KissMeData/246720/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,205700,49871540,4615,4615,4615,4615,189
20241202,205600,49871540,4615,4615,4615,4615,0
20241202,205500,49871540,4615,4615,4615,4615,0
20241202,205400,49871540,4615,4615,4615,4615,0
20241202,205300,49871540,4615,4615,4615,4615,0
20241202,205200,49871540,4615,4615,4615,4615,0
20241202,205100,49871540,4615,4615,4615,4615,0
20241202,205000,49871540,4615,4615,4615,4615,0
20241202,204900,49871540,4615,4615,4615,4615,0
20241202,204800,49871540,4615,4615,4615,4615,0
20241202,204700,49871540,4615,4615,4615,4615,0
20241202,204600,49871540,4615,4615,4615,4615,0
20241202,204500,49871540,4615,4615,4615,4615,0
20241202,204400,49871540,4615,4615,4615,4615,0
20241202,204300,49871540,4615,4615,4615,4615,0
20241202,204200,49871540,4615,4615,4615,4615,0
20241202,204100,49871540,4615,4615,4615,4615,0
20241202,204000,49871540,4615,4615,4615,4615,0
20241202,203900,49871540,4615,4615,4615,4615,0
20241202,203800,49871540,4615,4615,4615,4615,0
20241202,203700,49871540,4615,4615,4615,4615,0
20241202,203600,49871540,4615,4615,4615,4615,0
20241202,203500,49871540,4615,4615,4615,4615,0
20241202,203400,49871540,4615,4615,4615,4615,0
20241202,203300,49871540,4615,4615,4615,4615,0
20241202,203200,49871540,4615,4615,4615,4615,0
20241202,203100,49871540,4615,4615,4615,4615,0
20241202,203000,49871540,4615,4615,4615,4615,0
20241202,202900,49871540,4615,4615,4615,4615,0
20241202,202800,49871540,4615,4615,4615,4615,0
20241202,202700,49871540,4615,4615,4615,4615,189
20241202,202600,49871540,4615,4615,4615,4615,0
20241202,202500,49871540,4615,4615,4615,4615,0
20241202,202400,49871540,4615,4615,4615,4615,0
20241202,202300,49871540,4615,4615,4615,4615,0
20241202,202200,49871540,4615,4615,4615,4615,0
20241202,202100,49871540,4615,4615,4615,4615,0
20241202,202000,49871540,4615,4615,4615,4615,0
20241202,201900,49871540,4615,4615,4615,4615,0
20241202,201800,49871540,4615,4615,4615,4615,0
20241202,201700,49871540,4615,4615,4615,4615,0
20241202,201600,49871540,4615,4615,4615,4615,0
20241202,201500,49871540,4615,4615,4615,4615,0
20241202,201400,49871540,4615,4615,4615,4615,0
20241202,201300,49871540,4615,4615,4615,4615,0
20241202,201200,49871540,4615,4615,4615,4615,0
20241202,201100,49871540,4615,4615,4615,4615,0
20241202,201000,49871540,4615,4615,4615,4615,0
20241202,200900,49871540,4615,4615,4615,4615,0
20241202,200800,49871540,4615,4615,4615,4615,0
20241202,200700,49871540,4615,4615,4615,4615,0
20241202,200600,49871540,4615,4615,4615,4615,0
20241202,200500,49871540,4615,4615,4615,4615,0
20241202,200400,49871540,4615,4615,4615,4615,0
20241202,200300,49871540,4615,4615,4615,4615,0
20241202,200200,49871540,4615,4615,4615,4615,0
20241202,200100,49871540,4615,4615,4615,4615,0
20241202,200000,49871540,4615,4615,4615,4615,0
20241202,195900,49871540,4615,4615,4615,4615,0
20241202,195800,49871540,4615,4615,4615,4615,0
20241202,195700,49871540,4615,4615,4615,4615,189
20241202,195600,49871540,4615,4615,4615,4615,0
20241202,195500,49871540,4615,4615,4615,4615,0
20241202,195400,49871540,4615,4615,4615,4615,0
20241202,195300,49871540,4615,4615,4615,4615,0
20241202,195200,49871540,4615,4615,4615,4615,0
20241202,195100,49871540,4615,4615,4615,4615,0
20241202,195000,49871540,4615,4615,4615,4615,0
20241202,194900,49871540,4615,4615,4615,4615,0
20241202,194800,49871540,4615,4615,4615,4615,0
20241202,194700,49871540,4615,4615,4615,4615,0
20241202,194600,49871540,4615,4615,4615,4615,0
20241202,194500,49871540,4615,4615,4615,4615,0
20241202,194400,49871540,4615,4615,4615,4615,0
20241202,194300,49871540,4615,4615,4615,4615,0
20241202,194200,49871540,4615,4615,4615,4615,0
20241202,194100,49871540,4615,4615,4615,4615,0
20241202,194000,49871540,4615,4615,4615,4615,0
20241202,193900,49871540,4615,4615,4615,4615,0
20241202,193800,49871540,4615,4615,4615,4615,0
20241202,193700,49871540,4615,4615,4615,4615,0
20241202,193600,49871540,4615,4615,4615,4615,0
20241202,193500,49871540,4615,4615,4615,4615,0
20241202,193400,49871540,4615,4615,4615,4615,0
20241202,193300,49871540,4615,4615,4615,4615,0
20241202,193200,49871540,4615,4615,4615,4615,0
20241202,193100,49871540,4615,4615,4615,4615,0
20241202,193000,49871540,4615,4615,4615,4615,0
20241202,192900,49871540,4615,4615,4615,4615,0
