4890,4890,4890,4890,0
20241203,153300,116675830,4890,4890,4890,4890,0
20241203,153200,116675830,4890,4890,4890,4890,0
20241203,153100,116675830,4890,4890,4890,4890,0
20241203,153000,116675830,4890,4890,4890,4890,414
20241203,152900,115663600,4850,4850,4850,4850,0
20241203,152800,115663600,4850,4850,4850,4850,0
20241203,152700,115663600,4850,4850,4850,4850,0
20241203,152600,115663600,4850,4850,4850,4850,0
20241203,152500,115663600,4850,4850,4850,4850,0
20241203,152400,115663600,4850,4850,4850,4850,0
20241203,152300,115663600,4850,4850,4850,4850,0
20241203,152200,115663600,4850,4850,4850,4850,0
20241203,152100,115663600,4850,4850,4850,4850,0
20241203,152000,115663600,4850,4850,4850,4850,0
20241203,151900,115663600,4850,4875,4875,4850,174
20241203,151800,114815450,4875,4875,4875,4875,1
20241203,151700,114810575,4875,4875,4875,4875,0
20241203,151600,114810575,4875,4875,4875,4875,0
20241203,151500,114810575,4875,4840,4875,4840,2
20241203,151400,114800860,4825,4870,4870,4825,618
20241203,151300,111809840,4895,4895,4895,4895,0
20241203,151200,111809840,4895,4895,4895,4895,1
20241203,151100,111804945,4865,4880,4880,4865,444
20241203,151000,109643805,4880,4880,4880,4880,1
20241203,150900,109638925,4900,4900,4900,4900,19
20241203,150800,109545825,4900,4895,4900,4895,19
20241203,150700,109452730,4895,4895,4895,4895,1
20241203,150600,109447835,4865,4885,4915,4865,216
20241203,150500,108388640,4885,4885,4885,4885,1
20241203,150400,108383755,4850,4850,4850,4850,0
20241203,150300,108383755,4850,4860,4860,4850,27
20241203,150200,108252775,4855,4855,4855,4855,1
20241203,150100,108247920,4850,4885,4900,4850,215
20241203,150000,107202865,4885,4885,4885,4885,0
20241203,145900,107202865,4885,4870,4885,4870,23
20241203,145800,107090600,4885,4865,4885,4865,19
20241203,145700,106997805,4885,4885,4885,4885,0
20241203,145600,106997805,4885,4885,4885,4885,0
20241203,145500,106997805,4885,4885,4885,4885,0
20241203,145400,106997805,4885,4885,4885,4885,205
20241203,145300,105996380,4855,4890,4890,4855,303
20241203,145200,104523750,4860,4880,4880,4860,600
20241203,145100,101602565,4890,4890,4890,4890,0
20241203,145000,101602565,4890,4890,4890,4890,0
20241203,144900,101602565,4890,4875,4890,4875,2
20241203,144800,101592800,4875,4875,4875,4875,0
20241203,144700,101592800,4875,4875,4875,4875,25
20241203,144600,101470925,4875,4875,4875,4875,0
20241203,144500,101470925,4875,4875,4875,4875,1
20241203,144400,101466050,4880,4880,4880,4880,0
20241203,144300,101466050,4880,4880,4880,4880,0
20241203,144200,101466050,4880,4880,4880,4880,1
20241203,144100,101461170,4880,4880,4880,4880,1
20241203,144000,101456290,4875,4880,4880,4875,53
20241203,143900,101197655,4880,4880,4880,4880,0
20241203,143800,101197655,4880,4880,4880,4880,0
20241203,143700,101197655,4880,4880,4880,4880,0
20241203,143600,101197655,4880,4880,4880,4880,1
20241203,143500,101192775,4895,4895,4895,4895,1
20241203,143400,101187880,4885,4885,4885,4885,0
20241203,143300,101187880,4885,4885,4885,4885,0
20241203,143200,101187880,4885,4885,4885,4885,1
20241203,143100,101182995,4885,4885,4885,4885,0
20241203,143000,101182995,4885,4885,4885,4885,0
