KissMeData/044340/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,192900,76413700,4955,4955,4955,4955,31
20241204,192800,76413700,4955,4955,4955,4955,0
20241204,192700,76413700,4955,4955,4955,4955,0
20241204,192600,76413700,4955,4955,4955,4955,0
20241204,192500,76413700,4955,4955,4955,4955,0
20241204,192400,76413700,4955,4955,4955,4955,0
20241204,192300,76413700,4955,4955,4955,4955,0
20241204,192200,76413700,4955,4955,4955,4955,0
20241204,192100,76413700,4955,4955,4955,4955,0
20241204,192000,76413700,4955,4955,4955,4955,0
20241204,191900,76413700,4955,4955,4955,4955,0
20241204,191800,76413700,4955,4955,4955,4955,0
20241204,191700,76413700,4955,4955,4955,4955,0
20241204,191600,76413700,4955,4955,4955,4955,0
20241204,191500,76413700,4955,4955,4955,4955,0
20241204,191400,76413700,4955,4955,4955,4955,0
20241204,191300,76413700,4955,4955,4955,4955,0
20241204,191200,76413700,4955,4955,4955,4955,0
20241204,191100,76413700,4955,4955,4955,4955,0
20241204,191000,76413700,4955,4955,4955,4955,0
20241204,190900,76413700,4955,4955,4955,4955,0
20241204,190800,76413700,4955,4955,4955,4955,0
20241204,190700,76413700,4955,4955,4955,4955,0
20241204,190600,76413700,4955,4955,4955,4955,0
20241204,190500,76413700,4955,4955,4955,4955,0
20241204,190400,76413700,4955,4955,4955,4955,0
20241204,190300,76413700,4955,4955,4955,4955,0
20241204,190200,76413700,4955,4955,4955,4955,0
20241204,190100,76413700,4955,4955,4955,4955,0
20241204,190000,76413700,4955,4955,4955,4955,0
20241204,185900,76413700,4955,4955,4955,4955,31
20241204,185800,76413700,4955,4955,4955,4955,0
20241204,185700,76413700,4955,4955,4955,4955,0
20241204,185600,76413700,4955,4955,4955,4955,0
20241204,185500,76413700,4955,4955,4955,4955,0
20241204,185400,76413700,4955,4955,4955,4955,0
20241204,185300,76413700,4955,4955,4955,4955,0
20241204,185200,76413700,4955,4955,4955,4955,0
20241204,185100,76413700,4955,4955,4955,4955,0
20241204,185000,76413700,4955,4955,4955,4955,0
20241204,184900,76413700,4955,4955,4955,4955,0
20241204,184800,76413700,4955,4955,4955,4955,0
20241204,184700,76413700,4955,4955,4955,4955,0
20241204,184600,76413700,4955,4955,4955,4955,0
20241204,184500,76413700,4955,4955,4955,4955,0
20241204,184400,76413700,4955,4955,4955,4955,0
20241204,184300,76413700,4955,4955,4955,4955,0
20241204,184200,76413700,4955,4955,4955,4955,0
20241204,184100,76413700,4955,4955,4955,4955,0
20241204,184000,76413700,4955,4955,4955,4955,0
20241204,183900,76413700,4955,4955,4955,4955,0
20241204,183800,76413700,4955,4955,4955,4955,0
20241204,183700,76413700,4955,4955,4955,4955,0
20241204,183600,76413700,4955,4955,4955,4955,0
20241204,183500,76413700,4955,4955,4955,4955,0
20241204,183400,76413700,4955,4955,4955,4955,0
20241204,183300,76413700,4955,4955,4955,4955,0
20241204,183200,76413700,4955,4955,4955,4955,0
20241204,183100,76413700,4955,4955,4955,4955,0
20241204,183000,76413700,4955,4955,4955,4955,0
20241204,182900,76413700,4955,4955,4955,4955,31
20241204,182800,76413700,4955,4955,4955,4955,0
20241204,182700,76413700,4955,4955,4955,4955,0
20241204,182600,76413700,4955,4955,4955,4955,0
20241204,182500,76413700,4955,4955,4955,4955,0
20241204,182400,76413700,4955,4955,4955,4955,0
20241204,182300,76413700,4955,4955,4955,4955,0
20241204,182200,76413700,4955,4955,4955,4955,0
20241204,182100,76413700,4955,4955,4955,4955,0
20241204,182000,76413700,4955,4955,4955,4955,0
20241204,181900,76413700,4955,4955,4955,4955,0
20241204,181800,76413700,4955,4955,4955,4955,0
20241204,181700,76413700,4955,4955,4955,4955,0
20241204,181600,76413700,4955,4955,4955,4955,0
20241204,181500,76413700,4955,4955,4955,4955,0
20241204,181400,76413700,4955,4955,4955,4955,0
20241204,181300,76413700,4955,4955,4955,4955,0
20241204,181200,76413700,4955,4955,4955,4955,0
