KissMeData/005670/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,184600,171033075,5010,5010,5010,5010,50
20241202,184500,171033075,5010,5010,5010,5010,0
20241202,184400,171033075,5010,5010,5010,5010,0
20241202,184300,171033075,5010,5010,5010,5010,0
20241202,184200,171033075,5010,5010,5010,5010,0
20241202,184100,171033075,5010,5010,5010,5010,0
20241202,184000,171033075,5010,5010,5010,5010,0
20241202,183900,171033075,5010,5010,5010,5010,0
20241202,183800,171033075,5010,5010,5010,5010,0
20241202,183700,171033075,5010,5010,5010,5010,0
20241202,183600,171033075,5010,5010,5010,5010,0
20241202,183500,171033075,5010,5010,5010,5010,0
20241202,183400,171033075,5010,5010,5010,5010,0
20241202,183300,171033075,5010,5010,5010,5010,0
20241202,183200,171033075,5010,5010,5010,5010,0
20241202,183100,171033075,5010,5010,5010,5010,0
20241202,183000,171033075,5010,5010,5010,5010,0
20241202,182900,171033075,5010,5010,5010,5010,0
20241202,182800,171033075,5010,5010,5010,5010,0
20241202,182700,171033075,5010,5010,5010,5010,0
20241202,182600,171033075,5010,5010,5010,5010,0
20241202,182500,171033075,5010,5010,5010,5010,0
20241202,182400,171033075,5010,5010,5010,5010,0
20241202,182300,171033075,5010,5010,5010,5010,0
20241202,182200,171033075,5010,5010,5010,5010,0
20241202,182100,171033075,5010,5010,5010,5010,0
20241202,182000,171033075,5010,5010,5010,5010,0
20241202,181900,171033075,5010,5010,5010,5010,0
20241202,181800,171033075,5010,5010,5010,5010,0
20241202,181700,171033075,5010,5010,5010,5010,0
20241202,181600,171033075,5010,5010,5010,5010,50
20241202,181500,171033075,5010,5010,5010,5010,0
20241202,181400,171033075,5010,5010,5010,5010,0
20241202,181300,171033075,5010,5010,5010,5010,0
20241202,181200,171033075,5010,5010,5010,5010,0
20241202,181100,171033075,5010,5010,5010,5010,0
20241202,181000,171033075,5010,5010,5010,5010,0
20241202,180900,171033075,5010,5010,5010,5010,0
20241202,180800,171033075,5010,5010,5010,5010,0
20241202,180700,171033075,5010,5010,5010,5010,0
20241202,180600,171033075,5010,5010,5010,5010,0
20241202,180500,171033075,5010,5010,5010,5010,0
20241202,180400,171033075,5010,5010,5010,5010,0
20241202,180300,171033075,5010,5010,5010,5010,0
20241202,180200,171033075,5010,5010,5010,5010,0
20241202,180100,171033075,5010,5010,5010,5010,0
20241202,180000,171033075,5010,5010,5010,5010,0
20241202,175900,171033075,5010,5010,5010,5010,0
20241202,175800,171033075,5010,5010,5010,5010,0
20241202,175700,171033075,5010,5010,5010,5010,0
20241202,175600,171033075,5010,5010,5010,5010,0
20241202,175500,171033075,5010,5010,5010,5010,0
20241202,175400,171033075,5010,5010,5010,5010,0
20241202,175300,171033075,5010,5010,5010,5010,0
20241202,175200,171033075,5010,5010,5010,5010,0
20241202,175100,171033075,5010,5010,5010,5010,0
20241202,175000,171033075,5010,5010,5010,5010,0
20241202,174900,171033075,5010,5010,5010,5010,0
20241202,174800,171033075,5010,5010,5010,5010,0
20241202,174700,171033075,5010,5010,5010,5010,0
20241202,174600,171033075,5010,5010,5010,5010,50
20241202,174500,171033075,5010,5010,5010,5010,0
20241202,174400,171033075,5010,5010,5010,5010,0
20241202,174300,171033075,5010,5010,5010,5010,0
20241202,174200,171033075,5010,5010,5010,5010,0
20241202,174100,171033075,5010,5010,5010,5010,0
20241202,174000,171033075,5010,5010,5010,5010,0
20241202,173900,171033075,5010,5010,5010,5010,0
