KissMeData/044340/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,192900,34831550,4960,4960,4960,4960,330
20241203,192800,34831550,4960,4960,4960,4960,0
20241203,192700,34831550,4960,4960,4960,4960,0
20241203,192600,34831550,4960,4960,4960,4960,0
20241203,192500,34831550,4960,4960,4960,4960,0
20241203,192400,34831550,4960,4960,4960,4960,0
20241203,192300,34831550,4960,4960,4960,4960,0
20241203,192200,34831550,4960,4960,4960,4960,0
20241203,192100,34831550,4960,4960,4960,4960,0
20241203,192000,34831550,4960,4960,4960,4960,0
20241203,191900,34831550,4960,4960,4960,4960,0
20241203,191800,34831550,4960,4960,4960,4960,0
20241203,191700,34831550,4960,4960,4960,4960,0
20241203,191600,34831550,4960,4960,4960,4960,0
20241203,191500,34831550,4960,4960,4960,4960,0
20241203,191400,34831550,4960,4960,4960,4960,0
20241203,191300,34831550,4960,4960,4960,4960,0
20241203,191200,34831550,4960,4960,4960,4960,0
20241203,191100,34831550,4960,4960,4960,4960,0
20241203,191000,34831550,4960,4960,4960,4960,0
20241203,190900,34831550,4960,4960,4960,4960,0
20241203,190800,34831550,4960,4960,4960,4960,0
20241203,190700,34831550,4960,4960,4960,4960,0
20241203,190600,34831550,4960,4960,4960,4960,0
20241203,190500,34831550,4960,4960,4960,4960,0
20241203,190400,34831550,4960,4960,4960,4960,0
20241203,190300,34831550,4960,4960,4960,4960,0
20241203,190200,34831550,4960,4960,4960,4960,0
20241203,190100,34831550,4960,4960,4960,4960,0
20241203,190000,34831550,4960,4960,4960,4960,0
20241203,185900,34831550,4960,4960,4960,4960,330
20241203,185800,34831550,4960,4960,4960,4960,0
20241203,185700,34831550,4960,4960,4960,4960,0
20241203,185600,34831550,4960,4960,4960,4960,0
20241203,185500,34831550,4960,4960,4960,4960,0
20241203,185400,34831550,4960,4960,4960,4960,0
20241203,185300,34831550,4960,4960,4960,4960,0
20241203,185200,34831550,4960,4960,4960,4960,0
20241203,185100,34831550,4960,4960,4960,4960,0
20241203,185000,34831550,4960,4960,4960,4960,0
20241203,184900,34831550,4960,4960,4960,4960,0
20241203,184800,34831550,4960,4960,4960,4960,0
20241203,184700,34831550,4960,4960,4960,4960,0
20241203,184600,34831550,4960,4960,4960,4960,0
20241203,184500,34831550,4960,4960,4960,4960,0
20241203,184400,34831550,4960,4960,4960,4960,0
20241203,184300,34831550,4960,4960,4960,4960,0
20241203,184200,34831550,4960,4960,4960,4960,0
20241203,184100,34831550,4960,4960,4960,4960,0
20241203,184000,34831550,4960,4960,4960,4960,0
20241203,183900,34831550,4960,4960,4960,4960,0
20241203,183800,34831550,4960,4960,4960,4960,0
20241203,183700,34831550,4960,4960,4960,4960,0
20241203,183600,34831550,4960,4960,4960,4960,0
20241203,183500,34831550,4960,4960,4960,4960,0
20241203,183400,34831550,4960,4960,4960,4960,0
20241203,183300,34831550,4960,4960,4960,4960,0
20241203,183200,34831550,4960,4960,4960,4960,0
20241203,183100,34831550,4960,4960,4960,4960,0
20241203,183000,34831550,4960,4960,4960,4960,0
20241203,182900,34831550,4960,4960,4960,4960,330
20241203,182800,34831550,4960,4960,4960,4960,0
20241203,182700,34831550,4960,4960,4960,4960,0
20241203,182600,34831550,4960,4960,4960,4960,0
20241203,182500,34831550,4960,4960,4960,4960,0
20241203,182400,34831550,4960,4960,4960,4960,0
20241203,182300,34831550,4960,4960,4960,4960,0
20241203,182200,34831550,4960,4960,4960,4960,0
20241203,182100,34831550,4960,4960,4960,4960,0
20241203,182000,34831550,4960,4960,4960,4960,0
20241203,181900,34831550,4960,4960,4960,4960,0
20241203,181800,34831550,4960,4960,4960,4960,0
20241203,181700,34831550,4960,4960,4960,4960,0
20241203,181600,34831550,4960,4960,4960,4960,0
20241203,181500,34831550,4960,4960,4960,4960,0
20241203,181400,34831550,4960,4960,4960,4960,0
20241203,181300,34831550,4960,4960,4960,4960,0