20241203,142900,101182995,4885,4885,4885,4885,0
20241203,142800,101182995,4885,4885,4885,4885,1
20241203,142700,101178110,4910,4910,4910,4910,0
20241203,142600,101178110,4910,4885,4910,4885,74
20241203,142500,100815490,4910,4910,4910,4910,0
20241203,142400,100815490,4910,4910,4910,4910,2
20241203,142300,100805670,4910,4880,4910,4880,602
20241203,142200,97867880,4880,4910,4910,4880,51
20241203,142100,97618950,4880,4880,4880,4880,0
20241203,142000,97618950,4880,4880,4880,4880,0
20241203,141900,97618950,4880,4890,4910,4880,101
20241203,141800,97123320,4890,4890,4890,4890,0
20241203,141700,97123320,4890,4890,4890,4890,1
20241203,141600,97118430,4880,4880,4880,4880,0
20241203,141500,97118430,4880,4880,4880,4880,132
20241203,141400,96474270,4890,4890,4890,4890,1
20241203,141300,96469380,4890,4890,4890,4890,0
20241203,141200,96469380,4890,4890,4890,4890,1
20241203,141100,96464490,4880,4880,4880,4880,0
20241203,141000,96464490,4880,4890,4890,4880,2
20241203,140900,96454720,4890,4890,4890,4890,0
20241203,140800,96454720,4890,4890,4890,4890,0
20241203,140700,96454720,4890,4890,4890,4890,20
20241203,140600,96356920,4880,4880,4880,4880,1
20241203,140500,96352040,4895,4895,4895,4895,0
20241203,140400,96352040,4895,4895,4895,4895,1
20241203,140300,96347145,4875,4885,4890,4875,616
20241203,140200,93341435,4880,4880,4880,4880,1
20241203,140100,93336555,4885,4885,4885,4885,1
20241203,140000,93331670,4880,4880,4880,4880,0
20241203,135900,93331670,4880,4880,4880,4880,0
20241203,135800,93331670,4880,4875,4880,4875,2
20241203,135700,93321915,4875,4875,4875,4875,113
20241203,135600,92771040,4875,4890,4910,4875,407
20241203,135500,90781270,4890,4880,4890,4880,3
20241203,135400,90766620,4890,4890,4890,4890,2
20241203,135300,90756840,4880,4880,4880,4880,2
20241203,135200,90747080,4895,4895,4895,4895,408
20241203,135100,88749920,4895,4890,4895,4890,4
20241203,135000,88730355,4890,4890,4890,4890,0
20241203,134900,88730355,4890,4895,4900,4890,42
20241203,134800,88524940,4895,4890,4895,4890,29
20241203,134700,88383125,4890,4890,4890,4890,0
20241203,134600,88383125,4890,4880,4890,4880,2
20241203,134500,88373355,4880,4880,4880,4880,1
20241203,134400,88368475,4890,4890,4890,4890,0
20241203,134300,88368475,4890,4890,4890,4890,1
20241203,134200,88363585,4875,4875,4875,4875,0
20241203,134100,88363585,4875,4870,4875,4870,251
20241203,134000,87140950,4860,4860,4860,4860,1
20241203,133900,87136090,4865,4860,4865,4860,22
20241203,133800,87029120,4855,4855,4855,4855,2
20241203,133700,87019410,4860,4860,4860,4860,0
20241203,133600,87019410,4860,4860,4860,4860,1
20241203,133500,87014550,4865,4865,4865,4865,0
20241203,133400,87014550,4865,4875,4875,4865,101
20241203,133300,86523155,4875,4875,4875,4875,1
20241203,133200,86518280,4865,4865,4865,4865,1
20241203,133100,86513415,4865,4865,4865,4865,0
20241203,133000,86513415,4865,4865,4865,4865,0
20241203,132900,86513415,4865,4865,4865,4865,0
20241203,132800,86513415,4865,4865,4865,4865,1
20241203,132700,86508550,4875,4870,4875,4870,9
20241203,132600,86464715,4870,4870,4870,4870,1
20241203,132500,86459845,4870,4865,4870,4865,2
20241203,132400,86450110,4865,4865,4865,4865,0