20241202,192800,49871540,4615,4615,4615,4615,0
20241202,192700,49871540,4615,4615,4615,4615,189
20241202,192600,49871540,4615,4615,4615,4615,0
20241202,192500,49871540,4615,4615,4615,4615,0
20241202,192400,49871540,4615,4615,4615,4615,0
20241202,192300,49871540,4615,4615,4615,4615,0
20241202,192200,49871540,4615,4615,4615,4615,0
20241202,192100,49871540,4615,4615,4615,4615,0
20241202,192000,49871540,4615,4615,4615,4615,0
20241202,191900,49871540,4615,4615,4615,4615,0
20241202,191800,49871540,4615,4615,4615,4615,0
20241202,191700,49871540,4615,4615,4615,4615,0
20241202,191600,49871540,4615,4615,4615,4615,0
20241202,191500,49871540,4615,4615,4615,4615,0
20241202,191400,49871540,4615,4615,4615,4615,0
20241202,191300,49871540,4615,4615,4615,4615,0
20241202,191200,49871540,4615,4615,4615,4615,0
20241202,191100,49871540,4615,4615,4615,4615,0
20241202,191000,49871540,4615,4615,4615,4615,0
20241202,190900,49871540,4615,4615,4615,4615,0
20241202,190800,49871540,4615,4615,4615,4615,0
20241202,190700,49871540,4615,4615,4615,4615,0
20241202,190600,49871540,4615,4615,4615,4615,0
20241202,190500,49871540,4615,4615,4615,4615,0
20241202,190400,49871540,4615,4615,4615,4615,0
20241202,190300,49871540,4615,4615,4615,4615,0
20241202,190200,49871540,4615,4615,4615,4615,0
20241202,190100,49871540,4615,4615,4615,4615,0
20241202,190000,49871540,4615,4615,4615,4615,0
20241202,185900,49871540,4615,4615,4615,4615,0
20241202,185800,49871540,4615,4615,4615,4615,0
20241202,185700,49871540,4615,4615,4615,4615,189
20241202,185600,49871540,4615,4615,4615,4615,0
20241202,185500,49871540,4615,4615,4615,4615,0
20241202,185400,49871540,4615,4615,4615,4615,0
20241202,185300,49871540,4615,4615,4615,4615,0
20241202,185200,49871540,4615,4615,4615,4615,0
20241202,185100,49871540,4615,4615,4615,4615,0
20241202,185000,49871540,4615,4615,4615,4615,0
20241202,184900,49871540,4615,4615,4615,4615,0
20241202,184800,49871540,4615,4615,4615,4615,0
20241202,184700,49871540,4615,4615,4615,4615,0
20241202,184600,49871540,4615,4615,4615,4615,0
20241202,184500,49871540,4615,4615,4615,4615,0
20241202,184400,49871540,4615,4615,4615,4615,0
20241202,184300,49871540,4615,4615,4615,4615,0
20241202,184200,49871540,4615,4615,4615,4615,0
20241202,184100,49871540,4615,4615,4615,4615,0
20241202,184000,49871540,4615,4615,4615,4615,0
20241202,183900,49871540,4615,4615,4615,4615,0
20241202,183800,49871540,4615,4615,4615,4615,0
20241202,183700,49871540,4615,4615,4615,4615,0
20241202,183600,49871540,4615,4615,4615,4615,0
20241202,183500,49871540,4615,4615,4615,4615,0
20241202,183400,49871540,4615,4615,4615,4615,0
20241202,183300,49871540,4615,4615,4615,4615,0
20241202,183200,49871540,4615,4615,4615,4615,0
20241202,183100,49871540,4615,4615,4615,4615,0
20241202,183000,49871540,4615,4615,4615,4615,0
20241202,182900,49871540,4615,4615,4615,4615,0
20241202,182800,49871540,4615,4615,4615,4615,0
20241202,182700,49871540,4615,4615,4615,4615,189
20241202,182600,49871540,4615,4615,4615,4615,0
20241202,182500,49871540,4615,4615,4615,4615,0
20241202,182400,49871540,4615,4615,4615,4615,0
20241202,182300,49871540,4615,4615,4615,4615,0
20241202,182200,49871540,4615,4615,4615,4615,0
20241202,182100,49871540,4615,4615,4615,4615,0
20241202,182000,49871540,4615,4615,4615,4615,0
20241202,181900,49871540,4615,4615,4615,4615,0
20241202,181800,49871540,4615,4615,4615,4615,0
20241202,181700,49871540,4615,4615,4615,4615,0
20241202,181600,49871540,4615,4615,4615,4615,0
20241202,181500,49871540,4615,4615,4615,4615,0
20241202,181400,49871540,4615,4615,4615,4615,0
20241202,181300,49871540,4615,4615,4615,4615,0
20241202,181200,49871540,4615,4615,4615,4615,0
20241202,181100,49871540,4615,4615,4615,4615,0
20241202,181000,49871540,4615,4615,4615,4615,0
20241202,180900,49871540,4615,4615,4615,4615,0
20241202,180800,49871540,4615,4615,4615,4615,0
20241202,180700,49871540,4615,4615,4615,4615,0
20241202,180600,49871540,4615,4615,4615,4615,0
20241202,180500,49871540,4615,4615,4615,4615,0
20241202,180400,49871540,4615,4615,4615,4615,0
20241202,180300,49871540,4615,4615,4615,4615,0
20241202,180200,49871540,4615,4615,4615,4615,0
20241202,180100,49871540,4615,4615,4615,4615,0
20241202,180000,49871540,4615,4615,4615,4615,0
20241202,175900,49871540,4615,4615,4615,4615,0
