KissMeData/044340/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,192900,167683385,4950,4950,4950,4950,415
20241202,192800,167683385,4950,4950,4950,4950,0
20241202,192700,167683385,4950,4950,4950,4950,0
20241202,192600,167683385,4950,4950,4950,4950,0
20241202,192500,167683385,4950,4950,4950,4950,0
20241202,192400,167683385,4950,4950,4950,4950,0
20241202,192300,167683385,4950,4950,4950,4950,0
20241202,192200,167683385,4950,4950,4950,4950,0
20241202,192100,167683385,4950,4950,4950,4950,0
20241202,192000,167683385,4950,4950,4950,4950,0
20241202,191900,167683385,4950,4950,4950,4950,0
20241202,191800,167683385,4950,4950,4950,4950,0
20241202,191700,167683385,4950,4950,4950,4950,0
20241202,191600,167683385,4950,4950,4950,4950,0
20241202,191500,167683385,4950,4950,4950,4950,0
20241202,191400,167683385,4950,4950,4950,4950,0
20241202,191300,167683385,4950,4950,4950,4950,0
20241202,191200,167683385,4950,4950,4950,4950,0
20241202,191100,167683385,4950,4950,4950,4950,0
20241202,191000,167683385,4950,4950,4950,4950,0
20241202,190900,167683385,4950,4950,4950,4950,0
20241202,190800,167683385,4950,4950,4950,4950,0
20241202,190700,167683385,4950,4950,4950,4950,0
20241202,190600,167683385,4950,4950,4950,4950,0
20241202,190500,167683385,4950,4950,4950,4950,0
20241202,190400,167683385,4950,4950,4950,4950,0
20241202,190300,167683385,4950,4950,4950,4950,0
20241202,190200,167683385,4950,4950,4950,4950,0
20241202,190100,167683385,4950,4950,4950,4950,0
20241202,190000,167683385,4950,4950,4950,4950,0
20241202,185900,167683385,4950,4950,4950,4950,415
20241202,185800,167683385,4950,4950,4950,4950,0
20241202,185700,167683385,4950,4950,4950,4950,0
20241202,185600,167683385,4950,4950,4950,4950,0
20241202,185500,167683385,4950,4950,4950,4950,0
20241202,185400,167683385,4950,4950,4950,4950,0
20241202,185300,167683385,4950,4950,4950,4950,0
20241202,185200,167683385,4950,4950,4950,4950,0
20241202,185100,167683385,4950,4950,4950,4950,0
20241202,185000,167683385,4950,4950,4950,4950,0
20241202,184900,167683385,4950,4950,4950,4950,0
20241202,184800,167683385,4950,4950,4950,4950,0
20241202,184700,167683385,4950,4950,4950,4950,0
20241202,184600,167683385,4950,4950,4950,4950,0
20241202,184500,167683385,4950,4950,4950,4950,0
20241202,184400,167683385,4950,4950,4950,4950,0
20241202,184300,167683385,4950,4950,4950,4950,0
20241202,184200,167683385,4950,4950,4950,4950,0
20241202,184100,167683385,4950,4950,4950,4950,0
20241202,184000,167683385,4950,4950,4950,4950,0
20241202,183900,167683385,4950,4950,4950,4950,0
20241202,183800,167683385,4950,4950,4950,4950,0
20241202,183700,167683385,4950,4950,4950,4950,0
20241202,183600,167683385,4950,4950,4950,4950,0
20241202,183500,167683385,4950,4950,4950,4950,0
20241202,183400,167683385,4950,4950,4950,4950,0
20241202,183300,167683385,4950,4950,4950,4950,0
20241202,183200,167683385,4950,4950,4950,4950,0
20241202,183100,167683385,4950,4950,4950,4950,0
20241202,183000,167683385,4950,4950,4950,4950,0
20241202,182900,167683385,4950,4950,4950,4950,415
20241202,182800,167683385,4950,4950,4950,4950,0
20241202,182700,167683385,4950,4950,4950,4950,0
20241202,182600,167683385,4950,4950,4950,4950,0
20241202,182500,167683385,4950,4950,4950,4950,0
20241202,182400,167683385,4950,4950,4950,4950,0
20241202,182300,167683385,4950,4950,4950,4950,0
20241202,182200,167683385,4950,4950,4950,4950,0
20241202,182100,167683385,4950,4950,4950,4950,0
20241202,182000,167683385,4950,4950,4950,4950,0
20241202,181900,167683385,4950,4950,4950,4950,0
20241202,181800,167683385,4950,4950,4950,4950,0
20241202,181700,167683385,4950,4950,4950,4950,0
20241202,181600,167683385,4950,4950,4950,4950,0
20241202,181500,167683385,4950,4950,4950,4950,0
20241202,181400,167683385,4950,4950,4950,4950,0
20241202,181300,167683385,4950,4950,4950,4950,0
20241202,181200,167683385,4950,4950,4950,4950,0