20241203,132300,86450110,4865,4865,4865,4865,1
20241203,132200,86445245,4865,4865,4865,4865,8
20241203,132100,86406325,4875,4875,4875,4875,20
20241203,132000,86308825,4875,4875,4875,4865,24
20241203,131900,86191845,4875,4875,4875,4875,1
20241203,131800,86186970,4875,4875,4875,4875,0
20241203,131700,86186970,4875,4875,4875,4875,0
20241203,131600,86186970,4875,4875,4875,4875,0
20241203,131500,86186970,4875,4875,4875,4875,1
20241203,131400,86182095,4875,4875,4875,4875,0
20241203,131300,86182095,4875,4875,4875,4875,0
20241203,131200,86182095,4875,4875,4875,4875,0
20241203,131100,86182095,4875,4875,4875,4875,0
20241203,131000,86182095,4875,4875,4875,4875,1
20241203,130900,86177220,4875,4875,4875,4875,0
20241203,130800,86177220,4875,4875,4875,4875,0
20241203,130700,86177220,4875,4875,4875,4875,0
20241203,130600,86177220,4875,4875,4875,4875,1
20241203,130500,86172345,4875,4875,4875,4875,0
20241203,130400,86172345,4875,4875,4875,4875,0
20241203,130300,86172345,4875,4875,4875,4875,0
20241203,130200,86172345,4875,4875,4875,4875,1
20241203,130100,86167470,4880,4880,4880,4880,2
20241203,130000,86157710,4875,4875,4875,4875,0
20241203,125900,86157710,4875,4875,4875,4875,0
20241203,125800,86157710,4875,4875,4875,4875,1
20241203,125700,86152835,4890,4890,4890,4890,0
20241203,125600,86152835,4890,4890,4890,4890,1
20241203,125500,86147945,4865,4865,4865,4865,0
20241203,125400,86147945,4865,4865,4865,4865,0
20241203,125300,86147945,4865,4865,4865,4865,1
20241203,125200,86143080,4885,4885,4885,4885,0
20241203,125100,86143080,4885,4885,4885,4885,1
20241203,125000,86138195,4870,4870,4870,4870,55
20241203,124900,85870345,4870,4870,4870,4870,1
20241203,124800,85865475,4870,4870,4870,4870,0
20241203,124700,85865475,4870,4870,4870,4870,0
20241203,124600,85865475,4870,4870,4870,4870,0
20241203,124500,85865475,4870,4890,4890,4870,2
20241203,124400,85855715,4875,4875,4875,4875,0
20241203,124300,85855715,4875,4875,4875,4875,0
20241203,124200,85855715,4875,4875,4875,4875,0
20241203,124100,85855715,4875,4875,4875,4875,0
20241203,124000,85855715,4875,4875,4875,4875,30
20241203,123900,85709465,4875,4875,4875,4875,1
20241203,123800,85704590,4860,4860,4860,4860,539
20241203,123700,83085050,4860,4870,4870,4860,502
20241203,123600,80644300,4870,4870,4870,4870,1
20241203,123500,80639430,4875,4875,4875,4875,0
20241203,123400,80639430,4875,4875,4875,4875,0
20241203,123300,80639430,4875,4875,4875,4875,0
20241203,123200,80639430,4875,4875,4875,4875,6
20241203,123100,80610180,4880,4880,4880,4880,388
20241203,123000,78716740,4885,4905,4905,4885,180
20241203,122900,77837055,4900,4900,4900,4900,0
20241203,122800,77837055,4900,4900,4900,4900,1
20241203,122700,77832155,4910,4910,4910,4910,0
20241203,122600,77832155,4910,4910,4910,4910,0
20241203,122500,77832155,4910,4910,4910,4910,5
20241203,122400,77807605,4910,4910,4910,4910,5
20241203,122300,77783055,4900,4905,4910,4900,121
20241203,122200,77189530,4910,4910,4910,4910,6
20241203,122100,77160070,4910,4910,4910,4910,6
20241203,122000,77130610,4910,4910,4910,4910,7
20241203,121900,77096240,4905,4910,4915,4905,325
20241203,121800,75500905,4915,4915,4915,4915,6