20241204,181100,76413700,4955,4955,4955,4955,0
20241204,181000,76413700,4955,4955,4955,4955,0
20241204,180900,76413700,4955,4955,4955,4955,0
20241204,180800,76413700,4955,4955,4955,4955,0
20241204,180700,76413700,4955,4955,4955,4955,0
20241204,180600,76413700,4955,4955,4955,4955,0
20241204,180500,76413700,4955,4955,4955,4955,0
20241204,180400,76413700,4955,4955,4955,4955,0
20241204,180300,76413700,4955,4955,4955,4955,0
20241204,180200,76413700,4955,4955,4955,4955,0
20241204,180100,76413700,4955,4955,4955,4955,0
20241204,180000,76413700,4955,4955,4955,4955,0
20241204,175900,76413700,4955,4955,4955,4955,31
20241204,175800,76413700,4955,4955,4955,4955,0
20241204,175700,76413700,4955,4955,4955,4955,0
20241204,175600,76413700,4955,4955,4955,4955,0
20241204,175500,76413700,4955,4955,4955,4955,0
20241204,175400,76413700,4955,4955,4955,4955,0
20241204,175300,76413700,4955,4955,4955,4955,0
20241204,175200,76413700,4955,4955,4955,4955,0
20241204,175100,76413700,4955,4955,4955,4955,0
20241204,175000,76413700,4955,4955,4955,4955,0
20241204,174900,76413700,4955,4955,4955,4955,0
20241204,174800,76413700,4955,4955,4955,4955,0
20241204,174700,76413700,4955,4955,4955,4955,0
20241204,174600,76413700,4955,4955,4955,4955,0
20241204,174500,76413700,4955,4955,4955,4955,0
20241204,174400,76413700,4955,4955,4955,4955,0
20241204,174300,76413700,4955,4955,4955,4955,0
20241204,174200,76413700,4955,4955,4955,4955,0
20241204,174100,76413700,4955,4955,4955,4955,0
20241204,174000,76413700,4955,4955,4955,4955,0
20241204,173900,76413700,4955,4955,4955,4955,0
20241204,173800,76413700,4955,4955,4955,4955,0
20241204,173700,76413700,4955,4955,4955,4955,0
20241204,173600,76413700,4955,4955,4955,4955,0
20241204,173500,76413700,4955,4955,4955,4955,0
20241204,173400,76413700,4955,4955,4955,4955,0
20241204,173300,76413700,4955,4955,4955,4955,0
20241204,173200,76413700,4955,4955,4955,4955,0
20241204,173100,76413700,4955,4955,4955,4955,0
20241204,173000,76413700,4955,4955,4955,4955,0
20241204,172900,76413700,4955,4955,4955,4955,31
20241204,172800,76413700,4955,4955,4955,4955,0
20241204,172700,76413700,4955,4955,4955,4955,0
20241204,172600,76413700,4955,4955,4955,4955,0
20241204,172500,76413700,4955,4955,4955,4955,0
20241204,172400,76413700,4955,4955,4955,4955,0
20241204,172300,76413700,4955,4955,4955,4955,0
20241204,172200,76413700,4955,4955,4955,4955,0
20241204,172100,76413700,4955,4955,4955,4955,0
20241204,172000,76413700,4955,4955,4955,4955,0
20241204,171900,76413700,4955,4955,4955,4955,0
20241204,171800,76413700,4955,4955,4955,4955,0
20241204,171700,76413700,4955,4955,4955,4955,0
20241204,171600,76413700,4955,4955,4955,4955,0
20241204,171500,76413700,4955,4955,4955,4955,0
20241204,171400,76413700,4955,4955,4955,4955,0
20241204,171300,76413700,4955,4955,4955,4955,0
20241204,171200,76413700,4955,4955,4955,4955,0
20241204,171100,76413700,4955,4955,4955,4955,0
20241204,171000,76413700,4955,4955,4955,4955,0
20241204,170900,76413700,4955,4955,4955,4955,0
20241204,170800,76413700,4955,4955,4955,4955,0
20241204,170700,76413700,4955,4955,4955,4955,0
20241204,170600,76413700,4955,4955,4955,4955,0
20241204,170500,76413700,4955,4955,4955,4955,0
20241204,170400,76413700,4955,4955,4955,4955,0
20241204,170300,76413700,4955,4955,4955,4955,0
20241204,170200,76413700,4955,4955,4955,4955,0
20241204,170100,76413700,4955,4955,4955,4955,0
20241204,170000,76413700,4955,4955,4955,4955,0
20241204,165900,76413700,4955,4955,4955,4955,31
20241204,165800,76413700,4955,4955,4955,4955,0
20241204,165700,76413700,4955,4955,4955,4955,0
20241204,165600,76413700,4955,4955,4955,4955,0
20241204,165500,76413700,4955,4955,4955,4955,0
20241204,165400,76413700,4955,4955,4955,4955,0
20241204,165300,76413700,4955,4955,4955,4955,0