20241202,175800,49871540,4615,4615,4615,4615,0
20241202,175700,49871540,4615,4615,4615,4615,189
20241202,175600,49871540,4615,4615,4615,4615,0
20241202,175500,49871540,4615,4615,4615,4615,0
20241202,175400,49871540,4615,4615,4615,4615,0
20241202,175300,49871540,4615,4615,4615,4615,0
20241202,175200,49871540,4615,4615,4615,4615,0
20241202,175100,49871540,4615,4615,4615,4615,0
20241202,175000,49871540,4615,4615,4615,4615,0
20241202,174900,49871540,4615,4615,4615,4615,0
20241202,174800,49871540,4615,4615,4615,4615,0
20241202,174700,49871540,4615,4615,4615,4615,0
20241202,174600,49871540,4615,4615,4615,4615,0
20241202,174500,49871540,4615,4615,4615,4615,0
20241202,174400,49871540,4615,4615,4615,4615,0
20241202,174300,49871540,4615,4615,4615,4615,0
20241202,174200,49871540,4615,4615,4615,4615,0
20241202,174100,49871540,4615,4615,4615,4615,0
20241202,174000,49871540,4615,4615,4615,4615,0
20241202,173900,49871540,4615,4615,4615,4615,0
20241202,173800,49871540,4615,4615,4615,4615,0
20241202,173700,49871540,4615,4615,4615,4615,0
20241202,173600,49871540,4615,4615,4615,4615,0
20241202,173500,49871540,4615,4615,4615,4615,0
20241202,173400,49871540,4615,4615,4615,4615,0
20241202,173300,49871540,4615,4615,4615,4615,0
20241202,173200,49871540,4615,4615,4615,4615,0
20241202,173100,49871540,4615,4615,4615,4615,0
20241202,173000,49871540,4615,4615,4615,4615,0
20241202,172900,49871540,4615,4615,4615,4615,0
20241202,172800,49871540,4615,4615,4615,4615,0
20241202,172700,49871540,4615,4615,4615,4615,189
20241202,172600,49871540,4615,4615,4615,4615,0
20241202,172500,49871540,4615,4615,4615,4615,0
20241202,172400,49871540,4615,4615,4615,4615,0
20241202,172300,49871540,4615,4615,4615,4615,0
20241202,172200,49871540,4615,4615,4615,4615,0
20241202,172100,49871540,4615,4615,4615,4615,0
20241202,172000,49871540,4615,4615,4615,4615,0
20241202,171900,49871540,4615,4615,4615,4615,0
20241202,171800,49871540,4615,4615,4615,4615,0
20241202,171700,49871540,4615,4615,4615,4615,0
20241202,171600,49871540,4615,4615,4615,4615,0
20241202,171500,49871540,4615,4615,4615,4615,0
20241202,171400,49871540,4615,4615,4615,4615,0
20241202,171300,49871540,4615,4615,4615,4615,0
20241202,171200,49871540,4615,4615,4615,4615,0
20241202,171100,49871540,4615,4615,4615,4615,0
20241202,171000,49871540,4615,4615,4615,4615,0
20241202,170900,49871540,4615,4615,4615,4615,0
20241202,170800,49871540,4615,4615,4615,4615,0
20241202,170700,49871540,4615,4615,4615,4615,0
20241202,170600,49871540,4615,4615,4615,4615,0
20241202,170500,49871540,4615,4615,4615,4615,0
20241202,170400,49871540,4615,4615,4615,4615,0
20241202,170300,49871540,4615,4615,4615,4615,0
20241202,170200,49871540,4615,4615,4615,4615,0
20241202,170100,49871540,4615,4615,4615,4615,0
20241202,170000,49871540,4615,4615,4615,4615,0
20241202,165900,49871540,4615,4615,4615,4615,0
20241202,165800,49871540,4615,4615,4615,4615,0
20241202,165700,49871540,4615,4615,4615,4615,189
20241202,165600,49871540,4615,4615,4615,4615,0
20241202,165500,49871540,4615,4615,4615,4615,0
20241202,165400,49871540,4615,4615,4615,4615,0
20241202,165300,49871540,4615,4615,4615,4615,0
20241202,165200,49871540,4615,4615,4615,4615,0
20241202,165100,49871540,4615,4615,4615,4615,0
20241202,165000,49871540,4615,4615,4615,4615,0
20241202,164900,49871540,4615,4615,4615,4615,0
20241202,164800,49871540,4615,4615,4615,4615,0
20241202,164700,49871540,4615,4615,4615,4615,0
20241202,164600,49871540,4615,4615,4615,4615,0
20241202,164500,49871540,4615,4615,4615,4615,0
20241202,164400,49871540,4615,4615,4615,4615,0
20241202,164300,49871540,4615,4615,4615,4615,0
20241202,164200,49871540,4615,4615,4615,4615,0
20241202,164100,49871540,4615,4615,4615,4615,0
20241202,164000,49871540,4615,4615,4615,4615,0
20241202,163900,49871540,4615,4615,4615,4615,0
20241202,163800,49871540,4615,4615,4615,4615,0
20241202,163700,49871540,4615,4615,4615,4615,0
20241202,163600,49871540,4615,4615,4615,4615,0
20241202,163500,49871540,4615,4615,4615,4615,0
20241202,163400,49871540,4615,4615,4615,4615,0
20241202,163300,49871540,4615,4615,4615,4615,0
20241202,163200,49871540,4615,4615,4615,4615,0
20241202,163100,49871540,4615,4615,4615,4615,0
20241202,163000,49871540,4615,4615,4615,4615,0
20241202,162900,49871540,4615,4615,4615,4615,0