20241202,181100,167683385,4950,4950,4950,4950,0
20241202,181000,167683385,4950,4950,4950,4950,0
20241202,180900,167683385,4950,4950,4950,4950,0
20241202,180800,167683385,4950,4950,4950,4950,0
20241202,180700,167683385,4950,4950,4950,4950,0
20241202,180600,167683385,4950,4950,4950,4950,0
20241202,180500,167683385,4950,4950,4950,4950,0
20241202,180400,167683385,4950,4950,4950,4950,0
20241202,180300,167683385,4950,4950,4950,4950,0
20241202,180200,167683385,4950,4950,4950,4950,0
20241202,180100,167683385,4950,4950,4950,4950,0
20241202,180000,167683385,4950,4950,4950,4950,0
20241202,175900,167683385,4950,4950,4950,4950,415
20241202,175800,167683385,4950,4950,4950,4950,0
20241202,175700,167683385,4950,4950,4950,4950,0
20241202,175600,167683385,4950,4950,4950,4950,0
20241202,175500,167683385,4950,4950,4950,4950,0
20241202,175400,167683385,4950,4950,4950,4950,0
20241202,175300,167683385,4950,4950,4950,4950,0
20241202,175200,167683385,4950,4950,4950,4950,0
20241202,175100,167683385,4950,4950,4950,4950,0
20241202,175000,167683385,4950,4950,4950,4950,0
20241202,174900,167683385,4950,4950,4950,4950,0
20241202,174800,167683385,4950,4950,4950,4950,0
20241202,174700,167683385,4950,4950,4950,4950,0
20241202,174600,167683385,4950,4950,4950,4950,0
20241202,174500,167683385,4950,4950,4950,4950,0
20241202,174400,167683385,4950,4950,4950,4950,0
20241202,174300,167683385,4950,4950,4950,4950,0
20241202,174200,167683385,4950,4950,4950,4950,0
20241202,174100,167683385,4950,4950,4950,4950,0
20241202,174000,167683385,4950,4950,4950,4950,0
20241202,173900,167683385,4950,4950,4950,4950,0
20241202,173800,167683385,4950,4950,4950,4950,0
20241202,173700,167683385,4950,4950,4950,4950,0
20241202,173600,167683385,4950,4950,4950,4950,0
20241202,173500,167683385,4950,4950,4950,4950,0
20241202,173400,167683385,4950,4950,4950,4950,0
20241202,173300,167683385,4950,4950,4950,4950,0
20241202,173200,167683385,4950,4950,4950,4950,0
20241202,173100,167683385,4950,4950,4950,4950,0
20241202,173000,167683385,4950,4950,4950,4950,0
20241202,172900,167683385,4950,4950,4950,4950,415
20241202,172800,167683385,4950,4950,4950,4950,0
20241202,172700,167683385,4950,4950,4950,4950,0
20241202,172600,167683385,4950,4950,4950,4950,0
20241202,172500,167683385,4950,4950,4950,4950,0
20241202,172400,167683385,4950,4950,4950,4950,0
20241202,172300,167683385,4950,4950,4950,4950,0
20241202,172200,167683385,4950,4950,4950,4950,0
20241202,172100,167683385,4950,4950,4950,4950,0
20241202,172000,167683385,4950,4950,4950,4950,0
20241202,171900,167683385,4950,4950,4950,4950,0
20241202,171800,167683385,4950,4950,4950,4950,0
20241202,171700,167683385,4950,4950,4950,4950,0
20241202,171600,167683385,4950,4950,4950,4950,0
20241202,171500,167683385,4950,4950,4950,4950,0
20241202,171400,167683385,4950,4950,4950,4950,0
20241202,171300,167683385,4950,4950,4950,4950,0
20241202,171200,167683385,4950,4950,4950,4950,0
20241202,171100,167683385,4950,4950,4950,4950,0
20241202,171000,167683385,4950,4950,4950,4950,0
20241202,170900,167683385,4950,4950,4950,4950,0
20241202,170800,167683385,4950,4950,4950,4950,0
20241202,170700,167683385,4950,4950,4950,4950,0
20241202,170600,167683385,4950,4950,4950,4950,0
20241202,170500,167683385,4950,4950,4950,4950,0
20241202,170400,167683385,4950,4950,4950,4950,0
20241202,170300,167683385,4950,4950,4950,4950,0
20241202,170200,167683385,4950,4950,4950,4950,0
20241202,170100,167683385,4950,4950,4950,4950,0
20241202,170000,167683385,4950,4950,4950,4950,0
20241202,165900,167683385,4950,4950,4950,4950,415
20241202,165800,167683385,4950,4950,4950,4950,0
20241202,165700,167683385,4950,4950,4950,4950,0
20241202,165600,167683385,4950,4950,4950,4950,0
20241202,165500,167683385,4950,4950,4950,4950,0
20241202,165400,167683385,4950,4950,4950,4950,0