20241202,173800,171033075,5010,5010,5010,5010,0
20241202,173700,171033075,5010,5010,5010,5010,0
20241202,173600,171033075,5010,5010,5010,5010,0
20241202,173500,171033075,5010,5010,5010,5010,0
20241202,173400,171033075,5010,5010,5010,5010,0
20241202,173300,171033075,5010,5010,5010,5010,0
20241202,173200,171033075,5010,5010,5010,5010,0
20241202,173100,171033075,5010,5010,5010,5010,0
20241202,173000,171033075,5010,5010,5010,5010,0
20241202,172900,171033075,5010,5010,5010,5010,0
20241202,172800,171033075,5010,5010,5010,5010,0
20241202,172700,171033075,5010,5010,5010,5010,0
20241202,172600,171033075,5010,5010,5010,5010,0
20241202,172500,171033075,5010,5010,5010,5010,0
20241202,172400,171033075,5010,5010,5010,5010,0
20241202,172300,171033075,5010,5010,5010,5010,0
20241202,172200,171033075,5010,5010,5010,5010,0
20241202,172100,171033075,5010,5010,5010,5010,0
20241202,172000,171033075,5010,5010,5010,5010,0
20241202,171900,171033075,5010,5010,5010,5010,0
20241202,171800,171033075,5010,5010,5010,5010,0
20241202,171700,171033075,5010,5010,5010,5010,0
20241202,171600,171033075,5010,5010,5010,5010,50
20241202,171500,171033075,5010,5010,5010,5010,0
20241202,171400,171033075,5010,5010,5010,5010,0
20241202,171300,171033075,5010,5010,5010,5010,0
20241202,171200,171033075,5010,5010,5010,5010,0
20241202,171100,171033075,5010,5010,5010,5010,0
20241202,171000,171033075,5010,5010,5010,5010,0
20241202,170900,171033075,5010,5010,5010,5010,0
20241202,170800,171033075,5010,5010,5010,5010,0
20241202,170700,171033075,5010,5010,5010,5010,0
20241202,170600,171033075,5010,5010,5010,5010,0
20241202,170500,171033075,5010,5010,5010,5010,0
20241202,170400,171033075,5010,5010,5010,5010,0
20241202,170300,171033075,5010,5010,5010,5010,0
20241202,170200,171033075,5010,5010,5010,5010,0
20241202,170100,171033075,5010,5010,5010,5010,0
20241202,170000,171033075,5010,5010,5010,5010,0
20241202,165900,171033075,5010,5010,5010,5010,0
20241202,165800,171033075,5010,5010,5010,5010,0
20241202,165700,171033075,5010,5010,5010,5010,0
20241202,165600,171033075,5010,5010,5010,5010,0
20241202,165500,171033075,5010,5010,5010,5010,0
20241202,165400,171033075,5010,5010,5010,5010,0
20241202,165300,171033075,5010,5010,5010,5010,0
20241202,165200,171033075,5010,5010,5010,5010,0
20241202,165100,171033075,5010,5010,5010,5010,0
20241202,165000,171033075,5010,5010,5010,5010,0
20241202,164900,171033075,5010,5010,5010,5010,0
20241202,164800,171033075,5010,5010,5010,5010,0
20241202,164700,171033075,5010,5010,5010,5010,0
20241202,164600,171033075,5010,5010,5010,5010,50
20241202,164500,171033075,5010,5010,5010,5010,0
20241202,164400,171033075,5010,5010,5010,5010,0
20241202,164300,171033075,5010,5010,5010,5010,0
20241202,164200,171033075,5010,5010,5010,5010,0
20241202,164100,171033075,5010,5010,5010,5010,0
20241202,164000,171033075,5010,5010,5010,5010,0
20241202,163900,171033075,5010,5010,5010,5010,0
20241202,163800,171033075,5010,5010,5010,5010,0
20241202,163700,171033075,5010,5010,5010,5010,0
20241202,163600,171033075,5010,5010,5010,5010,0
20241202,163500,171033075,5010,5010,5010,5010,0
20241202,163400,171033075,5010,5010,5010,5010,0
20241202,163300,171033075,5010,5010,5010,5010,0
20241202,163200,171033075,5010,5010,5010,5010,0
20241202,163100,171033075,5010,5010,5010,5010,0
20241202,163000,171033075,5010,5010,5010,5010,0
20241202,162900,171033075,5010,5010,5010,5010,0