20241202,162800,49871540,4615,4615,4615,4615,0
20241202,162700,49871540,4615,4615,4615,4615,189
20241202,162600,49871540,4615,4615,4615,4615,0
20241202,162500,49871540,4615,4615,4615,4615,0
20241202,162400,49871540,4615,4615,4615,4615,0
20241202,162300,49871540,4615,4615,4615,4615,0
20241202,162200,49871540,4615,4615,4615,4615,0
20241202,162100,49871540,4615,4615,4615,4615,0
20241202,162000,49871540,4615,4615,4615,4615,0
20241202,161900,49871540,4615,4615,4615,4615,0
20241202,161800,49871540,4615,4615,4615,4615,0
20241202,161700,49871540,4615,4615,4615,4615,0
20241202,161600,49871540,4615,4615,4615,4615,0
20241202,161500,49871540,4615,4615,4615,4615,0
20241202,161400,49871540,4615,4615,4615,4615,0
20241202,161300,49871540,4615,4615,4615,4615,0
20241202,161200,49871540,4615,4615,4615,4615,0
20241202,161100,49871540,4615,4615,4615,4615,0
20241202,161000,49871540,4615,4615,4615,4615,0
20241202,160900,49871540,4615,4615,4615,4615,0
20241202,160800,49871540,4615,4615,4615,4615,0
20241202,160700,49871540,4615,4615,4615,4615,0
20241202,160600,49871540,4615,4615,4615,4615,0
20241202,160500,49871540,4615,4615,4615,4615,0
20241202,160400,49871540,4615,4615,4615,4615,0
20241202,160300,49871540,4615,4615,4615,4615,0
20241202,160200,49871540,4615,4615,4615,4615,0
20241202,160100,49871540,4615,4615,4615,4615,0
20241202,160000,49871540,4615,4615,4615,4615,0
20241202,155900,49871540,4615,4615,4615,4615,0
20241202,155800,49871540,4615,4615,4615,4615,0
20241202,155700,49871540,4615,4615,4615,4615,189
20241202,155600,49871540,4615,4615,4615,4615,0
20241202,155500,49871540,4615,4615,4615,4615,0
20241202,155400,49871540,4615,4615,4615,4615,0
20241202,155300,49871540,4615,4615,4615,4615,0
20241202,155200,49871540,4615,4615,4615,4615,0
20241202,155100,49871540,4615,4615,4615,4615,0
20241202,155000,49871540,4615,4615,4615,4615,0
20241202,154900,49871540,4615,4615,4615,4615,0
20241202,154800,49871540,4615,4615,4615,4615,0
20241202,154700,49871540,4615,4615,4615,4615,0
20241202,154600,49871540,4615,4615,4615,4615,0
20241202,154500,49871540,4615,4615,4615,4615,0
20241202,154400,49871540,4615,4615,4615,4615,0
20241202,154300,49871540,4615,4615,4615,4615,0
20241202,154200,49871540,4615,4615,4615,4615,0
20241202,154100,49871540,4615,4615,4615,4615,0
20241202,154000,49871540,4615,4615,4615,4615,0
20241202,153900,49871540,4615,4615,4615,4615,0
20241202,153800,49871540,4615,4615,4615,4615,0
20241202,153700,49871540,4615,4615,4615,4615,0
20241202,153600,49871540,4615,4615,4615,4615,0
20241202,153500,49871540,4615,4615,4615,4615,0
20241202,153400,49871540,4615,4615,4615,4615,0
20241202,153300,49871540,4615,4615,4615,4615,0
20241202,153200,49871540,4615,4615,4615,4615,0
20241202,153100,49871540,4615,4615,4615,4615,0
20241202,153000,49871540,4615,4615,4615,4615,189
20241202,152900,48999305,4615,4615,4615,4615,0
20241202,152800,48999305,4615,4615,4615,4615,0
20241202,152700,48999305,4615,4615,4615,4615,0
20241202,152600,48999305,4615,4615,4615,4615,0
20241202,152500,48999305,4615,4615,4615,4615,0
20241202,152400,48999305,4615,4615,4615,4615,0
20241202,152300,48999305,4615,4615,4615,4615,0
20241202,152200,48999305,4615,4615,4615,4615,0
20241202,152100,48999305,4615,4615,4615,4615,0
20241202,152000,48999305,4615,4615,4615,4615,0
20241202,151900,48999305,4615,4615,4615,4615,1
20241202,151800,48994690,4615,4615,4615,4615,0
20241202,151700,48994690,4615,4615,4615,4615,0
20241202,151600,48994690,4615,4615,4615,4615,0
20241202,151500,48994690,4615,4615,4615,4615,0
20241202,151400,48994690,4615,4615,4615,4615,510
20241202,151300,46641040,4610,4610,4610,4610,0
20241202,151200,46641040,4610,4605,4610,4605,26
20241202,151100,46521185,4605,4605,4605,4605,0
20241202,151000,46521185,4605,4605,4605,4605,1
20241202,150900,46516580,4575,4585,4610,4570,433
20241202,150800,44532985,4615,4615,4615,4615,0
20241202,150700,44532985,4615,4615,4615,4615,1
20241202,150600,44528370,4615,4615,4615,4615,0
20241202,150500,44528370,4615,4615,4615,4615,0
20241202,150400,44528370,4615,4615,4615,4615,0
20241202,150300,44528370,4615,4615,4615,4615,0
20241202,150200,44528370,4615,4615,4615,4615,0
20241202,150100,44528370,4615,4605,4615,4605,2500
20241202,150000,32990940,4615,4615,4615,4615,0