20241202,165300,167683385,4950,4950,4950,4950,0
20241202,165200,167683385,4950,4950,4950,4950,0
20241202,165100,167683385,4950,4950,4950,4950,0
20241202,165000,167683385,4950,4950,4950,4950,0
20241202,164900,167683385,4950,4950,4950,4950,0
20241202,164800,167683385,4950,4950,4950,4950,0
20241202,164700,167683385,4950,4950,4950,4950,0
20241202,164600,167683385,4950,4950,4950,4950,0
20241202,164500,167683385,4950,4950,4950,4950,0
20241202,164400,167683385,4950,4950,4950,4950,0
20241202,164300,167683385,4950,4950,4950,4950,0
20241202,164200,167683385,4950,4950,4950,4950,0
20241202,164100,167683385,4950,4950,4950,4950,0
20241202,164000,167683385,4950,4950,4950,4950,0
20241202,163900,167683385,4950,4950,4950,4950,0
20241202,163800,167683385,4950,4950,4950,4950,0
20241202,163700,167683385,4950,4950,4950,4950,0
20241202,163600,167683385,4950,4950,4950,4950,0
20241202,163500,167683385,4950,4950,4950,4950,0
20241202,163400,167683385,4950,4950,4950,4950,0
20241202,163300,167683385,4950,4950,4950,4950,0
20241202,163200,167683385,4950,4950,4950,4950,0
20241202,163100,167683385,4950,4950,4950,4950,0
20241202,163000,167683385,4950,4950,4950,4950,0
20241202,162900,167683385,4950,4950,4950,4950,415
20241202,162800,167683385,4950,4950,4950,4950,0
20241202,162700,167683385,4950,4950,4950,4950,0
20241202,162600,167683385,4950,4950,4950,4950,0
20241202,162500,167683385,4950,4950,4950,4950,0
20241202,162400,167683385,4950,4950,4950,4950,0
20241202,162300,167683385,4950,4950,4950,4950,0
20241202,162200,167683385,4950,4950,4950,4950,0
20241202,162100,167683385,4950,4950,4950,4950,0
20241202,162000,167683385,4950,4950,4950,4950,0
20241202,161900,167683385,4950,4950,4950,4950,0
20241202,161800,167683385,4950,4950,4950,4950,0
20241202,161700,167683385,4950,4950,4950,4950,0
20241202,161600,167683385,4950,4950,4950,4950,0
20241202,161500,167683385,4950,4950,4950,4950,0
20241202,161400,167683385,4950,4950,4950,4950,0
20241202,161300,167683385,4950,4950,4950,4950,0
20241202,161200,167683385,4950,4950,4950,4950,0
20241202,161100,167683385,4950,4950,4950,4950,0
20241202,161000,167683385,4950,4950,4950,4950,0
20241202,160900,167683385,4950,4950,4950,4950,0
20241202,160800,167683385,4950,4950,4950,4950,0
20241202,160700,167683385,4950,4950,4950,4950,0
20241202,160600,167683385,4950,4950,4950,4950,0
20241202,160500,167683385,4950,4950,4950,4950,0
20241202,160400,167683385,4950,4950,4950,4950,0
20241202,160300,167683385,4950,4950,4950,4950,0
20241202,160200,167683385,4950,4950,4950,4950,0
20241202,160100,167683385,4950,4950,4950,4950,0
20241202,160000,167683385,4950,4950,4950,4950,0
20241202,155900,167683385,4950,4950,4950,4950,415
20241202,155800,167683385,4950,4950,4950,4950,0
20241202,155700,167683385,4950,4950,4950,4950,0
20241202,155600,167683385,4950,4950,4950,4950,0
20241202,155500,167683385,4950,4950,4950,4950,0
20241202,155400,167683385,4950,4950,4950,4950,0
20241202,155300,167683385,4950,4950,4950,4950,0
20241202,155200,167683385,4950,4950,4950,4950,0
20241202,155100,167683385,4950,4950,4950,4950,0
20241202,155000,167683385,4950,4950,4950,4950,0
20241202,154900,167683385,4950,4950,4950,4950,0
20241202,154800,167683385,4950,4950,4950,4950,0
20241202,154700,167683385,4950,4950,4950,4950,0
20241202,154600,167683385,4950,4950,4950,4950,0
20241202,154500,167683385,4950,4950,4950,4950,0
20241202,154400,167683385,4950,4950,4950,4950,0
20241202,154300,167683385,4950,4950,4950,4950,0
20241202,154200,167683385,4950,4950,4950,4950,0
20241202,154100,167683385,4950,4950,4950,4950,0
20241202,154000,167683385,4950,4950,4950,4950,0
20241202,153900,167683385,4950,4950,4950,4950,0
20241202,153800,167683385,4950,4950,4950,4950,0
20241202,153700,167683385,4950,4950,4950,4950,0
20241202,153600,167683385,4950,4950,4950,4950,0
20241202,153500,167683385,4950,4950,4950,4950,0
