KissMeData/045340/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,193000,282628855,4885,4885,4885,4885,638
20241202,192900,282628855,4885,4885,4885,4885,0
20241202,192800,282628855,4885,4885,4885,4885,0
20241202,192700,282628855,4885,4885,4885,4885,0
20241202,192600,282628855,4885,4885,4885,4885,0
20241202,192500,282628855,4885,4885,4885,4885,0
20241202,192400,282628855,4885,4885,4885,4885,0
20241202,192300,282628855,4885,4885,4885,4885,0
20241202,192200,282628855,4885,4885,4885,4885,0
20241202,192100,282628855,4885,4885,4885,4885,0
20241202,192000,282628855,4885,4885,4885,4885,0
20241202,191900,282628855,4885,4885,4885,4885,0
20241202,191800,282628855,4885,4885,4885,4885,0
20241202,191700,282628855,4885,4885,4885,4885,0
20241202,191600,282628855,4885,4885,4885,4885,0
20241202,191500,282628855,4885,4885,4885,4885,0
20241202,191400,282628855,4885,4885,4885,4885,0
20241202,191300,282628855,4885,4885,4885,4885,0
20241202,191200,282628855,4885,4885,4885,4885,0
20241202,191100,282628855,4885,4885,4885,4885,0
20241202,191000,282628855,4885,4885,4885,4885,0
20241202,190900,282628855,4885,4885,4885,4885,0
20241202,190800,282628855,4885,4885,4885,4885,0
20241202,190700,282628855,4885,4885,4885,4885,0
20241202,190600,282628855,4885,4885,4885,4885,0
20241202,190500,282628855,4885,4885,4885,4885,0
20241202,190400,282628855,4885,4885,4885,4885,0
20241202,190300,282628855,4885,4885,4885,4885,0
20241202,190200,282628855,4885,4885,4885,4885,0
20241202,190100,282628855,4885,4885,4885,4885,0
20241202,190000,282628855,4885,4885,4885,4885,638
20241202,185900,282628855,4885,4885,4885,4885,0
20241202,185800,282628855,4885,4885,4885,4885,0
20241202,185700,282628855,4885,4885,4885,4885,0
20241202,185600,282628855,4885,4885,4885,4885,0
20241202,185500,282628855,4885,4885,4885,4885,0
20241202,185400,282628855,4885,4885,4885,4885,0
20241202,185300,282628855,4885,4885,4885,4885,0
20241202,185200,282628855,4885,4885,4885,4885,0
20241202,185100,282628855,4885,4885,4885,4885,0
20241202,185000,282628855,4885,4885,4885,4885,0
20241202,184900,282628855,4885,4885,4885,4885,0
20241202,184800,282628855,4885,4885,4885,4885,0
20241202,184700,282628855,4885,4885,4885,4885,0
20241202,184600,282628855,4885,4885,4885,4885,0
20241202,184500,282628855,4885,4885,4885,4885,0
20241202,184400,282628855,4885,4885,4885,4885,0
20241202,184300,282628855,4885,4885,4885,4885,0
20241202,184200,282628855,4885,4885,4885,4885,0
20241202,184100,282628855,4885,4885,4885,4885,0
20241202,184000,282628855,4885,4885,4885,4885,0
20241202,183900,282628855,4885,4885,4885,4885,0
20241202,183800,282628855,4885,4885,4885,4885,0
20241202,183700,282628855,4885,4885,4885,4885,0
20241202,183600,282628855,4885,4885,4885,4885,0
20241202,183500,282628855,4885,4885,4885,4885,0
20241202,183400,282628855,4885,4885,4885,4885,0
20241202,183300,282628855,4885,4885,4885,4885,0
20241202,183200,282628855,4885,4885,4885,4885,0
20241202,183100,282628855,4885,4885,4885,4885,0
20241202,183000,282628855,4885,4885,4885,4885,638
20241202,182900,282628855,4885,4885,4885,4885,0
20241202,182800,282628855,4885,4885,4885,4885,0
20241202,182700,282628855,4885,4885,4885,4885,0
20241202,182600,282628855,4885,4885,4885,4885,0
20241202,182500,282628855,4885,4885,4885,4885,0
20241202,182400,282628855,4885,4885,4885,4885,0
20241202,182300,282628855,4885,4885,4885,4885,0
20241202,182200,282628855,4885,4885,4885,4885,0
20241202,182100,282628855,4885,4885,4885,4885,0
20241202,182000,282628855,4885,4885,4885,4885,0
20241202,181900,282628855,4885,4885,4885,4885,0
20241202,181800,282628855,4885,4885,4885,4885,0
20241202,181700,282628855,4885,4885,4885,4885,0
20241202,181600,282628855,4885,4885,4885,4885,0
20241202,181500,282628855,4885,4885,4885,4885,0
20241202,181400,282628855,4885,4885,4885,4885,0
20241202,181300,282628855,4885,4885,4885,4885,0