20241202,145900,32990940,4615,4615,4615,4615,0
20241202,145800,32990940,4615,4615,4615,4615,0
20241202,145700,32990940,4615,4610,4615,4610,24
20241202,145600,32880290,4615,4610,4615,4610,15
20241202,145500,32811130,4615,4600,4615,4600,56
20241202,145400,32553030,4600,4600,4600,4600,1
20241202,145300,32548430,4585,4585,4585,4585,9
20241202,145200,32507165,4615,4615,4615,4615,0
20241202,145100,32507165,4615,4610,4615,4610,7
20241202,145000,32474890,4615,4615,4615,4615,0
20241202,144900,32474890,4615,4615,4615,4615,2
20241202,144800,32465660,4585,4600,4600,4585,200
20241202,144700,31547605,4615,4615,4615,4615,1
20241202,144600,31542990,4610,4610,4610,4610,0
20241202,144500,31542990,4610,4610,4610,4610,0
20241202,144400,31542990,4610,4610,4610,4610,0
20241202,144300,31542990,4610,4610,4610,4610,8
20241202,144200,31506110,4610,4610,4610,4610,0
20241202,144100,31506110,4610,4610,4610,4610,3
20241202,144000,31492280,4610,4610,4610,4610,0
20241202,143900,31492280,4610,4610,4610,4610,0
20241202,143800,31492280,4610,4610,4610,4610,0
20241202,143700,31492280,4610,4610,4610,4610,0
20241202,143600,31492280,4610,4610,4610,4610,0
20241202,143500,31492280,4610,4610,4610,4610,0
20241202,143400,31492280,4610,4610,4610,4610,0
20241202,143300,31492280,4610,4610,4610,4610,0
20241202,143200,31492280,4610,4610,4610,4610,0
20241202,143100,31492280,4610,4610,4610,4610,0
20241202,143000,31492280,4610,4610,4610,4610,0
20241202,142900,31492280,4610,4610,4610,4610,0
20241202,142800,31492280,4610,4610,4610,4610,0
20241202,142700,31492280,4610,4610,4610,4610,0
20241202,142600,31492280,4610,4610,4610,4610,0
20241202,142500,31492280,4610,4610,4610,4610,0
20241202,142400,31492280,4610,4610,4610,4610,0
20241202,142300,31492280,4610,4610,4610,4610,0
20241202,142200,31492280,4610,4610,4610,4610,0
20241202,142100,31492280,4610,4610,4610,4610,0
20241202,142000,31492280,4610,4610,4610,4610,0
20241202,141900,31492280,4610,4610,4610,4610,0
20241202,141800,31492280,4610,4610,4610,4610,0
20241202,141700,31492280,4610,4610,4610,4610,8
20241202,141600,31455400,4615,4615,4615,4615,0
20241202,141500,31455400,4615,4615,4615,4615,1
20241202,141400,31450785,4610,4610,4610,4610,375
20241202,141300,29722035,4610,4610,4610,4610,0
20241202,141200,29722035,4610,4610,4610,4610,0
20241202,141100,29722035,4610,4610,4610,4610,0
20241202,141000,29722035,4610,4610,4610,4610,0
20241202,140900,29722035,4610,4605,4610,4605,163
20241202,140800,28970640,4610,4610,4610,4610,0
20241202,140700,28970640,4610,4610,4610,4610,0
20241202,140600,28970640,4610,4610,4610,4610,0
20241202,140500,28970640,4610,4610,4610,4610,0
20241202,140400,28970640,4610,4610,4610,4610,0
20241202,140300,28970640,4610,4610,4610,4610,0
20241202,140200,28970640,4610,4610,4610,4610,0
20241202,140100,28970640,4610,4610,4610,4610,0
20241202,140000,28970640,4610,4610,4610,4610,0
20241202,135900,28970640,4610,4610,4610,4610,0
20241202,135800,28970640,4610,4610,4610,4610,0
20241202,135700,28970640,4610,4610,4610,4610,0
20241202,135600,28970640,4610,4610,4610,4610,0
20241202,135500,28970640,4610,4610,4610,4610,0
20241202,135400,28970640,4610,4610,4610,4610,0
20241202,135300,28970640,4610,4610,4610,4610,0
20241202,135200,28970640,4610,4610,4610,4610,0
20241202,135100,28970640,4610,4610,4610,4610,0
20241202,135000,28970640,4610,4605,4610,4605,12
20241202,134900,28915365,4605,4605,4605,4605,0
20241202,134800,28915365,4605,4605,4605,4605,0
20241202,134700,28915365,4605,4605,4605,4605,0
20241202,134600,28915365,4605,4605,4605,4605,0
20241202,134500,28915365,4605,4605,4605,4605,0
20241202,134400,28915365,4605,4605,4605,4605,0
20241202,134300,28915365,4605,4605,4605,4605,0
20241202,134200,28915365,4605,4605,4605,4605,0
20241202,134100,28915365,4605,4605,4605,4605,0
20241202,134000,28915365,4605,4605,4605,4605,0
20241202,133900,28915365,4605,4605,4605,4605,0
20241202,133800,28915365,4605,4605,4605,4605,0
20241202,133700,28915365,4605,4605,4605,4605,0
20241202,133600,28915365,4605,4605,4605,4605,0
20241202,133500,28915365,4605,4605,4605,4605,0
20241202,133400,28915365,4605,4605,4605,4605,0
20241202,133300,28915365,4605,4605,4605,4605,0
20241202,133200,28915365,4605,4605,4605,4605,134
20241202,133100,28298295,4605,4605,4605,4605,0
20241202,133000,28298295,4605,4605,4605,4605,0