20241204,165200,76413700,4955,4955,4955,4955,0
20241204,165100,76413700,4955,4955,4955,4955,0
20241204,165000,76413700,4955,4955,4955,4955,0
20241204,164900,76413700,4955,4955,4955,4955,0
20241204,164800,76413700,4955,4955,4955,4955,0
20241204,164700,76413700,4955,4955,4955,4955,0
20241204,164600,76413700,4955,4955,4955,4955,0
20241204,164500,76413700,4955,4955,4955,4955,0
20241204,164400,76413700,4955,4955,4955,4955,0
20241204,164300,76413700,4955,4955,4955,4955,0
20241204,164200,76413700,4955,4955,4955,4955,0
20241204,164100,76413700,4955,4955,4955,4955,0
20241204,164000,76413700,4955,4955,4955,4955,0
20241204,163900,76413700,4955,4955,4955,4955,0
20241204,163800,76413700,4955,4955,4955,4955,0
20241204,163700,76413700,4955,4955,4955,4955,0
20241204,163600,76413700,4955,4955,4955,4955,0
20241204,163500,76413700,4955,4955,4955,4955,0
20241204,163400,76413700,4955,4955,4955,4955,0
20241204,163300,76413700,4955,4955,4955,4955,0
20241204,163200,76413700,4955,4955,4955,4955,0
20241204,163100,76413700,4955,4955,4955,4955,0
20241204,163000,76413700,4955,4955,4955,4955,0
20241204,162900,76413700,4955,4955,4955,4955,31
20241204,162800,76413700,4955,4955,4955,4955,0
20241204,162700,76413700,4955,4955,4955,4955,0
20241204,162600,76413700,4955,4955,4955,4955,0
20241204,162500,76413700,4955,4955,4955,4955,0
20241204,162400,76413700,4955,4955,4955,4955,0
20241204,162300,76413700,4955,4955,4955,4955,0
20241204,162200,76413700,4955,4955,4955,4955,0
20241204,162100,76413700,4955,4955,4955,4955,0
20241204,162000,76413700,4955,4955,4955,4955,0
20241204,161900,76413700,4955,4955,4955,4955,0
20241204,161800,76413700,4955,4955,4955,4955,0
20241204,161700,76413700,4955,4955,4955,4955,0
20241204,161600,76413700,4955,4955,4955,4955,0
20241204,161500,76413700,4955,4955,4955,4955,0
20241204,161400,76413700,4955,4955,4955,4955,0
20241204,161300,76413700,4955,4955,4955,4955,0
20241204,161200,76413700,4955,4955,4955,4955,0
20241204,161100,76413700,4955,4955,4955,4955,0
20241204,161000,76413700,4955,4955,4955,4955,0
20241204,160900,76413700,4955,4955,4955,4955,0
20241204,160800,76413700,4955,4955,4955,4955,0
20241204,160700,76413700,4955,4955,4955,4955,0
20241204,160600,76413700,4955,4955,4955,4955,0
20241204,160500,76413700,4955,4955,4955,4955,0
20241204,160400,76413700,4955,4955,4955,4955,0
20241204,160300,76413700,4955,4955,4955,4955,0
20241204,160200,76413700,4955,4955,4955,4955,0
20241204,160100,76413700,4955,4955,4955,4955,0
20241204,160000,76413700,4955,4955,4955,4955,0
20241204,155900,76413700,4955,4955,4955,4955,31
20241204,155800,76413700,4955,4955,4955,4955,0
20241204,155700,76413700,4955,4955,4955,4955,0
20241204,155600,76413700,4955,4955,4955,4955,0
20241204,155500,76413700,4955,4955,4955,4955,0
20241204,155400,76413700,4955,4955,4955,4955,0
20241204,155300,76413700,4955,4955,4955,4955,0
20241204,155200,76413700,4955,4955,4955,4955,0
20241204,155100,76413700,4955,4955,4955,4955,0
20241204,155000,76413700,4955,4955,4955,4955,0
20241204,154900,76413700,4955,4955,4955,4955,0
20241204,154800,76413700,4955,4955,4955,4955,0
20241204,154700,76413700,4955,4955,4955,4955,0
20241204,154600,76413700,4955,4955,4955,4955,0
20241204,154500,76413700,4955,4955,4955,4955,0
20241204,154400,76413700,4955,4955,4955,4955,0
20241204,154300,76413700,4955,4955,4955,4955,0
20241204,154200,76413700,4955,4955,4955,4955,0
20241204,154100,76413700,4955,4955,4955,4955,0
20241204,154000,76413700,4955,4955,4955,4955,0
20241204,153900,76413700,4955,4955,4955,4955,0
20241204,153800,76413700,4955,4955,4955,4955,0
20241204,153700,76413700,4955,4955,4955,4955,0
20241204,153600,76413700,4955,4955,4955,4955,0
20241204,153500,76413700,4955,4955,4955,4955,0
20241204,153400,76413700,4955,4955,4955,4955,0