20241203,181200,34831550,4960,4960,4960,4960,0
20241203,181100,34831550,4960,4960,4960,4960,0
20241203,181000,34831550,4960,4960,4960,4960,0
20241203,180900,34831550,4960,4960,4960,4960,0
20241203,180800,34831550,4960,4960,4960,4960,0
20241203,180700,34831550,4960,4960,4960,4960,0
20241203,180600,34831550,4960,4960,4960,4960,0
20241203,180500,34831550,4960,4960,4960,4960,0
20241203,180400,34831550,4960,4960,4960,4960,0
20241203,180300,34831550,4960,4960,4960,4960,0
20241203,180200,34831550,4960,4960,4960,4960,0
20241203,180100,34831550,4960,4960,4960,4960,0
20241203,180000,34831550,4960,4960,4960,4960,0
20241203,175900,34831550,4960,4960,4960,4960,330
20241203,175800,34831550,4960,4960,4960,4960,0
20241203,175700,34831550,4960,4960,4960,4960,0
20241203,175600,34831550,4960,4960,4960,4960,0
20241203,175500,34831550,4960,4960,4960,4960,0
20241203,175400,34831550,4960,4960,4960,4960,0
20241203,175300,34831550,4960,4960,4960,4960,0
20241203,175200,34831550,4960,4960,4960,4960,0
20241203,175100,34831550,4960,4960,4960,4960,0
20241203,175000,34831550,4960,4960,4960,4960,0
20241203,174900,34831550,4960,4960,4960,4960,0
20241203,174800,34831550,4960,4960,4960,4960,0
20241203,174700,34831550,4960,4960,4960,4960,0
20241203,174600,34831550,4960,4960,4960,4960,0
20241203,174500,34831550,4960,4960,4960,4960,0
20241203,174400,34831550,4960,4960,4960,4960,0
20241203,174300,34831550,4960,4960,4960,4960,0
20241203,174200,34831550,4960,4960,4960,4960,0
20241203,174100,34831550,4960,4960,4960,4960,0
20241203,174000,34831550,4960,4960,4960,4960,0
20241203,173900,34831550,4960,4960,4960,4960,0
20241203,173800,34831550,4960,4960,4960,4960,0
20241203,173700,34831550,4960,4960,4960,4960,0
20241203,173600,34831550,4960,4960,4960,4960,0
20241203,173500,34831550,4960,4960,4960,4960,0
20241203,173400,34831550,4960,4960,4960,4960,0
20241203,173300,34831550,4960,4960,4960,4960,0
20241203,173200,34831550,4960,4960,4960,4960,0
20241203,173100,34831550,4960,4960,4960,4960,0
20241203,173000,34831550,4960,4960,4960,4960,0
20241203,172900,34831550,4960,4960,4960,4960,330
20241203,172800,34831550,4960,4960,4960,4960,0
20241203,172700,34831550,4960,4960,4960,4960,0
20241203,172600,34831550,4960,4960,4960,4960,0
20241203,172500,34831550,4960,4960,4960,4960,0
20241203,172400,34831550,4960,4960,4960,4960,0
20241203,172300,34831550,4960,4960,4960,4960,0
20241203,172200,34831550,4960,4960,4960,4960,0
20241203,172100,34831550,4960,4960,4960,4960,0
20241203,172000,34831550,4960,4960,4960,4960,0
20241203,171900,34831550,4960,4960,4960,4960,0
20241203,171800,34831550,4960,4960,4960,4960,0
20241203,171700,34831550,4960,4960,4960,4960,0
20241203,171600,34831550,4960,4960,4960,4960,0
20241203,171500,34831550,4960,4960,4960,4960,0
20241203,171400,34831550,4960,4960,4960,4960,0
20241203,171300,34831550,4960,4960,4960,4960,0
20241203,171200,34831550,4960,4960,4960,4960,0
20241203,171100,34831550,4960,4960,4960,4960,0
20241203,171000,34831550,4960,4960,4960,4960,0
20241203,170900,34831550,4960,4960,4960,4960,0
20241203,170800,34831550,4960,4960,4960,4960,0
20241203,170700,34831550,4960,4960,4960,4960,0
20241203,170600,34831550,4960,4960,4960,4960,0
20241203,170500,34831550,4960,4960,4960,4960,0
20241203,170400,34831550,4960,4960,4960,4960,0
20241203,170300,34831550,4960,4960,4960,4960,0
20241203,170200,34831550,4960,4960,4960,4960,0
20241203,170100,34831550,4960,4960,4960,4960,0
20241203,170000,34831550,4960,4960,4960,4960,0
20241203,165900,34831550,4960,4960,4960,4960,330
20241203,165800,34831550,4960,4960,4960,4960,0
20241203,165700,34831550,4960,4960,4960,4960,0
20241203,165600,34831550,4960,4960,4960,4960,0
20241203,165500,34831550,4960,4960,4960,4960,0
20241203,165400,34831550,4960,4960,4960,4960,0