20241202,153400,167683385,4950,4950,4950,4950,0
20241202,153300,167683385,4950,4950,4950,4950,0
20241202,153200,167683385,4950,4950,4950,4950,0
20241202,153100,167683385,4950,4950,4950,4950,0
20241202,153000,167683385,4950,4950,4950,4950,415
20241202,152900,165629135,4955,4955,4955,4955,0
20241202,152800,165629135,4955,4955,4955,4955,0
20241202,152700,165629135,4955,4955,4955,4955,0
20241202,152600,165629135,4955,4955,4955,4955,0
20241202,152500,165629135,4955,4955,4955,4955,0
20241202,152400,165629135,4955,4955,4955,4955,0
20241202,152300,165629135,4955,4955,4955,4955,0
20241202,152200,165629135,4955,4955,4955,4955,0
20241202,152100,165629135,4955,4955,4955,4955,0
20241202,152000,165629135,4955,4955,4955,4955,0
20241202,151900,165629135,4955,4950,4955,4950,82
20241202,151800,165223225,4955,4955,4955,4955,9
20241202,151700,165178630,4955,4955,4955,4955,0
20241202,151600,165178630,4955,4950,4955,4950,141
20241202,151500,164480625,4955,4955,4955,4955,5
20241202,151400,164455850,4955,4950,4955,4950,126
20241202,151300,163832135,4955,4950,4955,4950,235
20241202,151200,162668880,4955,4950,4955,4950,1802
20241202,151100,153748970,4955,4955,4955,4955,0
20241202,151000,153748970,4955,4955,4955,4955,10
20241202,150900,153699420,4955,4955,4955,4955,0
20241202,150800,153699420,4955,4955,4955,4955,2
20241202,150700,153689510,4950,4950,4950,4950,144
20241202,150600,152976710,4955,4955,4955,4955,1
20241202,150500,152971755,4955,4950,4955,4950,17
20241202,150400,152887600,4955,4955,4955,4955,0
20241202,150300,152887600,4955,4955,4955,4955,30
20241202,150200,152738950,4955,4955,4955,4955,21
20241202,150100,152634895,4955,4955,4955,4955,1
20241202,150000,152629940,4955,4955,4955,4955,0
20241202,145900,152629940,4955,4955,4955,4955,0
20241202,145800,152629940,4955,4955,4955,4955,13
20241202,145700,152565525,4955,4950,4955,4950,76
20241202,145600,152189295,4955,4955,4955,4955,4
20241202,145500,152169475,4950,4950,4950,4950,48
20241202,145400,151931875,4955,4950,4955,4950,39
20241202,145300,151738815,4955,4955,4955,4955,331
20241202,145200,150098710,4955,4960,4960,4955,1002
20241202,145100,145133790,4955,4955,4955,4955,100
20241202,145000,144638290,4960,4955,4960,4955,173
20241202,144900,143781060,4955,4955,4955,4955,10
20241202,144800,143731510,4955,4955,4955,4955,0
20241202,144700,143731510,4955,4955,4955,4955,0
20241202,144600,143731510,4955,4955,4955,4955,0
20241202,144500,143731510,4955,4960,4960,4955,29
20241202,144400,143587810,4955,4955,4955,4955,200
20241202,144300,142596810,4960,4960,4960,4960,5
20241202,144200,142572010,4970,4970,4970,4970,0
20241202,144100,142572010,4970,4970,4970,4970,0
20241202,144000,142572010,4970,4970,4970,4970,0
20241202,143900,142572010,4970,4970,4970,4970,0
20241202,143800,142572010,4970,4970,4970,4970,0
20241202,143700,142572010,4970,4970,4970,4970,0
20241202,143600,142572010,4970,4970,4970,4970,0
20241202,143500,142572010,4970,4970,4970,4970,1
20241202,143400,142567040,4955,4960,4960,4955,150
20241202,143300,141823615,4970,4970,4970,4970,0
20241202,143200,141823615,4970,4970,4970,4970,0
20241202,143100,141823615,4970,4970,4970,4970,0
20241202,143000,141823615,4970,4970,4970,4970,0
20241202,142900,141823615,4970,4965,4970,4965,12
20241202,142800,141764030,4970,4970,4970,4955,65
20241202,142700,141441910,4960,4975,4975,4960,2374
20241202,142600,129665330,4970,4970,4970,4970,4
20241202,142500,129645450,4975,4975,4975,4975,0
20241202,142400,129645450,4975,4975,4975,4975,0
20241202,142300,129645450,4975,4975,4975,4975,0
20241202,142200,129645450,4975,4975,4975,4975,1
20241202,142100,129640475,4965,4965,4965,4965,0
20241202,142000,129640475,4965,4965,4965,4965,0
20241202,141900,129640475,4965,4970,4970,4965,2
20241202,141800,129630540,4975,4975,4975,4975,0
20241202,141700,129630540,4975,4975,4975,4975,0
20241202,141600,129630540,4975,4975,4975,4975,0