20241204,153300,76413700,4955,4955,4955,4955,0
20241204,153200,76413700,4955,4955,4955,4955,0
20241204,153100,76413700,4955,4955,4955,4955,0
20241204,153000,76413700,4955,4955,4955,4955,31
20241204,152900,76260095,4955,4955,4955,4955,0
20241204,152800,76260095,4955,4955,4955,4955,0
20241204,152700,76260095,4955,4955,4955,4955,0
20241204,152600,76260095,4955,4955,4955,4955,0
20241204,152500,76260095,4955,4955,4955,4955,0
20241204,152400,76260095,4955,4955,4955,4955,0
20241204,152300,76260095,4955,4955,4955,4955,0
20241204,152200,76260095,4955,4955,4955,4955,0
20241204,152100,76260095,4955,4955,4955,4955,0
20241204,152000,76260095,4955,4955,4955,4955,0
20241204,151900,76260095,4955,4955,4955,4955,1
20241204,151800,76255140,4950,4950,4950,4950,5
20241204,151700,76230390,4950,4950,4950,4950,111
20241204,151600,75680940,4955,4950,4955,4950,38
20241204,151500,75492795,4930,4935,4935,4930,2
20241204,151400,75482930,4935,4930,4935,4930,19
20241204,151300,75389190,4945,4945,4945,4945,0
20241204,151200,75389190,4945,4945,4945,4945,1
20241204,151100,75384245,4940,4940,4940,4940,0
20241204,151000,75384245,4940,4940,4940,4940,0
20241204,150900,75384245,4940,4945,4945,4940,31
20241204,150800,75231000,4945,4945,4945,4945,0
20241204,150700,75231000,4945,4945,4945,4945,0
20241204,150600,75231000,4945,4945,4945,4945,0
20241204,150500,75231000,4945,4945,4945,4945,1
20241204,150400,75226055,4945,4945,4945,4945,2
20241204,150300,75216165,4945,4945,4945,4945,2
20241204,150200,75206275,4955,4955,4955,4955,2
20241204,150100,75196365,4955,4955,4955,4955,0
20241204,150000,75196365,4955,4955,4955,4955,0
20241204,145900,75196365,4955,4955,4955,4955,1
20241204,145800,75191410,4930,4930,4930,4930,20
20241204,145700,75092810,4955,4955,4955,4955,0
20241204,145600,75092810,4955,4955,4955,4955,1
20241204,145500,75087855,4930,4930,4930,4930,1
20241204,145400,75082925,4955,4955,4955,4955,2
20241204,145300,75073015,4955,4955,4955,4955,0
20241204,145200,75073015,4955,4955,4955,4955,0
20241204,145100,75073015,4955,4955,4955,4955,1
20241204,145000,75068060,4920,4920,4920,4920,0
20241204,144900,75068060,4920,4950,4960,4920,540
20241204,144800,72392895,4950,4950,4950,4950,0
20241204,144700,72392895,4950,4950,4950,4950,1
20241204,144600,72387945,4910,4950,4955,4910,89
20241204,144500,71950015,4950,4950,4950,4950,4
20241204,144400,71930215,4950,4950,4950,4950,100
20241204,144300,71435215,4950,4935,4950,4935,250
20241204,144200,70199080,4935,4935,4935,4935,1
20241204,144100,70194145,4925,4925,4925,4925,0
20241204,144000,70194145,4925,4925,4925,4925,0
20241204,143900,70194145,4925,4925,4925,4925,0
20241204,143800,70194145,4925,4925,4925,4925,15
20241204,143700,70120270,4935,4935,4935,4935,0
20241204,143600,70120270,4935,4930,4935,4930,324
20241204,143500,68521950,4930,4930,4930,4930,0
20241204,143400,68521950,4930,4930,4930,4930,0
20241204,143300,68521950,4930,4930,4930,4930,0
20241204,143200,68521950,4930,4930,4930,4930,0
20241204,143100,68521950,4930,4930,4930,4930,1
20241204,143000,68517020,4930,4930,4930,4930,0
20241204,142900,68517020,4930,4930,4930,4930,0
20241204,142800,68517020,4930,4930,4930,4930,0
20241204,142700,68517020,4930,4930,4930,4930,0
20241204,142600,68517020,4930,4930,4930,4930,0
20241204,142500,68517020,4930,4930,4930,4930,0
20241204,142400,68517020,4930,4930,4930,4930,0
20241204,142300,68517020,4930,4930,4930,4930,0
20241204,142200,68517020,4930,4930,4930,4930,1
20241204,142100,68512090,4910,4910,4910,4910,0
20241204,142000,68512090,4910,4910,4910,4910,0
20241204,141900,68512090,4910,4925,4925,4910,50
20241204,141800,68266500,4930,4930,4930,4930,0
20241204,141700,68266500,4930,4930,4930,4930,1
20241204,141600,68261570,4930,4930,4930,4930,0
20241204,141500,68261570,4930,4930,4930,4930,0