20241203,165300,34831550,4960,4960,4960,4960,0
20241203,165200,34831550,4960,4960,4960,4960,0
20241203,165100,34831550,4960,4960,4960,4960,0
20241203,165000,34831550,4960,4960,4960,4960,0
20241203,164900,34831550,4960,4960,4960,4960,0
20241203,164800,34831550,4960,4960,4960,4960,0
20241203,164700,34831550,4960,4960,4960,4960,0
20241203,164600,34831550,4960,4960,4960,4960,0
20241203,164500,34831550,4960,4960,4960,4960,0
20241203,164400,34831550,4960,4960,4960,4960,0
20241203,164300,34831550,4960,4960,4960,4960,0
20241203,164200,34831550,4960,4960,4960,4960,0
20241203,164100,34831550,4960,4960,4960,4960,0
20241203,164000,34831550,4960,4960,4960,4960,0
20241203,163900,34831550,4960,4960,4960,4960,0
20241203,163800,34831550,4960,4960,4960,4960,0
20241203,163700,34831550,4960,4960,4960,4960,0
20241203,163600,34831550,4960,4960,4960,4960,0
20241203,163500,34831550,4960,4960,4960,4960,0
20241203,163400,34831550,4960,4960,4960,4960,0
20241203,163300,34831550,4960,4960,4960,4960,0
20241203,163200,34831550,4960,4960,4960,4960,0
20241203,163100,34831550,4960,4960,4960,4960,0
20241203,163000,34831550,4960,4960,4960,4960,0
20241203,162900,34831550,4960,4960,4960,4960,330
20241203,162800,34831550,4960,4960,4960,4960,0
20241203,162700,34831550,4960,4960,4960,4960,0
20241203,162600,34831550,4960,4960,4960,4960,0
20241203,162500,34831550,4960,4960,4960,4960,0
20241203,162400,34831550,4960,4960,4960,4960,0
20241203,162300,34831550,4960,4960,4960,4960,0
20241203,162200,34831550,4960,4960,4960,4960,0
20241203,162100,34831550,4960,4960,4960,4960,0
20241203,162000,34831550,4960,4960,4960,4960,0
20241203,161900,34831550,4960,4960,4960,4960,0
20241203,161800,34831550,4960,4960,4960,4960,0
20241203,161700,34831550,4960,4960,4960,4960,0
20241203,161600,34831550,4960,4960,4960,4960,0
20241203,161500,34831550,4960,4960,4960,4960,0
20241203,161400,34831550,4960,4960,4960,4960,0
20241203,161300,34831550,4960,4960,4960,4960,0
20241203,161200,34831550,4960,4960,4960,4960,0
20241203,161100,34831550,4960,4960,4960,4960,0
20241203,161000,34831550,4960,4960,4960,4960,0
20241203,160900,34831550,4960,4960,4960,4960,0
20241203,160800,34831550,4960,4960,4960,4960,0
20241203,160700,34831550,4960,4960,4960,4960,0
20241203,160600,34831550,4960,4960,4960,4960,0
20241203,160500,34831550,4960,4960,4960,4960,0
20241203,160400,34831550,4960,4960,4960,4960,0
20241203,160300,34831550,4960,4960,4960,4960,0
20241203,160200,34831550,4960,4960,4960,4960,0
20241203,160100,34831550,4960,4960,4960,4960,0
20241203,160000,34831550,4960,4960,4960,4960,0
20241203,155900,34831550,4960,4960,4960,4960,330
20241203,155800,34831550,4960,4960,4960,4960,0
20241203,155700,34831550,4960,4960,4960,4960,0
20241203,155600,34831550,4960,4960,4960,4960,0
20241203,155500,34831550,4960,4960,4960,4960,0
20241203,155400,34831550,4960,4960,4960,4960,0
20241203,155300,34831550,4960,4960,4960,4960,0
20241203,155200,34831550,4960,4960,4960,4960,0
20241203,155100,34831550,4960,4960,4960,4960,0
20241203,155000,34831550,4960,4960,4960,4960,0
20241203,154900,34831550,4960,4960,4960,4960,0
20241203,154800,34831550,4960,4960,4960,4960,0
20241203,154700,34831550,4960,4960,4960,4960,0
20241203,154600,34831550,4960,4960,4960,4960,0
20241203,154500,34831550,4960,4960,4960,4960,0
20241203,154400,34831550,4960,4960,4960,4960,0
20241203,154300,34831550,4960,4960,4960,4960,0
20241203,154200,34831550,4960,4960,4960,4960,0
20241203,154100,34831550,4960,4960,4960,4960,0
20241203,154000,34831550,4960,4960,4960,4960,0
20241203,153900,34831550,4960,4960,4960,4960,0
20241203,153800,34831550,4960,4960,4960,4960,0
20241203,153700,34831550,4960,4960,4960,4960,0
20241203,153600,34831550,4960,4960,4960,4960,0
20241203,153500,34831550,4960,4960,4960,4960,0