20241202,181200,282628855,4885,4885,4885,4885,0
20241202,181100,282628855,4885,4885,4885,4885,0
20241202,181000,282628855,4885,4885,4885,4885,0
20241202,180900,282628855,4885,4885,4885,4885,0
20241202,180800,282628855,4885,4885,4885,4885,0
20241202,180700,282628855,4885,4885,4885,4885,0
20241202,180600,282628855,4885,4885,4885,4885,0
20241202,180500,282628855,4885,4885,4885,4885,0
20241202,180400,282628855,4885,4885,4885,4885,0
20241202,180300,282628855,4885,4885,4885,4885,0
20241202,180200,282628855,4885,4885,4885,4885,0
20241202,180100,282628855,4885,4885,4885,4885,0
20241202,180000,282628855,4885,4885,4885,4885,638
20241202,175900,282628855,4885,4885,4885,4885,0
20241202,175800,282628855,4885,4885,4885,4885,0
20241202,175700,282628855,4885,4885,4885,4885,0
20241202,175600,282628855,4885,4885,4885,4885,0
20241202,175500,282628855,4885,4885,4885,4885,0
20241202,175400,282628855,4885,4885,4885,4885,0
20241202,175300,282628855,4885,4885,4885,4885,0
20241202,175200,282628855,4885,4885,4885,4885,0
20241202,175100,282628855,4885,4885,4885,4885,0
20241202,175000,282628855,4885,4885,4885,4885,0
20241202,174900,282628855,4885,4885,4885,4885,0
20241202,174800,282628855,4885,4885,4885,4885,0
20241202,174700,282628855,4885,4885,4885,4885,0
20241202,174600,282628855,4885,4885,4885,4885,0
20241202,174500,282628855,4885,4885,4885,4885,0
20241202,174400,282628855,4885,4885,4885,4885,0
20241202,174300,282628855,4885,4885,4885,4885,0
20241202,174200,282628855,4885,4885,4885,4885,0
20241202,174100,282628855,4885,4885,4885,4885,0
20241202,174000,282628855,4885,4885,4885,4885,0
20241202,173900,282628855,4885,4885,4885,4885,0
20241202,173800,282628855,4885,4885,4885,4885,0
20241202,173700,282628855,4885,4885,4885,4885,0
20241202,173600,282628855,4885,4885,4885,4885,0
20241202,173500,282628855,4885,4885,4885,4885,0
20241202,173400,282628855,4885,4885,4885,4885,0
20241202,173300,282628855,4885,4885,4885,4885,0
20241202,173200,282628855,4885,4885,4885,4885,0
20241202,173100,282628855,4885,4885,4885,4885,0
20241202,173000,282628855,4885,4885,4885,4885,638
20241202,172900,282628855,4885,4885,4885,4885,0
20241202,172800,282628855,4885,4885,4885,4885,0
20241202,172700,282628855,4885,4885,4885,4885,0
20241202,172600,282628855,4885,4885,4885,4885,0
20241202,172500,282628855,4885,4885,4885,4885,0
20241202,172400,282628855,4885,4885,4885,4885,0
20241202,172300,282628855,4885,4885,4885,4885,0
20241202,172200,282628855,4885,4885,4885,4885,0
20241202,172100,282628855,4885,4885,4885,4885,0
20241202,172000,282628855,4885,4885,4885,4885,0
20241202,171900,282628855,4885,4885,4885,4885,0
20241202,171800,282628855,4885,4885,4885,4885,0
20241202,171700,282628855,4885,4885,4885,4885,0
20241202,171600,282628855,4885,4885,4885,4885,0
20241202,171500,282628855,4885,4885,4885,4885,0
20241202,171400,282628855,4885,4885,4885,4885,0
20241202,171300,282628855,4885,4885,4885,4885,0
20241202,171200,282628855,4885,4885,4885,4885,0
20241202,171100,282628855,4885,4885,4885,4885,0
20241202,171000,282628855,4885,4885,4885,4885,0
20241202,170900,282628855,4885,4885,4885,4885,0
20241202,170800,282628855,4885,4885,4885,4885,0
20241202,170700,282628855,4885,4885,4885,4885,0
20241202,170600,282628855,4885,4885,4885,4885,0
20241202,170500,282628855,4885,4885,4885,4885,0
20241202,170400,282628855,4885,4885,4885,4885,0
20241202,170300,282628855,4885,4885,4885,4885,0
20241202,170200,282628855,4885,4885,4885,4885,0
20241202,170100,282628855,4885,4885,4885,4885,0
20241202,170000,282628855,4885,4885,4885,4885,638
20241202,165900,282628855,4885,4885,4885,4885,0
20241202,165800,282628855,4885,4885,4885,4885,0
20241202,165700,282628855,4885,4885,4885,4885,0
20241202,165600,282628855,4885,4885,4885,4885,0
20241202,165500,282628855,4885,4885,4885,4885,0
20241202,165400,282628855,4885,4885,4885,4885,0
20241202,165300,282628855,4885,4885,4885,4885,0