20241204,141400,68261570,4930,4930,4930,4930,0
20241204,141300,68261570,4930,4930,4930,4930,0
20241204,141200,68261570,4930,4930,4930,4930,0
20241204,141100,68261570,4930,4930,4930,4930,0
20241204,141000,68261570,4930,4930,4930,4930,7
20241204,140900,68227060,4930,4930,4930,4930,0
20241204,140800,68227060,4930,4930,4930,4930,4
20241204,140700,68207340,4930,4930,4930,4930,0
20241204,140600,68207340,4930,4915,4930,4915,500
20241204,140500,65745950,4910,4910,4910,4910,93
20241204,140400,65289320,4915,4915,4915,4915,0
20241204,140300,65289320,4915,4915,4915,4915,3
20241204,140200,65274575,4915,4915,4915,4915,0
20241204,140100,65274575,4915,4915,4915,4915,0
20241204,140000,65274575,4915,4915,4915,4915,0
20241204,135900,65274575,4915,4915,4915,4915,0
20241204,135800,65274575,4915,4915,4915,4915,0
20241204,135700,65274575,4915,4915,4915,4915,0
20241204,135600,65274575,4915,4915,4915,4915,0
20241204,135500,65274575,4915,4915,4915,4915,0
20241204,135400,65274575,4915,4915,4915,4915,2
20241204,135300,65264745,4915,4915,4915,4915,2
20241204,135200,65254915,4915,4915,4915,4915,1
20241204,135100,65250000,4910,4910,4910,4910,0
20241204,135000,65250000,4910,4910,4910,4910,50
20241204,134900,65004500,4910,4910,4910,4910,0
20241204,134800,65004500,4910,4910,4910,4910,16
20241204,134700,64925940,4910,4910,4910,4910,0
20241204,134600,64925940,4910,4910,4910,4910,0
20241204,134500,64925940,4910,4910,4910,4910,0
20241204,134400,64925940,4910,4910,4910,4910,100
20241204,134300,64434940,4910,4910,4910,4910,0
20241204,134200,64434940,4910,4910,4910,4910,0
20241204,134100,64434940,4910,4910,4910,4910,68
20241204,134000,64101060,4915,4915,4915,4915,1
20241204,133900,64096145,4915,4915,4915,4915,0
20241204,133800,64096145,4915,4915,4915,4915,0
20241204,133700,64096145,4915,4915,4915,4915,0
20241204,133600,64096145,4915,4915,4915,4915,2
20241204,133500,64086315,4910,4910,4910,4910,0
20241204,133400,64086315,4910,4910,4910,4910,0
20241204,133300,64086315,4910,4910,4910,4910,0
20241204,133200,64086315,4910,4910,4910,4910,0
20241204,133100,64086315,4910,4910,4910,4910,0
20241204,133000,64086315,4910,4910,4910,4910,0
20241204,132900,64086315,4910,4910,4910,4910,56
20241204,132800,63811355,4910,4910,4910,4910,0
20241204,132700,63811355,4910,4910,4910,4910,0
20241204,132600,63811355,4910,4910,4910,4910,0
20241204,132500,63811355,4910,4910,4910,4910,0
20241204,132400,63811355,4910,4910,4910,4910,102
20241204,132300,63310535,4910,4910,4910,4910,0
20241204,132200,63310535,4910,4910,4910,4910,0
20241204,132100,63310535,4910,4910,4910,4910,0
20241204,132000,63310535,4910,4910,4910,4910,0
20241204,131900,63310535,4910,4910,4910,4910,0
20241204,131800,63310535,4910,4910,4910,4910,1
20241204,131700,63305625,4915,4915,4915,4915,8
20241204,131600,63266305,4915,4915,4915,4915,0
20241204,131500,63266305,4915,4915,4915,4915,0
20241204,131400,63266305,4915,4915,4915,4915,0
20241204,131300,63266305,4915,4915,4915,4915,0
20241204,131200,63266305,4915,4915,4915,4915,0
20241204,131100,63266305,4915,4915,4915,4915,0
20241204,131000,63266305,4915,4915,4915,4915,0
20241204,130900,63266305,4915,4915,4915,4915,10
20241204,130800,63217155,4915,4915,4915,4915,0
20241204,130700,63217155,4915,4915,4915,4915,0
20241204,130600,63217155,4915,4915,4915,4915,10
20241204,130500,63168005,4915,4915,4915,4915,1
20241204,130400,63163090,4910,4910,4910,4910,0
20241204,130300,63163090,4910,4910,4910,4910,0
20241204,130200,63163090,4910,4910,4910,4910,0
20241204,130100,63163090,4910,4910,4910,4910,0
20241204,130000,63163090,4910,4915,4915,4910,59
20241204,125900,62873390,4915,4915,4915,4915,2
20241204,125800,62863560,4905,4905,4905,4905,0
20241204,125700,62863560,4905,4905,4905,4905,0
20241204,125600,62863560,4905,4905,4905,4905,0