20241202,132900,28298295,4605,4605,4605,4605,5
20241202,132800,28275270,4605,4605,4605,4605,1
20241202,132700,28270665,4600,4600,4600,4600,925
20241202,132600,24015665,4600,4600,4600,4600,0
20241202,132500,24015665,4600,4600,4600,4600,0
20241202,132400,24015665,4600,4600,4600,4600,0
20241202,132300,24015665,4600,4600,4600,4600,0
20241202,132200,24015665,4600,4600,4600,4600,0
20241202,132100,24015665,4600,4600,4600,4600,0
20241202,132000,24015665,4600,4600,4600,4600,0
20241202,131900,24015665,4600,4600,4600,4600,0
20241202,131800,24015665,4600,4600,4600,4600,42
20241202,131700,23822465,4605,4605,4605,4605,0
20241202,131600,23822465,4605,4605,4605,4605,0
20241202,131500,23822465,4605,4605,4605,4605,0
20241202,131400,23822465,4605,4605,4605,4605,0
20241202,131300,23822465,4605,4605,4605,4605,0
20241202,131200,23822465,4605,4605,4605,4605,0
20241202,131100,23822465,4605,4605,4605,4605,0
20241202,131000,23822465,4605,4605,4605,4605,0
20241202,130900,23822465,4605,4605,4605,4605,0
20241202,130800,23822465,4605,4605,4605,4605,0
20241202,130700,23822465,4605,4605,4605,4605,0
20241202,130600,23822465,4605,4605,4605,4605,0
20241202,130500,23822465,4605,4605,4605,4605,0
20241202,130400,23822465,4605,4605,4605,4605,0
20241202,130300,23822465,4605,4605,4605,4605,0
20241202,130200,23822465,4605,4600,4605,4600,218
20241202,130100,22819640,4600,4600,4600,4600,0
20241202,130000,22819640,4600,4600,4600,4600,0
20241202,125900,22819640,4600,4600,4600,4600,0
20241202,125800,22819640,4600,4600,4600,4600,0
20241202,125700,22819640,4600,4600,4600,4600,0
20241202,125600,22819640,4600,4600,4600,4600,344
20241202,125500,21237240,4605,4605,4605,4605,0
20241202,125400,21237240,4605,4605,4605,4605,420
20241202,125300,19303140,4605,4605,4605,4605,0
20241202,125200,19303140,4605,4605,4605,4605,0
20241202,125100,19303140,4605,4605,4605,4605,0
20241202,125000,19303140,4605,4605,4605,4605,0
20241202,124900,19303140,4605,4605,4605,4605,0
20241202,124800,19303140,4605,4605,4605,4605,0
20241202,124700,19303140,4605,4605,4605,4605,0
20241202,124600,19303140,4605,4605,4605,4605,0
20241202,124500,19303140,4605,4605,4605,4605,0
20241202,124400,19303140,4605,4605,4605,4605,0
20241202,124300,19303140,4605,4605,4605,4605,0
20241202,124200,19303140,4605,4605,4605,4605,0
20241202,124100,19303140,4605,4605,4605,4605,0
20241202,124000,19303140,4605,4605,4605,4605,0
20241202,123900,19303140,4605,4605,4605,4605,0
20241202,123800,19303140,4605,4605,4605,4605,0
20241202,123700,19303140,4605,4605,4605,4605,0
20241202,123600,19303140,4605,4605,4605,4605,0
20241202,123500,19303140,4605,4605,4605,4605,0
20241202,123400,19303140,4605,4605,4605,4605,0
20241202,123300,19303140,4605,4605,4605,4605,0
20241202,123200,19303140,4605,4605,4605,4605,0
20241202,123100,19303140,4605,4605,4605,4605,0
20241202,123000,19303140,4605,4605,4605,4605,0
20241202,122900,19303140,4605,4605,4605,4605,0
20241202,122800,19303140,4605,4605,4605,4605,0
20241202,122700,19303140,4605,4605,4605,4605,0
20241202,122600,19303140,4605,4605,4605,4605,0
20241202,122500,19303140,4605,4605,4605,4605,0
20241202,122400,19303140,4605,4605,4605,4605,0
20241202,122300,19303140,4605,4605,4605,4605,0
20241202,122200,19303140,4605,4605,4605,4605,0
20241202,122100,19303140,4605,4605,4605,4605,0
20241202,122000,19303140,4605,4605,4605,4605,0
20241202,121900,19303140,4605,4605,4605,4605,0
20241202,121800,19303140,4605,4605,4605,4605,0
20241202,121700,19303140,4605,4605,4605,4605,0
20241202,121600,19303140,4605,4605,4605,4605,0
20241202,121500,19303140,4605,4605,4605,4605,0
20241202,121400,19303140,4605,4605,4605,4605,0
20241202,121300,19303140,4605,4605,4605,4605,0
20241202,121200,19303140,4605,4605,4605,4605,0
20241202,121100,19303140,4605,4605,4605,4605,0
20241202,121000,19303140,4605,4605,4605,4605,0
20241202,120900,19303140,4605,4605,4605,4605,0
20241202,120800,19303140,4605,4605,4605,4605,0
20241202,120700,19303140,4605,4605,4605,4605,0
20241202,120600,19303140,4605,4605,4605,4605,0
20241202,120500,19303140,4605,4605,4605,4605,0
20241202,120400,19303140,4605,4605,4605,4605,0
20241202,120300,19303140,4605,4605,4605,4605,0
20241202,120200,19303140,4605,4605,4605,4605,0
20241202,120100,19303140,4605,4605,4605,4605,0
20241202,120000,19303140,4605,4605,4605,4605,0