20241203,121700,75471415,4915,4910,4915,4910,406
20241203,121600,73477925,4910,4905,4910,4905,23
20241203,121500,73365050,4905,4910,4910,4905,10
20241203,121400,73315965,4915,4915,4915,4915,6
20241203,121300,73286475,4920,4920,4920,4920,209
20241203,121200,72258195,4920,4920,4920,4920,6
20241203,121100,72228675,4920,4915,4920,4915,7
20241203,121000,72194240,4915,4940,4940,4915,17
20241203,120900,72110345,4935,4920,4935,4920,6
20241203,120800,72080755,4920,4920,4920,4920,6
20241203,120700,72051235,4920,4920,4920,4920,6
20241203,120600,72021715,4920,4915,4920,4915,7
20241203,120500,71987280,4915,4915,4915,4915,31
20241203,120400,71834915,4905,4905,4905,4905,0
20241203,120300,71834915,4905,4905,4905,4905,0
20241203,120200,71834915,4905,4905,4905,4905,1
20241203,120100,71830010,4905,4905,4905,4905,0
20241203,120000,71830010,4905,4905,4905,4905,0
20241203,115900,71830010,4905,4905,4905,4905,0
20241203,115800,71830010,4905,4905,4905,4905,1
20241203,115700,71825105,4910,4910,4910,4910,8
20241203,115600,71785825,4935,4935,4935,4935,1
20241203,115500,71780890,4900,4900,4900,4900,0
20241203,115400,71780890,4900,4900,4900,4900,0
20241203,115300,71780890,4900,4900,4900,4900,1
20241203,115200,71775990,4950,4905,4950,4905,201
20241203,115100,70785080,4900,4900,4900,4900,0
20241203,115000,70785080,4900,4900,4900,4900,0
20241203,114900,70785080,4900,4900,4900,4900,1
20241203,114800,70780180,4905,4905,4905,4905,500
20241203,114700,68327680,4900,4900,4900,4900,0
20241203,114600,68327680,4900,4900,4900,4900,0
20241203,114500,68327680,4900,4900,4900,4900,15
20241203,114400,68254180,4900,4900,4900,4900,1
20241203,114300,68249280,4890,4890,4890,4890,0
20241203,114200,68249280,4890,4890,4890,4890,11
20241203,114100,68195490,4890,4890,4890,4890,69
20241203,114000,67858080,4890,4890,4890,4890,1
20241203,113900,67853190,4890,4890,4890,4890,0
20241203,113800,67853190,4890,4890,4890,4890,0
20241203,113700,67853190,4890,4890,4890,4890,0
20241203,113600,67853190,4890,4890,4890,4890,1
20241203,113500,67848300,4905,4905,4905,4905,0
20241203,113400,67848300,4905,4905,4905,4905,0
20241203,113300,67848300,4905,4905,4905,4905,0
20241203,113200,67848300,4905,4890,4905,4890,2
20241203,113100,67838505,4905,4900,4905,4900,182
20241203,113000,66946700,4900,4900,4900,4900,9
20241203,112900,66902600,4885,4885,4885,4885,50
20241203,112800,66658350,4885,4885,4885,4885,2
20241203,112700,66648580,4905,4905,4905,4905,0
20241203,112600,66648580,4905,4905,4905,4905,0
20241203,112500,66648580,4905,4905,4905,4905,0
20241203,112400,66648580,4905,4905,4905,4905,0
20241203,112300,66648580,4905,4885,4905,4885,11
20241203,112200,66594650,4905,4905,4905,4905,0
20241203,112100,66594650,4905,4905,4905,4905,0
20241203,112000,66594650,4905,4905,4905,4905,2
20241203,111900,66584840,4885,4885,4885,4885,1
20241203,111800,66579955,4905,4905,4905,4905,61
20241203,111700,66280750,4905,4905,4905,4905,0
20241203,111600,66280750,4905,4905,4905,4905,1
20241203,111500,66275845,4895,4895,4895,4895,1
20241203,111400,66270950,4905,4905,4905,4905,1
20241203,111300,66266045,4900,4900,4900,4900,0
20241203,111200,66266045,4900,4900,4900,4900,0
20241203,111100,66266045,4900,4900,4900,4900,0