20241203,153400,34831550,4960,4960,4960,4960,0
20241203,153300,34831550,4960,4960,4960,4960,0
20241203,153200,34831550,4960,4960,4960,4960,0
20241203,153100,34831550,4960,4960,4960,4960,0
20241203,153000,34831550,4960,4960,4960,4960,330
20241203,152900,33194750,4965,4965,4965,4965,0
20241203,152800,33194750,4965,4965,4965,4965,0
20241203,152700,33194750,4965,4965,4965,4965,0
20241203,152600,33194750,4965,4965,4965,4965,0
20241203,152500,33194750,4965,4965,4965,4965,0
20241203,152400,33194750,4965,4965,4965,4965,0
20241203,152300,33194750,4965,4965,4965,4965,0
20241203,152200,33194750,4965,4965,4965,4965,0
20241203,152100,33194750,4965,4965,4965,4965,0
20241203,152000,33194750,4965,4965,4965,4965,0
20241203,151900,33194750,4965,4965,4965,4965,231
20241203,151800,32047835,4965,4965,4965,4965,207
20241203,151700,31020080,4965,4965,4965,4965,0
20241203,151600,31020080,4965,4965,4965,4965,0
20241203,151500,31020080,4965,4965,4965,4965,52
20241203,151400,30761900,4965,4965,4965,4965,0
20241203,151300,30761900,4965,4965,4965,4965,0
20241203,151200,30761900,4965,4965,4965,4965,7
20241203,151100,30727145,4965,4965,4965,4965,1
20241203,151000,30722180,4965,4965,4965,4965,0
20241203,150900,30722180,4965,4965,4965,4965,2
20241203,150800,30712250,4965,4960,4965,4960,283
20241203,150700,29308565,4965,4985,4985,4965,497
20241203,150600,26840420,4970,4985,4985,4970,2
20241203,150500,26830465,4985,4985,4985,4985,0
20241203,150400,26830465,4985,4985,4985,4985,1
20241203,150300,26825480,4990,4990,4990,4990,0
20241203,150200,26825480,4990,4990,4990,4990,4
20241203,150100,26805520,4995,4995,4995,4995,0
20241203,150000,26805520,4995,4995,4995,4995,11
20241203,145900,26750575,4995,4995,4995,4995,0
20241203,145800,26750575,4995,4995,4995,4995,0
20241203,145700,26750575,4995,4995,4995,4995,0
20241203,145600,26750575,4995,4995,4995,4995,0
20241203,145500,26750575,4995,4995,4995,4995,0
20241203,145400,26750575,4995,4995,4995,4995,0
20241203,145300,26750575,4995,4995,4995,4995,2
20241203,145200,26740585,4995,4995,4995,4995,0
20241203,145100,26740585,4995,4995,4995,4995,0
20241203,145000,26740585,4995,4995,4995,4995,2
20241203,144900,26730595,4995,4995,4995,4995,0
20241203,144800,26730595,4995,4995,4995,4995,0
20241203,144700,26730595,4995,4995,4995,4995,0
20241203,144600,26730595,4995,4995,4995,4995,5
20241203,144500,26705620,4995,4995,4995,4995,0
20241203,144400,26705620,4995,4995,4995,4995,0
20241203,144300,26705620,4995,4995,4995,4995,0
20241203,144200,26705620,4995,4995,4995,4995,1
20241203,144100,26700625,4995,4995,4995,4995,0
20241203,144000,26700625,4995,4995,4995,4995,0
20241203,143900,26700625,4995,4995,4995,4995,0
20241203,143800,26700625,4995,4990,4995,4975,13
20241203,143700,26635890,4995,4995,4995,4995,0
20241203,143600,26635890,4995,5000,5000,4995,3
20241203,143500,26620895,4995,5000,5000,4995,261
20241203,143400,25317130,5010,5010,5010,5010,0
20241203,143300,25317130,5010,5010,5010,5010,0
20241203,143200,25317130,5010,5010,5010,5010,0
20241203,143100,25317130,5010,5010,5010,5010,5
20241203,143000,25292080,5020,5020,5020,5020,0
20241203,142900,25292080,5020,5020,5020,5020,0
20241203,142800,25292080,5020,5020,5020,5020,0
20241203,142700,25292080,5020,5020,5020,5020,0
20241203,142600,25292080,5020,5020,5020,5020,0
20241203,142500,25292080,5020,5020,5020,5020,0
20241203,142400,25292080,5020,5020,5020,5020,1
20241203,142300,25287060,5030,5030,5030,5030,0
20241203,142200,25287060,5030,5030,5030,5030,0
20241203,142100,25287060,5030,5030,5030,5030,0
20241203,142000,25287060,5030,5030,5030,5030,0
20241203,141900,25287060,5030,5030,5030,5030,0
20241203,141800,25287060,5030,5020,5030,5020,4
20241203,141700,25266950,5030,5030,5030,5030,2
20241203,141600,25256890,5040,5040,5040,5040,0