20241202,165200,282628855,4885,4885,4885,4885,0
20241202,165100,282628855,4885,4885,4885,4885,0
20241202,165000,282628855,4885,4885,4885,4885,0
20241202,164900,282628855,4885,4885,4885,4885,0
20241202,164800,282628855,4885,4885,4885,4885,0
20241202,164700,282628855,4885,4885,4885,4885,0
20241202,164600,282628855,4885,4885,4885,4885,0
20241202,164500,282628855,4885,4885,4885,4885,0
20241202,164400,282628855,4885,4885,4885,4885,0
20241202,164300,282628855,4885,4885,4885,4885,0
20241202,164200,282628855,4885,4885,4885,4885,0
20241202,164100,282628855,4885,4885,4885,4885,0
20241202,164000,282628855,4885,4885,4885,4885,0
20241202,163900,282628855,4885,4885,4885,4885,0
20241202,163800,282628855,4885,4885,4885,4885,0
20241202,163700,282628855,4885,4885,4885,4885,0
20241202,163600,282628855,4885,4885,4885,4885,0
20241202,163500,282628855,4885,4885,4885,4885,0
20241202,163400,282628855,4885,4885,4885,4885,0
20241202,163300,282628855,4885,4885,4885,4885,0
20241202,163200,282628855,4885,4885,4885,4885,0
20241202,163100,282628855,4885,4885,4885,4885,0
20241202,163000,282628855,4885,4885,4885,4885,638
20241202,162900,282628855,4885,4885,4885,4885,0
20241202,162800,282628855,4885,4885,4885,4885,0
20241202,162700,282628855,4885,4885,4885,4885,0
20241202,162600,282628855,4885,4885,4885,4885,0
20241202,162500,282628855,4885,4885,4885,4885,0
20241202,162400,282628855,4885,4885,4885,4885,0
20241202,162300,282628855,4885,4885,4885,4885,0
20241202,162200,282628855,4885,4885,4885,4885,0
20241202,162100,282628855,4885,4885,4885,4885,0
20241202,162000,282628855,4885,4885,4885,4885,0
20241202,161900,282628855,4885,4885,4885,4885,0
20241202,161800,282628855,4885,4885,4885,4885,0
20241202,161700,282628855,4885,4885,4885,4885,0
20241202,161600,282628855,4885,4885,4885,4885,0
20241202,161500,282628855,4885,4885,4885,4885,0
20241202,161400,282628855,4885,4885,4885,4885,0
20241202,161300,282628855,4885,4885,4885,4885,0
20241202,161200,282628855,4885,4885,4885,4885,0
20241202,161100,282628855,4885,4885,4885,4885,0
20241202,161000,282628855,4885,4885,4885,4885,0
20241202,160900,282628855,4885,4885,4885,4885,0
20241202,160800,282628855,4885,4885,4885,4885,0
20241202,160700,282628855,4885,4885,4885,4885,0
20241202,160600,282628855,4885,4885,4885,4885,0
20241202,160500,282628855,4885,4885,4885,4885,0
20241202,160400,282628855,4885,4885,4885,4885,0
20241202,160300,282628855,4885,4885,4885,4885,0
20241202,160200,282628855,4885,4885,4885,4885,0
20241202,160100,282628855,4885,4885,4885,4885,0
20241202,160000,282628855,4885,4885,4885,4885,638
20241202,155900,282628855,4885,4885,4885,4885,0
20241202,155800,282628855,4885,4885,4885,4885,0
20241202,155700,282628855,4885,4885,4885,4885,0
20241202,155600,282628855,4885,4885,4885,4885,0
20241202,155500,282628855,4885,4885,4885,4885,0
20241202,155400,282628855,4885,4885,4885,4885,0
20241202,155300,282628855,4885,4885,4885,4885,0
20241202,155200,282628855,4885,4885,4885,4885,0
20241202,155100,282628855,4885,4885,4885,4885,0
20241202,155000,282628855,4885,4885,4885,4885,0
20241202,154900,282628855,4885,4885,4885,4885,0
20241202,154800,282628855,4885,4885,4885,4885,0
20241202,154700,282628855,4885,4885,4885,4885,0
20241202,154600,282628855,4885,4885,4885,4885,0
20241202,154500,282628855,4885,4885,4885,4885,0
20241202,154400,282628855,4885,4885,4885,4885,0
20241202,154300,282628855,4885,4885,4885,4885,0
20241202,154200,282628855,4885,4885,4885,4885,0
20241202,154100,282628855,4885,4885,4885,4885,0
20241202,154000,282628855,4885,4885,4885,4885,0
20241202,153900,282628855,4885,4885,4885,4885,0
20241202,153800,282628855,4885,4885,4885,4885,0
20241202,153700,282628855,4885,4885,4885,4885,0
20241202,153600,282628855,4885,4885,4885,4885,0
20241202,153500,282628855,4885,4885,4885,4885,0
20241202,153400,282628855,4885,4885,4885,4885,0