20241202,141500,129630540,4975,4975,4975,4975,0
20241202,141400,129630540,4975,4975,4975,4975,1
20241202,141300,129625565,4970,4970,4970,4970,0
20241202,141200,129625565,4970,4970,4970,4970,0
20241202,141100,129625565,4970,4970,4970,4970,1
20241202,141000,129620595,4975,4975,4975,4975,0
20241202,140900,129620595,4975,4975,4975,4975,0
20241202,140800,129620595,4975,4975,4975,4975,0
20241202,140700,129620595,4975,4970,4975,4965,21
20241202,140600,129516235,4975,4975,4975,4975,0
20241202,140500,129516235,4975,4975,4975,4975,0
20241202,140400,129516235,4975,4975,4975,4975,0
20241202,140300,129516235,4975,4975,4975,4975,1
20241202,140200,129511260,4970,4970,4970,4970,84
20241202,140100,129093780,4970,4970,4970,4970,0
20241202,140000,129093780,4970,4970,4970,4970,115
20241202,135900,128522230,4970,4970,4970,4970,0
20241202,135800,128522230,4970,4970,4970,4970,0
20241202,135700,128522230,4970,4970,4970,4970,0
20241202,135600,128522230,4970,4970,4970,4970,0
20241202,135500,128522230,4970,4970,4970,4970,0
20241202,135400,128522230,4970,4970,4970,4970,10
20241202,135300,128472530,4970,4970,4970,4970,0
20241202,135200,128472530,4970,4970,4970,4970,10
20241202,135100,128422830,4970,4970,4970,4970,2
20241202,135000,128412890,4970,4970,4970,4970,0
20241202,134900,128412890,4970,4970,4970,4970,1
20241202,134800,128407920,4960,4960,4960,4960,0
20241202,134700,128407920,4960,4960,4960,4960,0
20241202,134600,128407920,4960,4965,4965,4960,45
20241202,134500,128184670,4970,4960,4970,4960,101
20241202,134400,127683700,4960,4960,4960,4960,100
20241202,134300,127187700,4970,4970,4970,4970,0
20241202,134200,127187700,4970,4970,4970,4970,0
20241202,134100,127187700,4970,4970,4970,4970,5
20241202,134000,127162850,4970,4970,4970,4970,0
20241202,133900,127162850,4970,4970,4970,4970,0
20241202,133800,127162850,4970,4970,4970,4970,146
20241202,133700,126437230,4970,4970,4970,4970,5
20241202,133600,126412380,4970,4970,4970,4970,0
20241202,133500,126412380,4970,4970,4970,4970,0
20241202,133400,126412380,4970,4970,4970,4970,1
20241202,133300,126407410,4960,4965,4965,4960,2022
20241202,133200,116375440,4970,4970,4970,4970,0
20241202,133100,116375440,4970,4970,4970,4970,0
20241202,133000,116375440,4970,4970,4970,4970,0
20241202,132900,116375440,4970,4970,4970,4970,6
20241202,132800,116345620,4970,4970,4970,4970,0
20241202,132700,116345620,4970,4970,4970,4970,2
20241202,132600,116335680,4965,4965,4965,4965,8
20241202,132500,116295960,4965,4965,4965,4965,0
20241202,132400,116295960,4965,4965,4965,4965,0
20241202,132300,116295960,4965,4965,4965,4965,0
20241202,132200,116295960,4965,4965,4965,4965,0
20241202,132100,116295960,4965,4965,4965,4965,0
20241202,132000,116295960,4965,4965,4965,4965,0
20241202,131900,116295960,4965,4965,4965,4965,0
20241202,131800,116295960,4965,4970,4970,4965,55
20241202,131700,116022835,4970,4970,4970,4970,0
20241202,131600,116022835,4970,4970,4970,4970,0
20241202,131500,116022835,4970,4970,4970,4970,0
20241202,131400,116022835,4970,4970,4970,4970,7
20241202,131300,115988045,4975,4975,4975,4975,0
20241202,131200,115988045,4975,4975,4975,4975,0
20241202,131100,115988045,4975,4975,4975,4975,0
20241202,131000,115988045,4975,4975,4975,4975,0
20241202,130900,115988045,4975,4970,4975,4965,656
20241202,130800,112729800,4970,4970,4970,4970,0
20241202,130700,112729800,4970,4970,4970,4970,108
20241202,130600,112193040,4975,4975,4975,4975,0
20241202,130500,112193040,4975,4975,4975,4975,0
20241202,130400,112193040,4975,4975,4975,4975,0
20241202,130300,112193040,4975,4975,4975,4975,0
20241202,130200,112193040,4975,4975,4975,4975,0
20241202,130100,112193040,4975,4975,4975,4975,0
20241202,130000,112193040,4975,4975,4975,4975,0
20241202,125900,112193040,4975,4975,4975,4975,0
20241202,125800,112193040,4975,4975,4975,4975,0