20241203,141500,25256890,5040,5040,5040,5040,0
20241203,141400,25256890,5040,5040,5040,5040,0
20241203,141300,25256890,5040,5040,5040,5040,0
20241203,141200,25256890,5040,5040,5040,5040,0
20241203,141100,25256890,5040,5040,5040,5040,0
20241203,141000,25256890,5040,5040,5040,5040,0
20241203,140900,25256890,5040,5040,5040,5040,0
20241203,140800,25256890,5040,5040,5040,5040,0
20241203,140700,25256890,5040,5040,5040,5040,0
20241203,140600,25256890,5040,5040,5040,5040,0
20241203,140500,25256890,5040,5040,5040,5040,0
20241203,140400,25256890,5040,5040,5040,5040,0
20241203,140300,25256890,5040,5040,5040,5040,0
20241203,140200,25256890,5040,5040,5040,5040,0
20241203,140100,25256890,5040,5040,5040,5040,0
20241203,140000,25256890,5040,5030,5040,5030,6
20241203,135900,25226700,5030,5020,5030,5020,4
20241203,135800,25206590,5030,5030,5030,5030,0
20241203,135700,25206590,5030,5030,5030,5030,3
20241203,135600,25191500,5050,5050,5050,5050,0
20241203,135500,25191500,5050,5050,5050,5050,0
20241203,135400,25191500,5050,5050,5050,5050,2
20241203,135300,25181400,5040,5040,5040,5040,2
20241203,135200,25171320,5050,5020,5050,5020,5
20241203,135100,25146130,5020,5020,5050,5020,5
20241203,135000,25120990,4995,4995,4995,4995,0
20241203,134900,25120990,4995,4995,4995,4995,0
20241203,134800,25120990,4995,4995,4995,4995,428
20241203,134700,22983130,4995,5020,5050,4995,9
20241203,134600,22937965,5030,4995,5050,4995,366
20241203,134500,21104520,4995,4995,4995,4995,0
20241203,134400,21104520,4995,4995,4995,4995,0
20241203,134300,21104520,4995,4995,4995,4995,0
20241203,134200,21104520,4995,4995,4995,4995,0
20241203,134100,21104520,4995,4995,4995,4995,0
20241203,134000,21104520,4995,4995,4995,4995,1
20241203,133900,21099525,5000,5000,5000,5000,0
20241203,133800,21099525,5000,5000,5000,5000,2
20241203,133700,21089525,5000,5000,5000,5000,0
20241203,133600,21089525,5000,5000,5000,5000,0
20241203,133500,21089525,5000,5000,5000,5000,0
20241203,133400,21089525,5000,5000,5000,5000,1
20241203,133300,21084525,4995,4995,4995,4995,1
20241203,133200,21079530,5000,5000,5000,5000,0
20241203,133100,21079530,5000,5000,5000,5000,0
20241203,133000,21079530,5000,5000,5000,5000,0
20241203,132900,21079530,5000,5000,5000,5000,0
20241203,132800,21079530,5000,5000,5000,5000,0
20241203,132700,21079530,5000,5000,5000,5000,2
20241203,132600,21069530,4995,4995,4995,4995,0
20241203,132500,21069530,4995,4995,4995,4995,0
20241203,132400,21069530,4995,4995,4995,4995,0
20241203,132300,21069530,4995,4995,4995,4995,0
20241203,132200,21069530,4995,4995,4995,4995,0
20241203,132100,21069530,4995,4995,4995,4995,1
20241203,132000,21064535,5000,5000,5000,5000,1
20241203,131900,21059535,5000,5000,5000,5000,0
20241203,131800,21059535,5000,5000,5000,5000,0
20241203,131700,21059535,5000,5000,5000,5000,6
20241203,131600,21029535,5000,5000,5000,5000,0
20241203,131500,21029535,5000,5000,5000,5000,0
20241203,131400,21029535,5000,5000,5000,5000,9
20241203,131300,20984535,5000,4970,5000,4970,324
20241203,131200,19371365,4970,4970,4970,4970,0
20241203,131100,19371365,4970,4970,4970,4970,0
20241203,131000,19371365,4970,4970,4970,4970,5
20241203,130900,19346515,4970,4970,4970,4970,0
20241203,130800,19346515,4970,4970,4970,4970,0
20241203,130700,19346515,4970,4970,4970,4970,0
20241203,130600,19346515,4970,4970,4970,4970,120
20241203,130500,18750115,4970,4970,4970,4970,200
20241203,130400,17756115,4970,4970,4970,4970,0
20241203,130300,17756115,4970,4970,4970,4970,0
20241203,130200,17756115,4970,4970,4970,4970,0
20241203,130100,17756115,4970,4970,4970,4970,0
20241203,130000,17756115,4970,4970,4970,4970,18
20241203,125900,17666655,4970,4970,4970,4970,0
20241203,125800,17666655,4970,4970,4970,4970,5