20241203,111000,66266045,4900,4900,4900,4900,1
20241203,110900,66261145,4900,4900,4900,4900,0
20241203,110800,66261145,4900,4900,4900,4900,9
20241203,110700,66217045,4885,4885,4885,4885,50
20241203,110600,65972795,4885,4885,4885,4885,1
20241203,110500,65967910,4900,4900,4900,4900,18
20241203,110400,65879710,4895,4895,4895,4895,0
20241203,110300,65879710,4895,4895,4895,4895,6
20241203,110200,65850340,4885,4885,4885,4885,1
20241203,110100,65845455,4885,4885,4885,4885,0
20241203,110000,65845455,4885,4885,4885,4885,0
20241203,105900,65845455,4885,4885,4885,4885,0
20241203,105800,65845455,4885,4885,4885,4885,1
20241203,105700,65840570,4895,4895,4895,4895,0
20241203,105600,65840570,4895,4895,4895,4895,0
20241203,105500,65840570,4895,4895,4895,4895,0
20241203,105400,65840570,4895,4895,4895,4895,2
20241203,105300,65830780,4885,4885,4885,4885,1
20241203,105200,65825895,4885,4885,4885,4885,0
20241203,105100,65825895,4885,4885,4885,4885,0
20241203,105000,65825895,4885,4885,4885,4885,0
20241203,104900,65825895,4885,4900,4900,4885,3
20241203,104800,65811210,4880,4880,4880,4880,0
20241203,104700,65811210,4880,4880,4880,4880,0
20241203,104600,65811210,4880,4880,4880,4880,0
20241203,104500,65811210,4880,4900,4900,4880,2
20241203,104400,65801430,4880,4890,4890,4880,100
20241203,104300,65312810,4890,4890,4890,4890,0
20241203,104200,65312810,4890,4890,4890,4890,0
20241203,104100,65312810,4890,4890,4890,4890,0
20241203,104000,65312810,4890,4890,4890,4890,1
20241203,103900,65307920,4900,4900,4900,4900,0
20241203,103800,65307920,4900,4900,4900,4900,1
20241203,103700,65303020,4900,4900,4900,4900,1
20241203,103600,65298120,4890,4890,4890,4890,1
20241203,103500,65293230,4890,4890,4890,4890,0
20241203,103400,65293230,4890,4890,4890,4890,0
20241203,103300,65293230,4890,4890,4890,4890,0
20241203,103200,65293230,4890,4890,4890,4890,1
20241203,103100,65288340,4895,4895,4895,4895,0
20241203,103000,65288340,4895,4895,4895,4895,1
20241203,102900,65283445,4895,4895,4895,4895,0
20241203,102800,65283445,4895,4890,4895,4890,25
20241203,102700,65161075,4890,4890,4890,4890,6
20241203,102600,65131735,4890,4890,4890,4890,0
20241203,102500,65131735,4890,4890,4890,4890,0
20241203,102400,65131735,4890,4890,4890,4890,0
20241203,102300,65131735,4890,4890,4890,4890,1
20241203,102200,65126845,4900,4900,4900,4900,0
20241203,102100,65126845,4900,4885,4900,4885,82
20241203,102000,64725345,4880,4880,4880,4880,3
20241203,101900,64710705,4880,4880,4880,4880,4
20241203,101800,64691185,4885,4885,4885,4885,0
20241203,101700,64691185,4885,4885,4885,4885,196
20241203,101600,63733725,4885,4885,4885,4885,0
20241203,101500,63733725,4885,4885,4885,4885,1
20241203,101400,63728840,4900,4900,4900,4900,0
20241203,101300,63728840,4900,4890,4900,4890,3
20241203,101200,63714160,4900,4895,4900,4895,18
20241203,101100,63626005,4900,4900,4900,4900,1
20241203,101000,63621105,4885,4895,4895,4885,337
20241203,100900,61973810,4905,4905,4905,4905,0
20241203,100800,61973810,4905,4930,4930,4905,293
20241203,100700,60535260,4955,4955,4955,4955,5
20241203,100600,60510485,4930,4930,4930,4930,1
20241203,100500,60505555,4960,4960,4960,4960,0