20241202,125700,112193040,4975,4975,4975,4975,2
20241202,125600,112183090,4975,4975,4975,4975,0
20241202,125500,112183090,4975,4975,4975,4975,0
20241202,125400,112183090,4975,4975,4975,4975,1
20241202,125300,112178115,4975,4975,4975,4975,0
20241202,125200,112178115,4975,4975,4975,4975,6
20241202,125100,112148265,4975,4975,4975,4975,11
20241202,125000,112093540,4975,4975,4975,4975,200
20241202,124900,111098540,4975,4975,4975,4975,0
20241202,124800,111098540,4975,4975,4975,4975,148
20241202,124700,110362240,4975,4975,4975,4975,0
20241202,124600,110362240,4975,4975,4975,4975,0
20241202,124500,110362240,4975,4970,4975,4970,253
20241202,124400,109103570,4970,4970,4970,4970,0
20241202,124300,109103570,4970,4970,4970,4970,0
20241202,124200,109103570,4970,4970,4970,4970,0
20241202,124100,109103570,4970,4970,4970,4970,0
20241202,124000,109103570,4970,4970,4970,4970,0
20241202,123900,109103570,4970,4970,4970,4970,5
20241202,123800,109078720,4970,4970,4970,4970,0
20241202,123700,109078720,4970,4970,4970,4970,1
20241202,123600,109073750,4975,4975,4975,4975,20
20241202,123500,108974250,4975,4975,4975,4975,1
20241202,123400,108969275,4965,4975,4975,4965,301
20241202,123300,107474785,4970,4970,4970,4970,0
20241202,123200,107474785,4970,4970,4970,4970,0
20241202,123100,107474785,4970,4970,4970,4970,108
20241202,123000,106938025,4975,4975,4975,4975,5
20241202,122900,106913150,4975,4975,4975,4975,0
20241202,122800,106913150,4975,4975,4975,4975,1
20241202,122700,106908175,4970,4970,4975,4970,530
20241202,122600,104274070,4970,4970,4970,4970,0
20241202,122500,104274070,4970,4970,4970,4970,0
20241202,122400,104274070,4970,4970,4970,4970,0
20241202,122300,104274070,4970,4970,4970,4970,193
20241202,122200,103314860,4975,4975,4975,4975,0
20241202,122100,103314860,4975,4975,4975,4975,0
20241202,122000,103314860,4975,4975,4975,4975,0
20241202,121900,103314860,4975,4975,4975,4975,0
20241202,121800,103314860,4975,4975,4975,4975,0
20241202,121700,103314860,4975,4975,4975,4975,28
20241202,121600,103175560,4975,4975,4975,4975,0
20241202,121500,103175560,4975,4970,4975,4970,170
20241202,121400,102330235,4975,4975,4975,4975,2
20241202,121300,102320285,4975,4975,4975,4975,0
20241202,121200,102320285,4975,4975,4975,4975,0
20241202,121100,102320285,4975,4975,4975,4975,3
20241202,121000,102305360,4975,4975,4975,4975,0
20241202,120900,102305360,4975,4975,4975,4975,0
20241202,120800,102305360,4975,4975,4975,4975,1
20241202,120700,102300385,4970,4970,4970,4970,44
20241202,120600,102081705,4975,4975,4975,4975,0
20241202,120500,102081705,4975,4975,4975,4975,1
20241202,120400,102076730,4970,4975,4975,4970,331
20241202,120300,100431560,4975,4975,4975,4975,0
20241202,120200,100431560,4975,4975,4975,4975,98
20241202,120100,99944010,4975,4975,4975,4975,12
20241202,120000,99884310,4970,4970,4970,4970,151
20241202,115900,99133840,4970,4970,4970,4970,0
20241202,115800,99133840,4970,4970,4970,4970,0
20241202,115700,99133840,4970,4970,4970,4970,139
20241202,115600,98443010,4970,4975,4975,4970,2
20241202,115500,98433065,4975,4975,4975,4975,0
20241202,115400,98433065,4975,4975,4975,4975,0
20241202,115300,98433065,4975,4975,4975,4975,26
20241202,115200,98303715,4975,4970,4975,4970,236
20241202,115100,97130205,4975,4975,4975,4975,0
20241202,115000,97130205,4975,4975,4975,4975,0
20241202,114900,97130205,4975,4975,4975,4975,0
20241202,114800,97130205,4975,4975,4975,4975,4
20241202,114700,97110305,4975,4975,4975,4975,0
20241202,114600,97110305,4975,4975,4975,4975,1
20241202,114500,97105330,4975,4975,4975,4975,6
20241202,114400,97075480,4975,4975,4975,4970,17
20241202,114300,96990930,4975,4975,4975,4975,1
20241202,114200,96985955,4975,4975,4975,4975,0
20241202,114100,96985955,4975,4980,4980,4975,2
20241202,114000,96976000,4975,4975,4975,4975,160
20241202,113900,96180000,4980,4980,4980,4980,61