20241202,162800,171033075,5010,5010,5010,5010,0
20241202,162700,171033075,5010,5010,5010,5010,0
20241202,162600,171033075,5010,5010,5010,5010,0
20241202,162500,171033075,5010,5010,5010,5010,0
20241202,162400,171033075,5010,5010,5010,5010,0
20241202,162300,171033075,5010,5010,5010,5010,0
20241202,162200,171033075,5010,5010,5010,5010,0
20241202,162100,171033075,5010,5010,5010,5010,0
20241202,162000,171033075,5010,5010,5010,5010,0
20241202,161900,171033075,5010,5010,5010,5010,0
20241202,161800,171033075,5010,5010,5010,5010,0
20241202,161700,171033075,5010,5010,5010,5010,0
20241202,161600,171033075,5010,5010,5010,5010,50
20241202,161500,171033075,5010,5010,5010,5010,0
20241202,161400,171033075,5010,5010,5010,5010,0
20241202,161300,171033075,5010,5010,5010,5010,0
20241202,161200,171033075,5010,5010,5010,5010,0
20241202,161100,171033075,5010,5010,5010,5010,0
20241202,161000,171033075,5010,5010,5010,5010,0
20241202,160900,171033075,5010,5010,5010,5010,0
20241202,160800,171033075,5010,5010,5010,5010,0
20241202,160700,171033075,5010,5010,5010,5010,0
20241202,160600,171033075,5010,5010,5010,5010,0
20241202,160500,171033075,5010,5010,5010,5010,0
20241202,160400,171033075,5010,5010,5010,5010,0
20241202,160300,171033075,5010,5010,5010,5010,0
20241202,160200,171033075,5010,5010,5010,5010,0
20241202,160100,171033075,5010,5010,5010,5010,0
20241202,160000,171033075,5010,5010,5010,5010,0
20241202,155900,171033075,5010,5010,5010,5010,0
20241202,155800,171033075,5010,5010,5010,5010,0
20241202,155700,171033075,5010,5010,5010,5010,0
20241202,155600,171033075,5010,5010,5010,5010,0
20241202,155500,171033075,5010,5010,5010,5010,0
20241202,155400,171033075,5010,5010,5010,5010,0
20241202,155300,171033075,5010,5010,5010,5010,0
20241202,155200,171033075,5010,5010,5010,5010,0
20241202,155100,171033075,5010,5010,5010,5010,0
20241202,155000,171033075,5010,5010,5010,5010,0
20241202,154900,171033075,5010,5010,5010,5010,0
20241202,154800,171033075,5010,5010,5010,5010,0
20241202,154700,171033075,5010,5010,5010,5010,0
20241202,154600,171033075,5010,5010,5010,5010,50
20241202,154500,171033075,5010,5010,5010,5010,0
20241202,154400,171033075,5010,5010,5010,5010,0
20241202,154300,171033075,5010,5010,5010,5010,0
20241202,154200,171033075,5010,5010,5010,5010,0
20241202,154100,171033075,5010,5010,5010,5010,0
20241202,154000,171033075,5010,5010,5010,5010,0
20241202,153900,171033075,5010,5010,5010,5010,0
20241202,153800,171033075,5010,5010,5010,5010,0
20241202,153700,171033075,5010,5010,5010,5010,0
20241202,153600,171033075,5010,5010,5010,5010,0
20241202,153500,171033075,5010,5010,5010,5010,0
20241202,153400,171033075,5010,5010,5010,5010,0
20241202,153300,171033075,5010,5010,5010,5010,0
20241202,153200,171033075,5010,5010,5010,5010,0
20241202,153100,171033075,5010,5010,5010,5010,0
20241202,153000,171033075,5010,5010,5010,5010,50
20241202,152900,170782575,5000,5000,5000,5000,0
20241202,152800,170782575,5000,5000,5000,5000,0
20241202,152700,170782575,5000,5000,5000,5000,0
20241202,152600,170782575,5000,5000,5000,5000,0
20241202,152500,170782575,5000,5000,5000,5000,0
20241202,152400,170782575,5000,5000,5000,5000,0
20241202,152300,170782575,5000,5000,5000,5000,0
20241202,152200,170782575,5000,5000,5000,5000,0
20241202,152100,170782575,5000,5000,5000,5000,0
20241202,152000,170782575,5000,5000,5000,5000,0