20241202,153300,282628855,4885,4885,4885,4885,0
20241202,153200,282628855,4885,4885,4885,4885,0
20241202,153100,282628855,4885,4885,4885,4885,0
20241202,153000,282628855,4885,4885,4885,4885,1276
20241202,152900,279512225,4840,4840,4840,4840,0
20241202,152800,279512225,4840,4840,4840,4840,0
20241202,152700,279512225,4840,4840,4840,4840,0
20241202,152600,279512225,4840,4840,4840,4840,0
20241202,152500,279512225,4840,4840,4840,4840,0
20241202,152400,279512225,4840,4840,4840,4840,0
20241202,152300,279512225,4840,4840,4840,4840,0
20241202,152200,279512225,4840,4840,4840,4840,0
20241202,152100,279512225,4840,4840,4840,4840,0
20241202,152000,279512225,4840,4840,4840,4840,0
20241202,151900,279512225,4840,4820,4840,4800,874
20241202,151800,275310625,4835,4835,4835,4835,6
20241202,151700,275281615,4835,4835,4835,4835,0
20241202,151600,275281615,4835,4835,4835,4835,0
20241202,151500,275281615,4835,4835,4835,4835,5
20241202,151400,275257440,4840,4840,4840,4840,0
20241202,151300,275257440,4840,4840,4840,4840,0
20241202,151200,275257440,4840,4840,4840,4840,0
20241202,151100,275257440,4840,4840,4840,4840,0
20241202,151000,275257440,4840,4815,4840,4800,314
20241202,150900,273749590,4840,4840,4840,4840,1
20241202,150800,273744750,4825,4830,4830,4825,1100
20241202,150700,268437245,4825,4820,4825,4820,26
20241202,150600,268311915,4825,4825,4825,4825,0
20241202,150500,268311915,4825,4825,4825,4825,0
20241202,150400,268311915,4825,4825,4825,4825,0
20241202,150300,268311915,4825,4825,4825,4825,0
20241202,150200,268311915,4825,4825,4825,4825,2
20241202,150100,268302265,4840,4840,4840,4840,1
20241202,150000,268297425,4815,4815,4815,4815,4
20241202,145900,268278165,4810,4810,4810,4810,205
20241202,145800,267292115,4840,4830,4840,4830,196
20241202,145700,266345425,4840,4810,4840,4810,14
20241202,145600,266277830,4835,4810,4835,4810,13
20241202,145500,266215275,4820,4840,4840,4820,208
20241202,145400,265212695,4815,4820,4820,4815,391
20241202,145300,263329390,4820,4820,4820,4820,4
20241202,145200,263310110,4820,4820,4840,4820,90
20241202,145100,262874810,4820,4820,4820,4820,4
20241202,145000,262855530,4840,4815,4840,4815,130
20241202,144900,262226430,4845,4840,4845,4840,126
20241202,144800,261616585,4810,4810,4810,4810,4
20241202,144700,261597345,4805,4805,4805,4805,4
20241202,144600,261578125,4805,4805,4805,4805,4
20241202,144500,261558905,4845,4845,4845,4805,6
20241202,144400,261529995,4825,4845,4845,4825,509
20241202,144300,259067385,4845,4845,4845,4845,5
20241202,144200,259043160,4855,4840,4855,4840,11
20241202,144100,258989905,4840,4845,4845,4840,23
20241202,144000,258878490,4845,4855,4855,4840,329
20241202,143900,257284255,4840,4840,4840,4840,4
20241202,143800,257264895,4850,4835,4850,4835,54
20241202,143700,257003055,4850,4835,4850,4835,167
20241202,143600,256193225,4830,4830,4830,4830,1
20241202,143500,256188395,4830,4830,4830,4830,5
20241202,143400,256164245,4830,4830,4830,4830,2
20241202,143300,256154585,4830,4830,4830,4830,4
20241202,143200,256135265,4850,4825,4850,4825,20
20241202,143100,256038365,4825,4825,4825,4825,4
20241202,143000,256019065,4850,4825,4850,4825,12
20241202,142900,255960965,4825,4825,4825,4825,0
20241202,142800,255960965,4825,4825,4825,4825,4
20241202,142700,255941665,4825,4825,4825,4825,4
20241202,142600,255922365,4825,4825,4825,4825,4
20241202,142500,255903065,4850,4825,4850,4825,6
20241202,142400,255874065,4860,4825,4860,4825,5
20241202,142300,255849905,4825,4825,4825,4825,0
20241202,142200,255849905,4825,4825,4825,4825,4
20241202,142100,255830605,4825,4825,4825,4825,5
20241202,142000,255806480,4830,4870,4870,4825,55
20241202,141900,255540810,4800,4845,4845,4800,640
20241202,141800,252451795,4870,4880,4925,4845,1064
20241202,141700,247259215,4880,4840,4880,4840,1080
20241202,141600,241998070,4840,4840,4840,4840,0
20241202,141500,241998070,4840,4840,4845,4840,10