20241202,113800,95876220,4980,4980,4980,4980,696
20241202,113700,92410140,4975,4980,4980,4975,2
20241202,113600,92400185,4980,4980,4980,4980,0
20241202,113500,92400185,4980,4980,4980,4980,0
20241202,113400,92400185,4980,4980,4980,4980,2
20241202,113300,92390225,4980,4980,4980,4980,0
20241202,113200,92390225,4980,4980,4980,4980,0
20241202,113100,92390225,4980,4980,4980,4980,0
20241202,113000,92390225,4980,4980,4980,4980,0
20241202,112900,92390225,4980,4980,4980,4980,2
20241202,112800,92380265,4980,4980,4980,4980,0
20241202,112700,92380265,4980,4980,4980,4980,0
20241202,112600,92380265,4980,4975,4980,4975,128
20241202,112500,91742965,4980,4980,4980,4980,10
20241202,112400,91693165,4980,4980,4980,4980,0
20241202,112300,91693165,4980,4980,4980,4980,0
20241202,112200,91693165,4980,4980,4980,4980,0
20241202,112100,91693165,4980,4980,4980,4980,2
20241202,112000,91683205,4975,4975,4975,4975,83
20241202,111900,91270280,4975,4975,4975,4975,20
20241202,111800,91170780,4975,4975,4975,4975,0
20241202,111700,91170780,4975,4975,4975,4975,30
20241202,111600,91021530,4975,4980,4980,4975,4
20241202,111500,91001620,4980,4980,4980,4980,0
20241202,111400,91001620,4980,4980,4980,4980,9
20241202,111300,90956800,4980,4980,4980,4980,0
20241202,111200,90956800,4980,4980,4980,4980,11
20241202,111100,90902020,4980,4980,4980,4980,0
20241202,111000,90902020,4980,4980,4980,4980,0
20241202,110900,90902020,4980,4980,4980,4975,138
20241202,110800,90215210,4980,4980,4980,4975,70
20241202,110700,89866780,4975,4975,4975,4975,3
20241202,110600,89851855,4980,4980,4980,4980,311
20241202,110500,88303075,4980,4980,4980,4980,1
20241202,110400,88298095,4975,4975,4975,4975,100
20241202,110300,87800595,4980,4980,4980,4980,20
20241202,110200,87700995,4980,4980,4980,4980,1
20241202,110100,87696015,4980,4980,4980,4980,1
20241202,110000,87691035,4975,4980,4980,4975,3
20241202,105900,87676100,4980,4980,4980,4980,34
20241202,105800,87506780,4980,4980,4980,4980,0
20241202,105700,87506780,4980,4980,4980,4980,1
20241202,105600,87501800,4980,4980,4980,4980,2
20241202,105500,87491840,4975,4975,4975,4975,109
20241202,105400,86949565,4975,4970,4975,4970,102
20241202,105300,86442120,4975,4975,4975,4975,0
20241202,105200,86442120,4975,4975,4975,4975,5
20241202,105100,86417245,4970,4970,4970,4970,64
20241202,105000,86099165,4960,4960,4960,4960,0
20241202,104900,86099165,4960,4960,4960,4960,0
20241202,104800,86099165,4960,4960,4960,4960,1
20241202,104700,86094205,4960,4965,4965,4960,1216
20241202,104600,80062720,4970,4970,4970,4970,0
20241202,104500,80062720,4970,4970,4970,4970,0
20241202,104400,80062720,4970,4970,4970,4970,51
20241202,104300,79809250,4970,4970,4970,4970,6
20241202,104200,79779430,4970,4970,4970,4970,1
20241202,104100,79774460,4975,4975,4975,4975,10
20241202,104000,79724710,4980,4975,4980,4965,118
20241202,103900,79138175,4980,4980,4980,4980,10
20241202,103800,79088375,4980,4975,4980,4975,19
20241202,103700,78993845,4975,4970,4980,4970,39
20241202,103600,78799820,4975,4970,4980,4970,4
20241202,103500,78779925,4980,4965,4980,4960,426
20241202,103400,76665115,4965,4965,4965,4965,1
20241202,103300,76660150,4965,4965,4965,4965,8
20241202,103200,76620430,4965,4965,4965,4965,0
20241202,103100,76620430,4965,4975,4975,4955,1971
20241202,103000,66841440,4975,4975,4975,4975,1
20241202,102900,66836465,4980,4980,4980,4980,1
20241202,102800,66831485,4975,4975,4975,4975,0
20241202,102700,66831485,4975,4975,4975,4975,26
20241202,102600,66702135,4975,4975,4975,4975,4
20241202,102500,66682235,4975,4985,4985,4975,303
20241202,102400,65174790,4980,4980,4985,4975,4
20241202,102300,65154870,4980,4985,4985,4980,31
20241202,102200,65000470,4980,4980,4980,4980,1
20241202,102100,64995490,4985,4985,4985,4985,1
20241202,102000,64990505,4980,4980,4985,4980,121
20241202,101900,64387895,4985,4980,4985,4980,7