20241203,125700,17641805,4970,4970,4970,4970,0
20241203,125600,17641805,4970,4970,4970,4970,0
20241203,125500,17641805,4970,4970,4970,4970,0
20241203,125400,17641805,4970,4970,4970,4970,0
20241203,125300,17641805,4970,4970,4970,4970,0
20241203,125200,17641805,4970,4970,4970,4970,1
20241203,125100,17636835,4965,4965,4965,4965,4
20241203,125000,17616975,4970,4970,4970,4970,2
20241203,124900,17607035,4970,4970,4970,4970,0
20241203,124800,17607035,4970,4970,4970,4970,0
20241203,124700,17607035,4970,4970,4970,4970,0
20241203,124600,17607035,4970,4970,4970,4970,0
20241203,124500,17607035,4970,4970,4970,4970,0
20241203,124400,17607035,4970,4970,4970,4970,0
20241203,124300,17607035,4970,4970,4970,4970,0
20241203,124200,17607035,4970,4970,4970,4970,0
20241203,124100,17607035,4970,4970,4970,4970,0
20241203,124000,17607035,4970,4970,4970,4970,0
20241203,123900,17607035,4970,4970,4970,4970,0
20241203,123800,17607035,4970,4970,4970,4970,17
20241203,123700,17522545,4970,4970,4970,4970,0
20241203,123600,17522545,4970,4970,4970,4970,0
20241203,123500,17522545,4970,4970,4970,4970,1
20241203,123400,17517575,4970,4970,4970,4970,28
20241203,123300,17378415,4970,4970,4970,4970,3
20241203,123200,17363505,4970,4970,4970,4970,0
20241203,123100,17363505,4970,4970,4970,4970,0
20241203,123000,17363505,4970,4970,4970,4970,2
20241203,122900,17353565,4965,4965,4965,4965,0
20241203,122800,17353565,4965,4965,4965,4965,250
20241203,122700,16112315,4965,4965,4965,4965,0
20241203,122600,16112315,4965,4965,4965,4965,200
20241203,122500,15119315,4965,4965,4965,4965,0
20241203,122400,15119315,4965,4965,4965,4965,0
20241203,122300,15119315,4965,4965,4965,4965,0
20241203,122200,15119315,4965,4965,4965,4965,0
20241203,122100,15119315,4965,4965,4965,4965,0
20241203,122000,15119315,4965,4965,4965,4965,0
20241203,121900,15119315,4965,4965,4965,4965,1
20241203,121800,15114350,4965,4965,4965,4965,0
20241203,121700,15114350,4965,4965,4965,4965,0
20241203,121600,15114350,4965,4960,4965,4960,224
20241203,121500,14002200,4965,4965,4965,4965,0
20241203,121400,14002200,4965,4965,4965,4965,1
20241203,121300,13997235,4965,4965,4965,4965,0
20241203,121200,13997235,4965,4965,4965,4965,0
20241203,121100,13997235,4965,4965,4965,4965,55
20241203,121000,13724160,4965,4965,4965,4965,0
20241203,120900,13724160,4965,4965,4965,4965,0
20241203,120800,13724160,4965,4965,4965,4965,0
20241203,120700,13724160,4965,4965,4965,4965,0
20241203,120600,13724160,4965,4965,4965,4965,0
20241203,120500,13724160,4965,4965,4965,4965,0
20241203,120400,13724160,4965,4965,4965,4965,0
20241203,120300,13724160,4965,4965,4965,4965,0
20241203,120200,13724160,4965,4965,4965,4965,0
20241203,120100,13724160,4965,4965,4965,4965,9
20241203,120000,13679475,4965,4965,4965,4965,0
20241203,115900,13679475,4965,4965,4965,4965,0
20241203,115800,13679475,4965,4965,4965,4965,0
20241203,115700,13679475,4965,4965,4965,4965,0
20241203,115600,13679475,4965,4965,4965,4965,0
20241203,115500,13679475,4965,4965,4965,4965,0
20241203,115400,13679475,4965,4965,4965,4965,0
20241203,115300,13679475,4965,4965,4965,4965,0
20241203,115200,13679475,4965,4965,4965,4965,0
20241203,115100,13679475,4965,4965,4965,4965,10
20241203,115000,13629825,4965,4965,4965,4965,0
20241203,114900,13629825,4965,4960,4965,4960,2
20241203,114800,13619900,4965,4960,4965,4960,2
20241203,114700,13609975,4965,4965,4965,4965,0
20241203,114600,13609975,4965,4965,4965,4965,0
20241203,114500,13609975,4965,4965,4965,4965,0
20241203,114400,13609975,4965,4965,4965,4965,0
20241203,114300,13609975,4965,4965,4965,4965,0
20241203,114200,13609975,4965,4965,4965,4965,33
20241203,114100,13446130,4965,4965,4965,4965,0
20241203,114000,13446130,4965,4965,4965,4965,0
20241203,113900,13446130,4965,4965,4965,4965,0