20241202,141400,241949665,4840,4840,4840,4840,1
20241202,141300,241944825,4840,4840,4840,4840,4
20241202,141200,241925465,4855,4835,4855,4835,216
20241202,141100,240876865,4835,4835,4835,4835,4
20241202,141000,240857525,4835,4835,4835,4835,0
20241202,140900,240857525,4835,4840,4840,4830,504
20241202,140800,238418560,4835,4835,4835,4835,4
20241202,140700,238399220,4870,4870,4870,4840,12
20241202,140600,238340900,4870,4875,4875,4835,85
20241202,140500,237929175,4845,4875,4875,4840,74
20241202,140400,237570065,4875,4875,4880,4870,1292
20241202,140300,231273005,4875,4825,4875,4825,6038
20241202,140200,201960885,4825,4815,4830,4815,83
20241202,140100,201560675,4805,4805,4805,4805,4
20241202,140000,201541455,4820,4820,4820,4795,126
20241202,135900,200934235,4790,4790,4790,4790,4
20241202,135800,200915075,4790,4790,4790,4790,4
20241202,135700,200895915,4790,4790,4790,4790,0
20241202,135600,200895915,4790,4790,4790,4790,4
20241202,135500,200876755,4790,4790,4790,4790,4
20241202,135400,200857595,4820,4820,4820,4785,14
20241202,135300,200790255,4785,4785,4785,4785,9
20241202,135200,200747190,4785,4790,4790,4785,504
20241202,135100,198335360,4795,4795,4795,4795,304
20241202,135000,196877680,4800,4800,4800,4800,500
20241202,134900,194477680,4800,4800,4800,4800,4
20241202,134800,194458480,4800,4825,4825,4800,5
20241202,134700,194434455,4800,4800,4800,4800,4
20241202,134600,194415255,4800,4800,4800,4800,4
20241202,134500,194396055,4825,4800,4825,4800,9
20241202,134400,194352730,4805,4805,4805,4800,516
20241202,134300,191873415,4805,4805,4805,4805,4
20241202,134200,191854195,4825,4805,4825,4790,2132
20241202,134100,181599500,4790,4780,4800,4780,3083
20241202,134000,166814355,4770,4770,4770,4770,4
20241202,133900,166795275,4770,4770,4770,4770,4
20241202,133800,166776195,4780,4770,4780,4770,53
20241202,133700,166523195,4770,4770,4770,4770,0
20241202,133600,166523195,4770,4770,4770,4770,4
20241202,133500,166504115,4770,4770,4770,4770,4
20241202,133400,166485035,4770,4780,4780,4770,12
20241202,133300,166427715,4765,4780,4780,4765,8
20241202,133200,166389535,4760,4770,4770,4760,7
20241202,133100,166356185,4760,4760,4760,4760,0
20241202,133000,166356185,4760,4770,4770,4760,13
20241202,132900,166294215,4760,4760,4760,4760,4
20241202,132800,166275175,4760,4760,4760,4760,4
20241202,132700,166256135,4760,4760,4760,4760,4
20241202,132600,166237095,4760,4760,4760,4760,4
20241202,132500,166218055,4760,4760,4760,4760,4
20241202,132400,166199015,4750,4750,4750,4750,0
20241202,132300,166199015,4750,4750,4750,4750,4
20241202,132200,166180015,4750,4750,4750,4750,4
20241202,132100,166161015,4750,4750,4750,4750,4
20241202,132000,166142015,4750,4750,4750,4750,4
20241202,131900,166123015,4750,4750,4750,4750,4
20241202,131800,166104015,4770,4770,4770,4770,2
20241202,131700,166094475,4750,4750,4750,4750,74
20241202,131600,165742975,4750,4750,4750,4750,4
20241202,131500,165723975,4780,4750,4780,4750,5
20241202,131400,165700195,4750,4750,4750,4750,4
20241202,131300,165681195,4750,4750,4750,4750,4
20241202,131200,165662195,4780,4750,4780,4750,5
20241202,131100,165638415,4750,4750,4750,4750,0
20241202,131000,165638415,4750,4750,4750,4750,4
20241202,130900,165619415,4750,4750,4750,4750,4
20241202,130800,165600415,4750,4750,4750,4750,4
20241202,130700,165581415,4750,4750,4750,4750,4
20241202,130600,165562415,4785,4750,4785,4750,13
20241202,130500,165500350,4750,4750,4750,4750,4
20241202,130400,165481350,4750,4750,4750,4750,211
20241202,130300,164479100,4745,4745,4745,4745,4
20241202,130200,164460120,4745,4745,4745,4745,4
20241202,130100,164441140,4745,4750,4750,4745,11
20241202,130000,164388910,4745,4745,4745,4745,183
20241202,125900,163520575,4745,4745,4745,4745,5
20241202,125800,163496850,4750,4750,4750,4750,57
20241202,125700,163226100,4750,4755,4765,4750,486