20241203,100400,60505555,4960,4960,4960,4960,2
20241203,100300,60495635,4960,4960,4960,4960,1
20241203,100200,60490675,4910,4930,4970,4910,224
20241203,100100,59382775,4920,4940,4940,4920,877
20241203,100000,55057950,4970,4945,4970,4945,20
20241203,095900,54958800,4940,4940,4940,4940,1
20241203,095800,54953860,4940,4940,4940,4940,1
20241203,095700,54948920,4970,4970,4970,4970,19
20241203,095600,54854490,4970,4970,4970,4970,0
20241203,095500,54854490,4970,4965,4970,4965,135
20241203,095400,54183755,4965,4925,4965,4925,223
20241203,095300,53080415,4960,4960,4960,4915,144
20241203,095200,52366225,4960,4960,4960,4960,138
20241203,095100,51681745,4960,4955,4960,4955,133
20241203,095000,51022115,4960,4925,4960,4915,144
20241203,094900,50308340,4925,4925,4955,4925,149
20241203,094800,49570575,4955,4955,4955,4955,133
20241203,094700,48911560,4915,4950,4960,4915,176
20241203,094600,48041135,4915,4950,4955,4915,173
20241203,094500,47184905,4950,4900,4950,4900,134
20241203,094400,46521905,4950,4940,4950,4940,283
20241203,094300,45123165,4940,4900,4940,4885,390
20241203,094200,43209060,4940,4940,4940,4940,144
20241203,094100,42497700,4945,4935,4945,4935,266
20241203,094000,41184560,4940,4910,4940,4910,235
20241203,093900,40027145,4935,4925,4935,4925,134
20241203,093800,39366345,4925,4900,4925,4885,425
20241203,093700,37283240,4930,4925,4930,4925,134
20241203,093600,36623120,4930,4900,4930,4900,135
20241203,093500,35958235,4930,4930,4930,4930,0
20241203,093400,35958235,4930,4930,4930,4930,1
20241203,093300,35953305,4925,4925,4925,4925,9
20241203,093200,35908980,4930,4900,4935,4900,12
20241203,093100,35849845,4935,4935,4935,4935,1
20241203,093000,35844910,4935,4930,4935,4930,408
20241203,092900,33832320,4930,4930,4930,4930,0
20241203,092800,33832320,4930,4900,4930,4885,211
20241203,092700,32793210,4900,4895,4900,4895,52
20241203,092600,32538565,4895,4895,4895,4895,1
20241203,092500,32533670,4890,4890,4890,4890,550
20241203,092400,29844170,4880,4880,4880,4880,0
20241203,092300,29844170,4880,4880,4880,4880,23
20241203,092200,29731930,4885,4885,4885,4885,0
20241203,092100,29731930,4885,4880,4885,4880,529
20241203,092000,27150215,4875,4875,4875,4875,29
20241203,091900,27008840,4875,4875,4875,4875,16
20241203,091800,26930840,4870,4870,4870,4870,100
20241203,091700,26443840,4870,4855,4870,4855,190
20241203,091600,25519685,4845,4845,4845,4845,177
20241203,091500,24662120,4845,4845,4845,4845,1
20241203,091400,24657275,4845,4865,4865,4845,30
20241203,091300,24511725,4865,4845,4865,4845,243
20241203,091200,23334370,4845,4865,4865,4845,51
20241203,091100,23087255,4865,4845,4865,4845,92
20241203,091000,22639715,4870,4870,4870,4870,1
20241203,090900,22634845,4870,4845,4870,4845,1555
20241203,090800,15100420,4875,4875,4875,4875,4
20241203,090700,15080920,4875,4875,4875,4875,0
20241203,090600,15080920,4875,4875,4875,4875,11
20241203,090500,15027295,4835,4875,4880,4835,729
20241203,090400,11499265,4880,4880,4880,4880,0
20241203,090300,11499265,4880,4880,4880,4880,0
20241203,090200,11499265,4880,4880,4880,4880,1
20241203,090100,11494385,4825,4825,4825,4825,81
20241203,090000,11103560,4880,4785,4880,4785,2320