20241202,151900,170782575,5000,4995,5000,4995,176
20241202,151800,169903010,4995,4995,4995,4995,0
20241202,151700,169903010,4995,4995,4995,4995,0
20241202,151600,169903010,4995,4995,4995,4995,0
20241202,151500,169903010,4995,4995,4995,4995,0
20241202,151400,169903010,4995,4995,4995,4995,0
20241202,151300,169903010,4995,4995,4995,4995,0
20241202,151200,169903010,4995,4950,4995,4940,60
20241202,151100,169606455,4960,4960,4960,4960,0
20241202,151000,169606455,4960,4960,4960,4960,0
20241202,150900,169606455,4960,4960,4960,4960,55
20241202,150800,169333655,4960,4970,4970,4960,38
20241202,150700,169144915,4960,4960,4960,4960,0
20241202,150600,169144915,4960,4960,4960,4960,15
20241202,150500,169070515,5000,5000,5000,5000,0
20241202,150400,169070515,5000,5000,5000,5000,0
20241202,150300,169070515,5000,4945,5000,4945,49
20241202,150200,168827990,5010,5030,5030,4900,3282
20241202,150100,152509250,5030,5030,5030,5030,100
20241202,150000,152006250,5050,5050,5050,5050,74
20241202,145900,151632550,5050,5050,5050,5050,17
20241202,145800,151546700,5050,5050,5050,5050,44
20241202,145700,151324500,5030,5030,5030,5030,0
20241202,145600,151324500,5030,5030,5030,5030,0
20241202,145500,151324500,5030,5030,5030,5030,10
20241202,145400,151274200,5040,5040,5040,5040,1
20241202,145300,151269160,5030,5030,5030,5030,0
20241202,145200,151269160,5030,5030,5030,5030,0
20241202,145100,151269160,5030,5030,5030,5030,0
20241202,145000,151269160,5030,5030,5030,5030,0
20241202,144900,151269160,5030,5030,5030,5030,0
20241202,144800,151269160,5030,5030,5030,5030,0
20241202,144700,151269160,5030,5030,5030,5030,10
20241202,144600,151218860,5020,5020,5020,5020,0
20241202,144500,151218860,5020,5020,5020,5020,0
20241202,144400,151218860,5020,5020,5020,5020,9
20241202,144300,151173680,5030,5030,5030,5030,0
20241202,144200,151173680,5030,5030,5030,5030,0
20241202,144100,151173680,5030,5030,5030,5030,0
20241202,144000,151173680,5030,5030,5030,5030,10
20241202,143900,151123380,5030,5030,5030,5030,5
20241202,143800,151098230,5020,5020,5020,5020,8
20241202,143700,151058070,5010,5010,5010,5010,5
20241202,143600,151033020,5010,5010,5010,5010,0
20241202,143500,151033020,5010,5010,5010,5010,0
20241202,143400,151033020,5010,5010,5010,5010,0
20241202,143300,151033020,5010,5010,5010,5010,0
20241202,143200,151033020,5010,5010,5010,5010,30
20241202,143100,150882720,5010,4985,5010,4985,257
20241202,143000,149598010,4985,5020,5020,4960,2398
20241202,142900,137620905,5020,5080,5080,5010,6051
20241202,142800,107149985,5100,5100,5100,5100,0
20241202,142700,107149985,5100,5100,5100,5100,0
20241202,142600,107149985,5100,5080,5100,5080,2
20241202,142500,107139805,5090,5090,5090,5090,148
20241202,142400,106386485,5090,5090,5090,5090,0
20241202,142300,106386485,5090,5090,5090,5090,0
20241202,142200,106386485,5090,5090,5090,5090,64
20241202,142100,106060725,5090,5090,5090,5090,120
20241202,142000,105449925,5100,5100,5100,5100,7
20241202,141900,105414225,5090,5090,5090,5090,0
20241202,141800,105414225,5090,5090,5090,5090,110
20241202,141700,104854325,5100,5100,5100,5100,50
20241202,141600,104599325,5090,5090,5090,5090,9
20241202,141500,104553515,5100,5100,5100,5100,0
20241202,141400,104553515,5100,5100,5100,5100,0
20241202,141300,104553515,5100,5100,5100,5100,0
20241202,141200,104553515,5100,5100,5100,5100,0
20241202,141100,104553515,5100,5100,5100,5100,2