20241202,125600,160915175,4740,4740,4740,4740,4
20241202,125500,160896215,4740,4740,4740,4740,4
20241202,125400,160877255,4755,4740,4755,4740,13
20241202,125300,160815500,4740,4740,4740,4740,4
20241202,125200,160796540,4735,4735,4735,4735,4
20241202,125100,160777600,4760,4760,4760,4760,0
20241202,125000,160777600,4760,4765,4765,4735,9
20241202,124900,160734840,4765,4735,4765,4735,116
20241202,124800,160182340,4735,4740,4740,4735,121
20241202,124700,159609210,4745,4740,4745,4740,211
20241202,124600,158608930,4740,4740,4740,4740,4
20241202,124500,158589970,4735,4735,4735,4735,0
20241202,124400,158589970,4735,4775,4775,4735,5
20241202,124300,158566255,4775,4735,4775,4735,5
20241202,124200,158542540,4785,4735,4785,4735,13
20241202,124100,158480670,4730,4730,4730,4730,4
20241202,124000,158461750,4750,4750,4750,4730,41
20241202,123900,158267080,4750,4730,4750,4730,6
20241202,123800,158238660,4730,4730,4730,4730,0
20241202,123700,158238660,4730,4750,4750,4730,5
20241202,123600,158214990,4750,4750,4750,4730,6
20241202,123500,158186570,4730,4750,4750,4730,5
20241202,123400,158162900,4750,4750,4750,4730,13
20241202,123300,158101230,4730,4730,4730,4730,96
20241202,123200,157647150,4750,4750,4750,4750,6
20241202,123100,157618650,4730,4755,4755,4730,104
20241202,123000,157124230,4755,4730,4755,4730,13
20241202,122900,157062515,4730,4730,4730,4730,58
20241202,122800,156788175,4760,4735,4760,4730,579
20241202,122700,154046570,4735,4730,4735,4730,6
20241202,122600,154018185,4735,4735,4735,4735,155
20241202,122500,153284260,4740,4745,4745,4740,23
20241202,122400,153175215,4750,4755,4755,4750,1022
20241202,122300,148316155,4755,4760,4760,4755,914
20241202,122200,143965540,4760,4760,4760,4760,5
20241202,122100,143941740,4760,4760,4760,4760,5
20241202,122000,143917940,4760,4770,4770,4760,505
20241202,121900,141513340,4765,4765,4765,4765,0
20241202,121800,141513340,4765,4785,4785,4765,14
20241202,121700,141446450,4765,4765,4765,4765,5
20241202,121600,141422625,4760,4760,4760,4760,5
20241202,121500,141398825,4785,4785,4785,4760,8
20241202,121400,141360670,4760,4760,4760,4760,5
20241202,121300,141336870,4785,4760,4785,4760,7
20241202,121200,141303505,4760,4760,4760,4760,0
20241202,121100,141303505,4760,4780,4780,4760,199
20241202,121000,140355555,4760,4760,4760,4760,5
20241202,120900,140331755,4760,4785,4785,4760,121
20241202,120800,139752895,4760,4760,4760,4760,5
20241202,120700,139729095,4760,4760,4760,4760,5
20241202,120600,139705295,4785,4770,4785,4765,156
20241202,120500,138961100,4770,4770,4770,4770,5
20241202,120400,138937250,4770,4770,4770,4770,5
20241202,120300,138913400,4770,4785,4785,4770,208
20241202,120200,137918195,4780,4780,4780,4780,5
20241202,120100,137894295,4780,4780,4780,4780,5
20241202,120000,137870395,4780,4780,4780,4780,165
20241202,115900,137081695,4780,4780,4780,4780,65
20241202,115800,136770995,4780,4800,4800,4780,131
20241202,115700,136142295,4780,4800,4800,4780,6
20241202,115600,136113595,4780,4780,4780,4780,5
20241202,115500,136089695,4780,4795,4795,4780,13
20241202,115400,136027435,4795,4780,4795,4780,14
20241202,115300,135960380,4780,4780,4780,4780,0
20241202,115200,135960380,4780,4780,4780,4780,5
20241202,115100,135936480,4800,4800,4800,4780,1064
20241202,115000,130829395,4800,4800,4800,4800,5
20241202,114900,130805395,4800,4820,4825,4800,46
20241202,114800,130583670,4820,4800,4820,4800,6
20241202,114700,130554850,4820,4800,4820,4800,6
20241202,114600,130526030,4795,4795,4795,4795,0
20241202,114500,130526030,4795,4795,4795,4795,5
20241202,114400,130502055,4800,4800,4800,4800,5
20241202,114300,130478055,4800,4800,4800,4800,5
20241202,114200,130454055,4820,4800,4820,4800,14
20241202,114100,130386675,4800,4800,4800,4800,5
20241202,114000,130362675,4800,4800,4800,4800,0
20241202,113900,130362675,4800,4800,4800,4800,5
20241202,113800,130338675,4800,4800,4800,4800,5