20241202,115900,19303140,4605,4605,4605,4605,0
20241202,115800,19303140,4605,4605,4605,4605,0
20241202,115700,19303140,4605,4605,4605,4605,0
20241202,115600,19303140,4605,4605,4605,4605,0
20241202,115500,19303140,4605,4605,4605,4605,0
20241202,115400,19303140,4605,4605,4605,4605,0
20241202,115300,19303140,4605,4605,4605,4605,0
20241202,115200,19303140,4605,4605,4605,4605,0
20241202,115100,19303140,4605,4605,4605,4605,0
20241202,115000,19303140,4605,4605,4605,4605,0
20241202,114900,19303140,4605,4605,4605,4605,0
20241202,114800,19303140,4605,4605,4605,4605,0
20241202,114700,19303140,4605,4605,4605,4605,0
20241202,114600,19303140,4605,4605,4605,4605,14
20241202,114500,19238670,4605,4605,4605,4605,0
20241202,114400,19238670,4605,4605,4605,4605,36
20241202,114300,19072890,4600,4600,4600,4600,10
20241202,114200,19026890,4605,4605,4605,4600,140
20241202,114100,18382690,4605,4605,4605,4605,0
20241202,114000,18382690,4605,4605,4605,4605,0
20241202,113900,18382690,4605,4605,4605,4605,0
20241202,113800,18382690,4605,4605,4605,4600,156
20241202,113700,17664505,4605,4610,4610,4605,107
20241202,113600,17171315,4610,4625,4625,4610,90
20241202,113500,16755260,4625,4630,4630,4625,170
20241202,113400,15968285,4630,4630,4630,4630,0
20241202,113300,15968285,4630,4630,4630,4630,0
20241202,113200,15968285,4630,4630,4630,4630,0
20241202,113100,15968285,4630,4630,4630,4630,0
20241202,113000,15968285,4630,4630,4630,4630,0
20241202,112900,15968285,4630,4630,4630,4630,0
20241202,112800,15968285,4630,4630,4630,4630,0
20241202,112700,15968285,4630,4630,4630,4630,0
20241202,112600,15968285,4630,4630,4630,4630,0
20241202,112500,15968285,4630,4630,4630,4630,0
20241202,112400,15968285,4630,4630,4630,4630,3
20241202,112300,15954395,4655,4655,4655,4655,0
20241202,112200,15954395,4655,4655,4655,4655,0
20241202,112100,15954395,4655,4655,4655,4655,0
20241202,112000,15954395,4655,4655,4655,4655,0
20241202,111900,15954395,4655,4655,4655,4655,0
20241202,111800,15954395,4655,4655,4655,4655,0
20241202,111700,15954395,4655,4655,4655,4655,0
20241202,111600,15954395,4655,4655,4655,4655,0
20241202,111500,15954395,4655,4655,4655,4655,0
20241202,111400,15954395,4655,4655,4655,4655,0
20241202,111300,15954395,4655,4655,4655,4655,0
20241202,111200,15954395,4655,4655,4655,4655,0
20241202,111100,15954395,4655,4655,4655,4655,0
20241202,111000,15954395,4655,4655,4655,4655,0
20241202,110900,15954395,4655,4655,4655,4655,0
20241202,110800,15954395,4655,4655,4655,4655,0
20241202,110700,15954395,4655,4655,4655,4655,0
20241202,110600,15954395,4655,4655,4655,4655,0
20241202,110500,15954395,4655,4655,4655,4655,49
20241202,110400,15726300,4655,4655,4655,4655,0
20241202,110300,15726300,4655,4655,4655,4655,0
20241202,110200,15726300,4655,4655,4655,4655,5
20241202,110100,15703025,4655,4655,4655,4655,0
20241202,110000,15703025,4655,4655,4655,4655,0
20241202,105900,15703025,4655,4655,4655,4655,0
20241202,105800,15703025,4655,4655,4655,4655,0
20241202,105700,15703025,4655,4655,4655,4655,0
20241202,105600,15703025,4655,4655,4655,4655,0
20241202,105500,15703025,4655,4655,4655,4655,0
20241202,105400,15703025,4655,4655,4655,4655,0
20241202,105300,15703025,4655,4650,4655,4650,10
20241202,105200,15656515,4625,4625,4625,4625,0
20241202,105100,15656515,4625,4625,4625,4625,0
20241202,105000,15656515,4625,4625,4625,4625,0
20241202,104900,15656515,4625,4625,4625,4625,0
20241202,104800,15656515,4625,4625,4625,4625,0
20241202,104700,15656515,4625,4625,4625,4625,0
20241202,104600,15656515,4625,4625,4625,4625,0
20241202,104500,15656515,4625,4625,4625,4625,0
20241202,104400,15656515,4625,4625,4625,4625,0
20241202,104300,15656515,4625,4625,4625,4625,0
20241202,104200,15656515,4625,4625,4625,4625,1
20241202,104100,15651890,4660,4660,4660,4660,0
20241202,104000,15651890,4660,4660,4660,4660,0
20241202,103900,15651890,4660,4650,4660,4650,9
20241202,103800,15610025,4645,4645,4645,4645,0
20241202,103700,15610025,4645,4645,4645,4645,0
20241202,103600,15610025,4645,4645,4645,4645,0
20241202,103500,15610025,4645,4645,4645,4645,0
20241202,103400,15610025,4645,4645,4645,4645,0
20241202,103300,15610025,4645,4645,4645,4645,0
20241202,103200,15610025,4645,4645,4645,4645,0
20241202,103100,15610025,4645,4645,4645,4645,0
20241202,103000,15610025,4645,4645,4645,4645,0