20241203,113800,13446130,4965,4965,4965,4965,0
20241203,113700,13446130,4965,4965,4965,4965,5
20241203,113600,13421305,4965,4965,4965,4965,0
20241203,113500,13421305,4965,4965,4965,4965,0
20241203,113400,13421305,4965,4965,4965,4965,0
20241203,113300,13421305,4965,4965,4965,4965,0
20241203,113200,13421305,4965,4965,4965,4965,0
20241203,113100,13421305,4965,4965,4965,4965,0
20241203,113000,13421305,4965,4965,4965,4965,0
20241203,112900,13421305,4965,4965,4965,4965,0
20241203,112800,13421305,4965,4965,4965,4965,11
20241203,112700,13366690,4955,4955,4955,4955,0
20241203,112600,13366690,4955,4955,4955,4955,0
20241203,112500,13366690,4955,4955,4955,4955,58
20241203,112400,13079300,4965,4965,4965,4965,0
20241203,112300,13079300,4965,4965,4965,4965,0
20241203,112200,13079300,4965,4965,4965,4965,1
20241203,112100,13074335,4955,4955,4955,4955,0
20241203,112000,13074335,4955,4955,4955,4955,0
20241203,111900,13074335,4955,4955,4955,4955,0
20241203,111800,13074335,4955,4955,4955,4955,1
20241203,111700,13069380,4955,4955,4955,4955,84
20241203,111600,12653160,4955,4965,4965,4955,2
20241203,111500,12643240,4955,4955,4955,4955,0
20241203,111400,12643240,4955,4955,4955,4955,0
20241203,111300,12643240,4955,4955,4955,4955,1
20241203,111200,12638285,4960,4960,4960,4960,53
20241203,111100,12375405,4960,4960,4960,4960,10
20241203,111000,12325805,4960,4960,4960,4960,0
20241203,110900,12325805,4960,4960,4960,4960,0
20241203,110800,12325805,4960,4960,4960,4960,3
20241203,110700,12310925,4960,4960,4960,4960,0
20241203,110600,12310925,4960,4960,4960,4960,0
20241203,110500,12310925,4960,4960,4960,4960,0
20241203,110400,12310925,4960,4960,4960,4960,0
20241203,110300,12310925,4960,4960,4960,4960,0
20241203,110200,12310925,4960,4960,4960,4960,2
20241203,110100,12301005,4950,4955,4955,4950,5
20241203,110000,12276240,4960,4960,4960,4960,0
20241203,105900,12276240,4960,4960,4960,4960,0
20241203,105800,12276240,4960,4960,4960,4960,20
20241203,105700,12177040,4950,4950,4950,4950,0
20241203,105600,12177040,4950,4950,4950,4950,0
20241203,105500,12177040,4950,4955,4955,4950,201
20241203,105400,11181940,4960,4960,4960,4960,0
20241203,105300,11181940,4960,4960,4960,4960,2
20241203,105200,11172020,4960,4960,4960,4960,0
20241203,105100,11172020,4960,4960,4960,4960,19
20241203,105000,11077780,4960,4960,4960,4960,0
20241203,104900,11077780,4960,4960,4960,4960,0
20241203,104800,11077780,4960,4960,4960,4960,0
20241203,104700,11077780,4960,4960,4960,4960,0
20241203,104600,11077780,4960,4960,4960,4960,40
20241203,104500,10879380,4960,4960,4960,4960,0
20241203,104400,10879380,4960,4960,4960,4960,0
20241203,104300,10879380,4960,4960,4960,4960,0
20241203,104200,10879380,4960,4960,4960,4960,0
20241203,104100,10879380,4960,4960,4960,4960,0
20241203,104000,10879380,4960,4960,4960,4960,86
20241203,103900,10452820,4960,4950,4960,4950,2
20241203,103800,10442910,4960,4960,4960,4960,1
20241203,103700,10437950,4950,4950,4950,4950,120
20241203,103600,9843950,4950,4955,4955,4950,5
20241203,103500,9819190,4960,4960,4960,4960,0
20241203,103400,9819190,4960,4955,4960,4955,7
20241203,103300,9784495,4950,4960,4960,4950,15
20241203,103200,9710150,4960,4955,4960,4955,3
20241203,103100,9695275,4960,4960,4960,4960,2
20241203,103000,9685355,4950,4955,4955,4950,2
20241203,102900,9675450,4960,4960,4960,4960,100
20241203,102800,9179450,4960,4960,4960,4960,0
20241203,102700,9179450,4960,4960,4960,4960,4
20241203,102600,9159610,4960,4960,4960,4960,1
20241203,102500,9154650,4950,4960,4960,4950,120
20241203,102400,8559460,4960,4960,4960,4960,0
20241203,102300,8559460,4960,4960,4960,4960,0
20241203,102200,8559460,4960,4960,4960,4960,0
20241203,102100,8559460,4960,4960,4960,4960,0
20241203,102000,8559460,4960,4950,4960,4950,47