20241202,101800,64353030,4985,4975,4985,4975,345
20241202,101700,62636645,4985,4985,4985,4985,0
20241202,101600,62636645,4985,4985,4985,4985,0
20241202,101500,62636645,4985,4985,4985,4985,0
20241202,101400,62636645,4985,4980,4985,4980,2
20241202,101300,62626680,4980,4980,4980,4980,117
20241202,101200,62044020,4980,4975,4980,4975,54
20241202,101100,61775105,4980,4980,4980,4980,2
20241202,101000,61765145,4975,4980,4980,4975,107
20241202,100900,61232810,4980,4980,4980,4980,6
20241202,100800,61202930,4980,4980,4980,4980,74
20241202,100700,60834410,4980,4985,4985,4975,2051
20241202,100600,50623840,4985,4995,4995,4985,996
20241202,100500,45657885,4995,4995,4995,4995,79
20241202,100400,45263280,5000,5000,5000,5000,0
20241202,100300,45263280,5000,5000,5000,5000,10
20241202,100200,45213280,5000,5000,5000,5000,2
20241202,100100,45203280,5000,4995,5000,4995,34
20241202,100000,45033440,4995,4990,4995,4990,5
20241202,095900,45008470,4990,4990,4990,4990,0
20241202,095800,45008470,4990,4990,4990,4990,67
20241202,095700,44674140,4990,4995,4995,4990,229
20241202,095600,43530810,5000,5000,5000,5000,5
20241202,095500,43505810,5000,5000,5000,5000,0
20241202,095400,43505810,5000,5000,5000,5000,14
20241202,095300,43435810,5000,4990,5000,4990,126
20241202,095200,42807040,4990,4990,4990,4990,182
20241202,095100,41898860,4990,5000,5000,4990,92
20241202,095000,41439740,5000,4995,5000,4990,309
20241202,094900,39897500,5000,5010,5010,5000,434
20241202,094800,37727490,5010,5010,5010,5010,0
20241202,094700,37727490,5010,5010,5010,5010,0
20241202,094600,37727490,5010,5010,5010,5010,0
20241202,094500,37727490,5010,5010,5010,5010,3
20241202,094400,37712460,5010,5010,5010,5000,149
20241202,094300,36967360,5010,5000,5010,5000,112
20241202,094200,36407340,5010,5010,5010,5010,9
20241202,094100,36362250,5020,5020,5020,5020,2
20241202,094000,36352210,5020,5010,5020,5010,5
20241202,093900,36327150,5020,5020,5020,5020,1
20241202,093800,36322130,5020,5020,5020,5020,1
20241202,093700,36317110,5020,5010,5020,5000,102
20241202,093600,35806990,5020,5020,5020,5020,0
20241202,093500,35806990,5020,5020,5020,5020,20
20241202,093400,35706590,5020,5020,5020,5020,0
20241202,093300,35706590,5020,5020,5020,5020,0
20241202,093200,35706590,5020,5020,5020,5020,3
20241202,093100,35691530,5020,5020,5020,5020,0
20241202,093000,35691530,5020,5020,5020,5020,1
20241202,092900,35686510,5020,5020,5020,5020,28
20241202,092800,35545950,5030,5030,5030,5000,3093
20241202,092700,20043820,5030,5030,5040,5030,266
20241202,092600,18705810,5040,5040,5040,5040,0
20241202,092500,18705810,5040,5040,5040,5040,10
20241202,092400,18655410,5040,5040,5040,5040,0
20241202,092300,18655410,5040,5030,5040,5020,325
20241202,092200,17023860,5020,5030,5030,5020,87
20241202,092100,16587040,5040,5040,5040,5040,0
20241202,092000,16587040,5040,5040,5040,5040,3
20241202,091900,16571920,5040,5040,5040,5030,242
20241202,091800,15354320,5040,5030,5040,5030,101
20241202,091700,14846280,5040,5030,5040,5030,124
20241202,091600,14222400,5040,5040,5040,5040,238
20241202,091500,13022880,5050,5050,5050,5050,0
20241202,091400,13022880,5050,5050,5050,5050,5
20241202,091300,12997630,5060,5060,5060,5060,0
20241202,091200,12997630,5060,5050,5060,5050,5
20241202,091100,12972370,5060,5060,5060,5050,340
20241202,091000,11255170,5060,5060,5060,5060,104
20241202,090900,10728930,5060,5060,5060,5060,5
20241202,090800,10703630,5080,5080,5080,5080,0
20241202,090700,10703630,5080,5080,5080,5080,0
20241202,090600,10703630,5080,5080,5080,5080,5
20241202,090500,10678230,5080,5080,5080,5080,0
20241202,090400,10678230,5080,5080,5080,5080,6
20241202,090300,10647750,5080,5080,5080,5080,3
20241202,090200,10632510,5090,5090,5090,5090,0
20241202,090100,10632510,5090,5090,5090,5090,1
20241202,090000,10627420,5100,5020,5100,5020,2117