20241204,125500,62863560,4905,4905,4905,4905,0
20241204,125400,62863560,4905,4905,4905,4905,50
20241204,125300,62618310,4905,4905,4905,4905,6
20241204,125200,62588880,4920,4915,4920,4905,61
20241204,125100,62289570,4920,4920,4920,4920,8
20241204,125000,62250210,4925,4925,4925,4925,0
20241204,124900,62250210,4925,4925,4925,4925,0
20241204,124800,62250210,4925,4925,4925,4925,0
20241204,124700,62250210,4925,4925,4925,4925,0
20241204,124600,62250210,4925,4925,4925,4925,0
20241204,124500,62250210,4925,4925,4925,4925,0
20241204,124400,62250210,4925,4925,4925,4925,0
20241204,124300,62250210,4925,4925,4925,4925,0
20241204,124200,62250210,4925,4925,4925,4925,8
20241204,124100,62210810,4925,4925,4925,4925,1
20241204,124000,62205885,4905,4905,4905,4905,0
20241204,123900,62205885,4905,4905,4905,4905,257
20241204,123800,60945300,4905,4905,4905,4905,0
20241204,123700,60945300,4905,4905,4905,4905,0
20241204,123600,60945300,4905,4905,4905,4905,1
20241204,123500,60940395,4905,4905,4905,4905,0
20241204,123400,60940395,4905,4905,4905,4905,30
20241204,123300,60793245,4905,4905,4905,4905,0
20241204,123200,60793245,4905,4905,4905,4905,0
20241204,123100,60793245,4905,4905,4905,4905,0
20241204,123000,60793245,4905,4905,4905,4905,5
20241204,122900,60768720,4905,4905,4905,4905,0
20241204,122800,60768720,4905,4905,4905,4905,15
20241204,122700,60695145,4905,4905,4905,4905,17
20241204,122600,60611760,4905,4905,4905,4905,0
20241204,122500,60611760,4905,4905,4905,4905,0
20241204,122400,60611760,4905,4905,4905,4905,0
20241204,122300,60611760,4905,4905,4905,4905,0
20241204,122200,60611760,4905,4905,4905,4905,0
20241204,122100,60611760,4905,4905,4905,4905,19
20241204,122000,60518565,4905,4905,4905,4905,0
20241204,121900,60518565,4905,4905,4905,4905,0
20241204,121800,60518565,4905,4905,4905,4905,0
20241204,121700,60518565,4905,4905,4905,4905,1
20241204,121600,60513660,4900,4920,4920,4900,78
20241204,121500,60131080,4925,4925,4925,4925,0
20241204,121400,60131080,4925,4925,4925,4925,0
20241204,121300,60131080,4925,4925,4925,4925,0
20241204,121200,60131080,4925,4925,4925,4925,0
20241204,121100,60131080,4925,4925,4925,4925,0
20241204,121000,60131080,4925,4925,4925,4925,0
20241204,120900,60131080,4925,4910,4925,4900,4
20241204,120800,60111440,4925,4925,4925,4925,0
20241204,120700,60111440,4925,4925,4925,4925,0
20241204,120600,60111440,4925,4925,4925,4925,0
20241204,120500,60111440,4925,4905,4925,4900,7
20241204,120400,60077075,4925,4925,4925,4925,10
20241204,120300,60027825,4925,4925,4925,4925,0
20241204,120200,60027825,4925,4920,4925,4920,202
20241204,120100,59033975,4920,4920,4920,4920,0
20241204,120000,59033975,4920,4920,4920,4920,1
20241204,115900,59029055,4900,4915,4915,4900,45
20241204,115800,58808035,4920,4920,4920,4920,4
20241204,115700,58788355,4920,4920,4920,4920,0
20241204,115600,58788355,4920,4920,4920,4920,0
20241204,115500,58788355,4920,4920,4920,4920,2
20241204,115400,58778515,4920,4920,4920,4920,0
20241204,115300,58778515,4920,4920,4920,4920,0
20241204,115200,58778515,4920,4920,4920,4920,0
20241204,115100,58778515,4920,4920,4920,4920,0
20241204,115000,58778515,4920,4920,4920,4920,1
20241204,114900,58773595,4900,4900,4900,4900,493
20241204,114800,56357895,4905,4905,4905,4905,0
20241204,114700,56357895,4905,4905,4905,4905,1
20241204,114600,56352990,4905,4905,4905,4900,191
20241204,114500,55417080,4905,4905,4905,4905,3
20241204,114400,55402365,4910,4920,4920,4910,37
20241204,114300,55220450,4920,4920,4920,4920,0
20241204,114200,55220450,4920,4920,4920,4920,0
20241204,114100,55220450,4920,4920,4920,4920,0
20241204,114000,55220450,4920,4920,4920,4920,0
20241204,113900,55220450,4920,4920,4920,4920,0
20241204,113800,55220450,4920,4920,4920,4920,0
20241204,113700,55220450,4920,4920,4920,4920,0