20241202,113700,130314675,4795,4795,4795,4795,5
20241202,113600,130290700,4825,4825,4825,4825,15
20241202,113500,130218325,4795,4795,4795,4795,5
20241202,113400,130194350,4800,4800,4800,4800,5
20241202,113300,130170350,4825,4825,4825,4825,19
20241202,113200,130078675,4795,4820,4820,4795,293
20241202,113100,128666540,4800,4800,4800,4800,5
20241202,113000,128642540,4825,4795,4825,4795,14
20241202,112900,128575140,4830,4800,4830,4800,6
20241202,112800,128546310,4785,4785,4785,4785,5
20241202,112700,128522385,4830,4820,4830,4820,2
20241202,112600,128512735,4785,4825,4825,4785,6
20241202,112500,128483985,4795,4805,4805,4795,431
20241202,112400,126416710,4825,4800,4825,4800,213
20241202,112300,125389205,4805,4820,4820,4805,2
20241202,112200,125379580,4800,4815,4815,4800,200
20241202,112100,124419460,4800,4800,4800,4800,5
20241202,112000,124395460,4800,4800,4800,4800,0
20241202,111900,124395460,4800,4800,4800,4800,5
20241202,111800,124371460,4805,4790,4805,4780,760
20241202,111700,120728785,4780,4780,4780,4780,5
20241202,111600,120704885,4780,4780,4780,4780,6
20241202,111500,120676205,4785,4785,4785,4785,505
20241202,111400,118259780,4785,4785,4785,4785,317
20241202,111300,116742935,4785,4785,4785,4785,0
20241202,111200,116742935,4785,4785,4785,4785,5
20241202,111100,116719010,4795,4785,4795,4785,9
20241202,111000,116675905,4785,4785,4785,4785,5
20241202,110900,116651980,4795,4785,4795,4785,26
20241202,110800,116527360,4785,4785,4785,4785,5
20241202,110700,116503435,4785,4785,4785,4785,30
20241202,110600,116359885,4785,4795,4795,4785,14
20241202,110500,116292805,4785,4785,4785,4785,10
20241202,110400,116244955,4795,4795,4795,4795,0
20241202,110300,116244955,4795,4795,4795,4795,16
20241202,110200,116168235,4795,4795,4795,4795,0
20241202,110100,116168235,4795,4795,4795,4795,63
20241202,110000,115866150,4800,4800,4800,4800,0
20241202,105900,115866150,4800,4800,4800,4800,0
20241202,105800,115866150,4800,4800,4800,4800,0
20241202,105700,115866150,4800,4800,4800,4800,0
20241202,105600,115866150,4800,4800,4800,4800,0
20241202,105500,115866150,4800,4800,4800,4800,0
20241202,105400,115866150,4800,4795,4800,4795,122
20241202,105300,115281115,4800,4810,4810,4800,320
20241202,105200,113744350,4845,4845,4845,4845,0
20241202,105100,113744350,4845,4845,4845,4845,0
20241202,105000,113744350,4845,4845,4845,4845,0
20241202,104900,113744350,4845,4845,4845,4845,8
20241202,104800,113705590,4805,4815,4815,4805,1130
20241202,104700,108270640,4815,4815,4815,4815,13
20241202,104600,108208045,4820,4850,4850,4820,5
20241202,104500,108183915,4850,4845,4850,4845,5
20241202,104400,108159675,4850,4850,4850,4850,0
20241202,104300,108159675,4850,4850,4850,4850,1
20241202,104200,108154825,4850,4820,4850,4820,10
20241202,104100,108106355,4850,4850,4850,4850,0
20241202,104000,108106355,4850,4850,4850,4850,0
20241202,103900,108106355,4850,4850,4850,4850,0
20241202,103800,108106355,4850,4850,4850,4850,0
20241202,103700,108106355,4850,4850,4850,4850,10
20241202,103600,108057855,4850,4845,4850,4845,120
20241202,103500,107476245,4850,4850,4850,4850,0
20241202,103400,107476245,4850,4850,4850,4850,0
20241202,103300,107476245,4850,4815,4850,4815,520
20241202,103200,104966115,4815,4810,4815,4810,100
20241202,103100,104484830,4810,4810,4810,4810,1
20241202,103000,104480020,4810,4810,4810,4810,6
20241202,102900,104451160,4800,4800,4800,4800,0
20241202,102800,104451160,4800,4805,4805,4800,100
20241202,102700,103970855,4815,4815,4815,4815,0
20241202,102600,103970855,4815,4810,4815,4810,8
20241202,102500,103932345,4800,4800,4800,4800,22
20241202,102400,103826745,4800,4800,4800,4800,5
20241202,102300,103802745,4800,4800,4800,4800,0
20241202,102200,103802745,4800,4800,4800,4800,2
20241202,102100,103793145,4800,4800,4800,4800,0
20241202,102000,103793145,4800,4800,4800,4800,0
20241202,101900,103793145,4800,4815,4815,4800,201