20241202,102900,15610025,4645,4645,4645,4645,0
20241202,102800,15610025,4645,4645,4645,4645,0
20241202,102700,15610025,4645,4645,4645,4645,0
20241202,102600,15610025,4645,4645,4645,4645,0
20241202,102500,15610025,4645,4645,4645,4645,0
20241202,102400,15610025,4645,4645,4645,4645,0
20241202,102300,15610025,4645,4645,4645,4645,0
20241202,102200,15610025,4645,4645,4645,4645,0
20241202,102100,15610025,4645,4645,4645,4645,0
20241202,102000,15610025,4645,4645,4645,4645,0
20241202,101900,15610025,4645,4645,4645,4645,90
20241202,101800,15191975,4645,4645,4645,4645,0
20241202,101700,15191975,4645,4645,4645,4645,0
20241202,101600,15191975,4645,4645,4645,4645,0
20241202,101500,15191975,4645,4645,4645,4645,0
20241202,101400,15191975,4645,4645,4645,4645,0
20241202,101300,15191975,4645,4645,4645,4645,0
20241202,101200,15191975,4645,4645,4645,4645,0
20241202,101100,15191975,4645,4645,4645,4645,0
20241202,101000,15191975,4645,4645,4645,4645,0
20241202,100900,15191975,4645,4645,4645,4645,0
20241202,100800,15191975,4645,4645,4645,4645,0
20241202,100700,15191975,4645,4645,4645,4645,0
20241202,100600,15191975,4645,4655,4660,4645,5
20241202,100500,15168695,4655,4655,4655,4655,1
20241202,100400,15164040,4645,4645,4645,4645,0
20241202,100300,15164040,4645,4645,4645,4645,0
20241202,100200,15164040,4645,4650,4650,4645,111
20241202,100100,14648425,4650,4650,4650,4650,0
20241202,100000,14648425,4650,4650,4650,4650,0
20241202,095900,14648425,4650,4650,4650,4650,0
20241202,095800,14648425,4650,4650,4650,4650,0
20241202,095700,14648425,4650,4650,4650,4650,0
20241202,095600,14648425,4650,4650,4650,4650,0
20241202,095500,14648425,4650,4650,4650,4650,55
20241202,095400,14392675,4645,4655,4655,4645,407
20241202,095300,12502060,4665,4665,4665,4665,1
20241202,095200,12497395,4655,4665,4665,4655,10
20241202,095100,12450800,4665,4665,4665,4665,0
20241202,095000,12450800,4665,4665,4665,4665,0
20241202,094900,12450800,4665,4665,4665,4665,1
20241202,094800,12446135,4655,4655,4655,4655,0
20241202,094700,12446135,4655,4655,4655,4655,37
20241202,094600,12273900,4665,4665,4665,4665,0
20241202,094500,12273900,4665,4665,4665,4665,0
20241202,094400,12273900,4665,4665,4665,4665,0
20241202,094300,12273900,4665,4665,4665,4665,2
20241202,094200,12264570,4675,4675,4675,4675,0
20241202,094100,12264570,4675,4675,4675,4675,0
20241202,094000,12264570,4675,4675,4675,4675,0
20241202,093900,12264570,4675,4675,4675,4675,0
20241202,093800,12264570,4675,4675,4675,4675,0
20241202,093700,12264570,4675,4675,4675,4675,0
20241202,093600,12264570,4675,4675,4675,4675,0
20241202,093500,12264570,4675,4675,4675,4675,0
20241202,093400,12264570,4675,4675,4675,4675,0
20241202,093300,12264570,4675,4675,4675,4675,0
20241202,093200,12264570,4675,4675,4675,4675,0
20241202,093100,12264570,4675,4675,4675,4675,0
20241202,093000,12264570,4675,4675,4675,4675,0
20241202,092900,12264570,4675,4665,4675,4660,805
20241202,092800,8507895,4665,4670,4670,4665,63
20241202,092700,8213835,4670,4670,4670,4670,227
20241202,092600,7153745,4670,4670,4670,4670,0
20241202,092500,7153745,4670,4660,4670,4660,490
20241202,092400,4867240,4660,4660,4665,4660,53
20241202,092300,4620175,4655,4660,4660,4655,10
20241202,092200,4573620,4650,4650,4650,4650,0
20241202,092100,4573620,4650,4650,4650,4650,37
20241202,092000,4401570,4650,4650,4650,4650,0
20241202,091900,4401570,4650,4665,4665,4650,111
20241202,091800,3885405,4665,4665,4665,4665,11
20241202,091700,3834090,4660,4650,4660,4650,72
20241202,091600,3499175,4650,4650,4650,4650,0
20241202,091500,3499175,4650,4645,4650,4645,94
20241202,091400,3062275,4645,4645,4645,4645,178
20241202,091300,2235465,4645,4645,4645,4645,0
20241202,091200,2235465,4645,4645,4645,4645,200
20241202,091100,1306465,4650,4650,4650,4650,0
20241202,091000,1306465,4650,4650,4650,4650,30
20241202,090900,1166965,4650,4650,4650,4650,0
20241202,090800,1166965,4650,4650,4650,4650,116
20241202,090700,627565,4645,4645,4645,4645,29
20241202,090600,492860,4645,4645,4645,4645,0
20241202,090500,492860,4645,4645,4645,4645,0
20241202,090400,492860,4645,4615,4645,4615,2
20241202,090300,483600,4650,4650,4650,4650,0
20241202,090200,483600,4650,4650,4650,4650,1
20241202,090100,478950,4650,4650,4650,4650,0
20241202,090000,478950,4650,4650,4650,4650,103