20241204,113600,55220450,4920,4920,4920,4920,1
20241204,113500,55215530,4920,4920,4920,4920,0
20241204,113400,55215530,4920,4920,4920,4920,0
20241204,113300,55215530,4920,4920,4920,4920,0
20241204,113200,55215530,4920,4920,4920,4920,0
20241204,113100,55215530,4920,4920,4920,4920,0
20241204,113000,55215530,4920,4920,4920,4920,10
20241204,112900,55166330,4920,4920,4920,4920,1
20241204,112800,55161410,4900,4905,4905,4900,62
20241204,112700,54857405,4920,4920,4920,4920,1
20241204,112600,54852485,4905,4930,4930,4905,22
20241204,112500,54744150,4935,4935,4935,4935,0
20241204,112400,54744150,4935,4935,4935,4935,0
20241204,112300,54744150,4935,4935,4935,4935,0
20241204,112200,54744150,4935,4935,4935,4935,0
20241204,112100,54744150,4935,4935,4935,4935,0
20241204,112000,54744150,4935,4935,4935,4935,0
20241204,111900,54744150,4935,4935,4935,4935,0
20241204,111800,54744150,4935,4935,4935,4935,0
20241204,111700,54744150,4935,4935,4935,4935,0
20241204,111600,54744150,4935,4935,4935,4935,1
20241204,111500,54739215,4935,4935,4935,4935,0
20241204,111400,54739215,4935,4935,4935,4935,0
20241204,111300,54739215,4935,4935,4935,4935,1
20241204,111200,54734280,4900,4900,4900,4900,0
20241204,111100,54734280,4900,4925,4925,4900,554
20241204,111000,52019580,4930,4930,4930,4930,1
20241204,110900,52014650,4935,4935,4935,4935,0
20241204,110800,52014650,4935,4935,4935,4935,0
20241204,110700,52014650,4935,4935,4935,4935,0
20241204,110600,52014650,4935,4915,4935,4900,646
20241204,110500,48846670,4935,4935,4935,4935,0
20241204,110400,48846670,4935,4935,4935,4935,2
20241204,110300,48836800,4935,4935,4935,4935,0
20241204,110200,48836800,4935,4935,4935,4935,0
20241204,110100,48836800,4935,4935,4935,4935,1
20241204,110000,48831865,4935,4935,4935,4935,0
20241204,105900,48831865,4935,4935,4935,4935,0
20241204,105800,48831865,4935,4935,4935,4935,1
20241204,105700,48826930,4910,4925,4925,4910,5
20241204,105600,48802350,4935,4935,4935,4935,0
20241204,105500,48802350,4935,4905,4935,4905,2
20241204,105400,48792510,4935,4935,4935,4935,3
20241204,105300,48777705,4935,4935,4935,4935,1
20241204,105200,48772770,4935,4935,4935,4935,1
20241204,105100,48767835,4905,4905,4905,4905,0
20241204,105000,48767835,4905,4925,4925,4905,25
20241204,104900,48645060,4935,4935,4935,4935,0
20241204,104800,48645060,4935,4935,4935,4935,0
20241204,104700,48645060,4935,4930,4935,4905,33
20241204,104600,48482830,4930,4930,4930,4930,17
20241204,104500,48399020,4925,4925,4925,4925,0
20241204,104400,48399020,4925,4925,4925,4925,0
20241204,104300,48399020,4925,4925,4925,4925,0
20241204,104200,48399020,4925,4925,4925,4925,0
20241204,104100,48399020,4925,4925,4925,4925,1
20241204,104000,48394095,4930,4930,4930,4930,0
20241204,103900,48394095,4930,4930,4930,4930,0
20241204,103800,48394095,4930,4905,4930,4900,363
20241204,103700,46613730,4905,4940,4940,4905,1018
20241204,103600,41613940,4950,4950,4950,4950,0
20241204,103500,41613940,4950,4950,4950,4950,12
20241204,103400,41554540,4950,4950,4950,4950,0
20241204,103300,41554540,4950,4950,4950,4950,0
20241204,103200,41554540,4950,4945,4950,4945,2
20241204,103100,41544645,4950,4950,4950,4950,0
20241204,103000,41544645,4950,4950,4950,4950,0
20241204,102900,41544645,4950,4950,4950,4950,0
20241204,102800,41544645,4950,4950,4950,4950,0
20241204,102700,41544645,4950,4950,4950,4950,0
20241204,102600,41544645,4950,4950,4950,4950,0
20241204,102500,41544645,4950,4950,4950,4950,0
20241204,102400,41544645,4950,4940,4950,4905,96
20241204,102300,41073425,4950,4950,4950,4950,5
20241204,102200,41048675,4945,4915,4955,4915,1015
20241204,102100,36038550,4915,4915,4915,4915,10
20241204,102000,35989400,4915,4915,4915,4915,0
20241204,101900,35989400,4915,4915,4915,4915,15
20241204,101800,35915675,4915,4910,4915,4910,2