20241202,101800,102828330,4815,4815,4815,4815,2
20241202,101700,102818700,4815,4815,4815,4815,0
20241202,101600,102818700,4815,4815,4815,4815,10
20241202,101500,102770550,4810,4810,4810,4810,0
20241202,101400,102770550,4810,4815,4820,4790,165
20241202,101300,101976055,4815,4800,4815,4800,24
20241202,101200,101860510,4780,4775,4780,4775,202
20241202,101100,100895950,4760,4760,4760,4760,0
20241202,101000,100895950,4760,4765,4765,4760,438
20241202,100900,98809670,4780,4780,4780,4780,0
20241202,100800,98809670,4780,4780,4780,4780,17
20241202,100700,98728410,4780,4780,4780,4780,0
20241202,100600,98728410,4780,4780,4780,4780,0
20241202,100500,98728410,4780,4780,4780,4780,100
20241202,100400,98250410,4805,4805,4805,4805,2
20241202,100300,98240800,4775,4775,4775,4775,20
20241202,100200,98145300,4775,4775,4775,4775,0
20241202,100100,98145300,4775,4785,4790,4770,1282
20241202,100000,92022335,4790,4795,4795,4790,37
20241202,095900,91844945,4800,4800,4800,4800,14
20241202,095800,91777745,4825,4825,4825,4825,400
20241202,095700,89847745,4825,4825,4825,4825,0
20241202,095600,89847745,4825,4820,4825,4820,68
20241202,095500,89519825,4820,4820,4820,4820,20
20241202,095400,89423425,4820,4820,4820,4820,1
20241202,095300,89418605,4820,4820,4825,4820,250
20241202,095200,88213600,4825,4820,4825,4820,75
20241202,095100,87852035,4820,4820,4820,4820,101
20241202,095000,87365215,4790,4790,4790,4790,0
20241202,094900,87365215,4790,4790,4790,4790,20
20241202,094800,87269415,4820,4820,4820,4820,0
20241202,094700,87269415,4820,4820,4820,4820,2
20241202,094600,87259775,4820,4800,4820,4765,198
20241202,094500,86307400,4770,4800,4800,4770,313
20241202,094400,84807310,4800,4800,4800,4800,3
20241202,094300,84792910,4820,4820,4820,4820,8
20241202,094200,84754350,4830,4830,4830,4830,0
20241202,094100,84754350,4830,4825,4830,4825,68
20241202,094000,84426130,4800,4800,4800,4800,5
20241202,093900,84402130,4810,4810,4810,4810,0
20241202,093800,84402130,4810,4810,4830,4810,51
20241202,093700,84156800,4830,4830,4830,4830,199
20241202,093600,83195630,4840,4830,4840,4830,274
20241202,093500,81869715,4825,4840,4840,4825,504
20241202,093400,79437855,4840,4840,4840,4840,0
20241202,093300,79437855,4840,4840,4840,4840,1
20241202,093200,79433015,4790,4835,4845,4790,2324
20241202,093100,68272085,4840,4830,4840,4810,608
20241202,093000,65334315,4810,4815,4840,4805,1451
20241202,092900,58330295,4815,4785,4815,4785,1326
20241202,092800,51955485,4790,4790,4790,4790,101
20241202,092700,51471695,4785,4785,4785,4785,0
20241202,092600,51471695,4785,4785,4785,4785,286
20241202,092500,50103185,4765,4765,4765,4765,0
20241202,092400,50103185,4765,4780,4780,4765,65
20241202,092300,49793385,4785,4785,4785,4785,0
20241202,092200,49793385,4785,4785,4785,4785,225
20241202,092100,48716760,4790,4810,4810,4790,170
20241202,092000,47901075,4810,4810,4810,4810,0
20241202,091900,47901075,4810,4810,4810,4810,0
20241202,091800,47901075,4810,4790,4810,4790,1799
20241202,091700,39260155,4790,4790,4790,4790,0
20241202,091600,39260155,4790,4770,4795,4770,1223
20241202,091500,33410435,4745,4740,4765,4740,1322
20241202,091400,27134840,4740,4725,4740,4725,16
20241202,091300,27059150,4725,4725,4725,4725,0
20241202,091200,27059150,4725,4760,4760,4720,168
20241202,091100,26263610,4705,4715,4715,4705,100
20241202,091000,25792240,4760,4760,4760,4760,30
20241202,090900,25649440,4710,4735,4770,4710,502
20241202,090800,23263740,4735,4735,4735,4735,1
20241202,090700,23259005,4715,4685,4715,4685,2608
20241202,090600,10997180,4685,4685,4685,4665,67
20241202,090500,10683685,4685,4690,4690,4685,12
20241202,090400,10627415,4790,4790,4790,4790,0
20241202,090300,10627415,4790,4790,4790,4790,0
20241202,090200,10627415,4790,4800,4800,4785,3
20241202,090100,10613040,4645,4635,4815,4635,1821
20241202,090000,2128605,4605,4605,4605,4605,385