20241203,101900,8326790,4950,4950,4950,4950,0
20241203,101800,8326790,4950,4950,4950,4950,0
20241203,101700,8326790,4950,4950,4950,4950,0
20241203,101600,8326790,4950,4955,4955,4950,32
20241203,101500,8168365,4960,4960,4960,4960,1
20241203,101400,8163405,4950,4955,4955,4950,32
20241203,101300,8004970,4960,4960,4960,4960,1
20241203,101200,8000010,4960,4960,4960,4960,3
20241203,101100,7985130,4960,4960,4960,4960,7
20241203,101000,7950410,4960,4960,4960,4960,25
20241203,100900,7826410,4960,4960,4960,4960,0
20241203,100800,7826410,4960,4960,4960,4960,46
20241203,100700,7598250,4960,4960,4960,4960,2
20241203,100600,7588330,4950,4955,4955,4950,200
20241203,100500,6598320,4960,4960,4960,4960,0
20241203,100400,6598320,4960,4960,4960,4960,0
20241203,100300,6598320,4960,4960,4960,4960,21
20241203,100200,6494160,4950,4950,4950,4950,0
20241203,100100,6494160,4950,4950,4950,4950,0
20241203,100000,6494160,4950,4950,4950,4950,20
20241203,095900,6395160,4950,4950,4950,4950,50
20241203,095800,6147660,4950,4950,4950,4950,90
20241203,095700,5702160,4950,4950,4950,4950,40
20241203,095600,5504160,4950,4950,4950,4950,0
20241203,095500,5504160,4950,4955,4955,4950,12
20241203,095400,5444745,4960,4960,4960,4960,1
20241203,095300,5439785,4950,4950,4950,4950,0
20241203,095200,5439785,4950,4950,4950,4950,0
20241203,095100,5439785,4950,4950,4950,4950,1
20241203,095000,5434835,4955,4955,4955,4955,58
20241203,094900,5147445,4955,4955,4955,4955,8
20241203,094800,5107805,4955,4955,4955,4955,34
20241203,094700,4939335,4955,4955,4955,4955,40
20241203,094600,4741135,4955,4955,4955,4955,1
20241203,094500,4736180,4955,4955,4955,4955,52
20241203,094400,4478520,4955,4960,4960,4950,130
20241203,094300,3834395,4960,4955,4960,4955,32
20241203,094200,3675825,4960,4960,4960,4960,10
20241203,094100,3626225,4960,4960,4960,4960,1
20241203,094000,3621265,4950,4950,4950,4950,0
20241203,093900,3621265,4950,4955,4955,4950,13
20241203,093800,3556905,4955,4955,4955,4955,22
20241203,093700,3447895,4955,4955,4955,4955,3
20241203,093600,3433030,4955,4955,4955,4955,0
20241203,093500,3433030,4955,4955,4955,4955,0
20241203,093400,3433030,4955,4955,4955,4955,0
20241203,093300,3433030,4955,4955,4955,4955,66
20241203,093200,3106000,4955,4955,4955,4955,0
20241203,093100,3106000,4955,4955,4955,4955,4
20241203,093000,3086180,4955,4955,4955,4955,20
20241203,092900,2987080,4955,4955,4955,4955,0
20241203,092800,2987080,4955,4955,4955,4955,8
20241203,092700,2947440,4970,4960,4970,4960,4
20241203,092600,2927580,4960,4965,4970,4960,5
20241203,092500,2902760,4965,4960,4965,4960,23
20241203,092400,2788675,4970,4970,4970,4970,0
20241203,092300,2788675,4970,4965,4970,4965,38
20241203,092200,2599995,4965,4960,4965,4960,11
20241203,092100,2545430,4965,4965,4965,4965,45
20241203,092000,2322005,4970,4970,4970,4970,2
20241203,091900,2312065,4970,4975,4975,4970,3
20241203,091800,2297145,4970,4970,4970,4970,10
20241203,091700,2247445,4975,4975,4975,4975,5
20241203,091600,2222570,4975,4975,4975,4975,5
20241203,091500,2197695,4975,4975,4975,4975,0
20241203,091400,2197695,4975,4975,4975,4975,2
20241203,091300,2187745,4975,4975,4975,4975,0
20241203,091200,2187745,4975,4975,4975,4975,0
20241203,091100,2187745,4975,4975,4975,4975,0
20241203,091000,2187745,4975,4975,4975,4975,44
20241203,090900,1968845,4975,4975,4975,4975,1
20241203,090800,1963870,4970,4970,4970,4970,4
20241203,090700,1943990,4975,4975,4975,4975,0
20241203,090600,1943990,4975,4975,4975,4975,1
20241203,090500,1939015,4975,4975,4975,4975,49
20241203,090400,1695240,5060,5000,5070,4975,25
20241203,090300,1569565,5000,4990,5000,4990,10
20241203,090200,1519650,4950,4950,4950,4950,53
20241203,090100,1257300,4950,4950,4950,4950,43
20241203,090000,1044450,4950,4950,4950,4950,211