20241204,101700,35905850,4910,4910,4910,4910,2
20241204,101600,35896030,4910,4915,4915,4910,98
20241204,101500,35414845,4915,4915,4915,4915,6
20241204,101400,35385355,4915,4915,4915,4915,0
20241204,101300,35385355,4915,4915,4915,4915,0
20241204,101200,35385355,4915,4915,4915,4915,0
20241204,101100,35385355,4915,4915,4915,4915,2
20241204,101000,35375525,4910,4910,4910,4910,28
20241204,100900,35238045,4915,4915,4915,4915,0
20241204,100800,35238045,4915,4915,4915,4915,0
20241204,100700,35238045,4915,4915,4915,4915,1
20241204,100600,35233130,4915,4915,4915,4915,151
20241204,100500,34490965,4915,4915,4915,4915,10
20241204,100400,34441815,4915,4915,4915,4910,16
20241204,100300,34363195,4915,4915,4915,4915,0
20241204,100200,34363195,4915,4935,4935,4915,126
20241204,100100,33743330,4935,4935,4935,4935,2
20241204,100000,33733460,4910,4910,4910,4910,131
20241204,095900,33090250,4910,4910,4910,4910,10
20241204,095800,33041150,4910,4910,4910,4910,6
20241204,095700,33011690,4900,4905,4905,4900,130
20241204,095600,32374355,4910,4910,4910,4910,10
20241204,095500,32325255,4910,4910,4910,4910,0
20241204,095400,32325255,4910,4910,4910,4910,0
20241204,095300,32325255,4910,4900,4910,4900,2
20241204,095200,32315445,4905,4905,4905,4905,0
20241204,095100,32315445,4905,4905,4905,4905,126
20241204,095000,31697415,4905,4910,4910,4905,130
20241204,094900,31059740,4910,4910,4910,4910,2
20241204,094800,31049920,4910,4910,4910,4910,0
20241204,094700,31049920,4910,4910,4910,4910,3
20241204,094600,31035190,4910,4905,4910,4905,67
20241204,094500,30706545,4905,4910,4910,4905,21
20241204,094400,30603535,4910,4910,4910,4910,0
20241204,094300,30603535,4910,4910,4910,4910,3
20241204,094200,30588805,4910,4910,4910,4910,1
20241204,094100,30583895,4905,4905,4905,4900,61
20241204,094000,30284900,4900,4900,4900,4900,0
20241204,093900,30284900,4900,4900,4900,4900,1
20241204,093800,30280000,4910,4905,4910,4905,339
20241204,093700,28617105,4910,4910,4910,4910,78
20241204,093600,28234125,4910,4915,4915,4910,2
20241204,093500,28224300,4935,4910,4935,4910,2
20241204,093400,28214455,4935,4935,4935,4910,5
20241204,093300,28189840,4935,4935,4935,4935,0
20241204,093200,28189840,4935,4935,4935,4935,0
20241204,093100,28189840,4935,4915,4935,4910,142
20241204,093000,27492520,4935,4935,4935,4935,0
20241204,092900,27492520,4935,4935,4935,4935,3
20241204,092800,27477715,4905,4905,4905,4905,3
20241204,092700,27463000,4930,4925,4930,4905,1051
20241204,092600,22289970,4930,4930,4930,4930,0
20241204,092500,22289970,4930,4930,4930,4930,2
20241204,092400,22280110,4930,4930,4930,4930,2
20241204,092300,22270250,4930,4930,4930,4930,11
20241204,092200,22216020,4925,4925,4925,4925,1397
20241204,092100,15335795,4925,4925,4925,4925,0
20241204,092000,15335795,4925,4925,4925,4925,200
20241204,091900,14350795,4925,4925,4925,4925,0
20241204,091800,14350795,4925,4910,4925,4910,11
20241204,091700,14296770,4910,4935,4935,4910,56
20241204,091600,14021520,4920,4920,4920,4920,10
20241204,091500,13972320,4935,4925,4935,4920,19
20241204,091400,13878580,4930,4925,4935,4925,51
20241204,091300,13626950,4935,4935,4935,4935,0
20241204,091200,13626950,4935,4935,4935,4935,1
20241204,091100,13622015,4930,4930,4930,4930,117
20241204,091000,13045205,4930,4930,4930,4905,213
20241204,090900,11999980,4930,4930,4930,4930,12
20241204,090800,11940820,4900,4925,4925,4900,382
20241204,090700,10068235,4935,4935,4935,4935,2
20241204,090600,10058365,4930,4935,4935,4930,68
20241204,090500,9722835,4935,4935,4935,4935,13
20241204,090400,9658680,4935,4905,4935,4900,60
20241204,090300,9364635,4900,4905,4905,4900,207
20241204,090200,8350330,4955,4955,4955,4895,296
20241204,090100,6894530,4955,4950,4955,4950,1007
20241204,090000,1909855,4945,4895,4950,4895,388