20241202,141000,104543315,5090,5090,5090,5090,0
20241202,140900,104543315,5090,5090,5090,5090,0
20241202,140800,104543315,5090,5090,5090,5090,0
20241202,140700,104543315,5090,5090,5090,5090,0
20241202,140600,104543315,5090,5090,5090,5090,0
20241202,140500,104543315,5090,5090,5090,5090,0
20241202,140400,104543315,5090,5090,5090,5090,0
20241202,140300,104543315,5090,5090,5090,5090,0
20241202,140200,104543315,5090,5090,5090,5090,9
20241202,140100,104497505,5100,5100,5100,5100,0
20241202,140000,104497505,5100,5100,5100,5100,58
20241202,135900,104201705,5100,5100,5100,5100,39
20241202,135800,104002805,5090,5090,5090,5090,0
20241202,135700,104002805,5090,5090,5090,5090,0
20241202,135600,104002805,5090,5090,5090,5090,0
20241202,135500,104002805,5090,5090,5090,5090,0
20241202,135400,104002805,5090,5090,5090,5090,0
20241202,135300,104002805,5090,5090,5090,5090,0
20241202,135200,104002805,5090,5090,5090,5090,0
20241202,135100,104002805,5090,5090,5090,5090,0
20241202,135000,104002805,5090,5090,5090,5090,0
20241202,134900,104002805,5090,5090,5090,5090,0
20241202,134800,104002805,5090,5090,5090,5090,9
20241202,134700,103956995,5100,5100,5100,5100,0
20241202,134600,103956995,5100,5100,5100,5100,0
20241202,134500,103956995,5100,5100,5100,5100,0
20241202,134400,103956995,5100,5100,5100,5100,0
20241202,134300,103956995,5100,5100,5100,5100,0
20241202,134200,103956995,5100,5100,5100,5100,0
20241202,134100,103956995,5100,5100,5100,5100,18
20241202,134000,103865195,5100,5100,5100,5100,0
20241202,133900,103865195,5100,5100,5100,5100,0
20241202,133800,103865195,5100,5100,5100,5100,18
20241202,133700,103773395,5080,5080,5080,5080,0
20241202,133600,103773395,5080,5080,5080,5080,0
20241202,133500,103773395,5080,5080,5080,5080,0
20241202,133400,103773395,5080,5080,5080,5080,9
20241202,133300,103727675,5100,5100,5100,5100,0
20241202,133200,103727675,5100,5100,5100,5100,0
20241202,133100,103727675,5100,5100,5100,5100,0
20241202,133000,103727675,5100,5100,5100,5100,0
20241202,132900,103727675,5100,5100,5100,5100,0
20241202,132800,103727675,5100,5100,5100,5100,35
20241202,132700,103549175,5100,5100,5100,5100,0
20241202,132600,103549175,5100,5100,5100,5100,0
20241202,132500,103549175,5100,5100,5100,5100,0
20241202,132400,103549175,5100,5100,5100,5100,0
20241202,132300,103549175,5100,5100,5100,5100,37
20241202,132200,103360475,5070,5070,5070,5070,0
20241202,132100,103360475,5070,5070,5070,5070,0
20241202,132000,103360475,5070,5070,5070,5070,9
20241202,131900,103314845,5100,5090,5100,5090,2
20241202,131800,103304655,5100,5100,5100,5100,0
20241202,131700,103304655,5100,5100,5100,5100,0
20241202,131600,103304655,5100,5100,5100,5100,0
20241202,131500,103304655,5100,5090,5100,5090,539
20241202,131400,100555835,5100,5100,5100,5100,0
20241202,131300,100555835,5100,5100,5100,5100,0
20241202,131200,100555835,5100,5100,5100,5100,0
20241202,131100,100555835,5100,5100,5100,5100,0
20241202,131000,100555835,5100,5090,5100,5090,72
20241202,130900,100188745,5100,5100,5100,5100,0
20241202,130800,100188745,5100,5100,5100,5100,0
20241202,130700,100188745,5100,5090,5100,5090,29
20241202,130600,100040935,5070,5050,5070,5050,47
20241202,130500,99802825,5040,5040,5040,5040,0
20241202,130400,99802825,5040,5040,5040,5040,0
20241202,130300,99802825,5040,5080,5080,5040,330
20241202,130200,98134685,5090,5090,5090,5090,156
20241202,130100,97340645,5090,5090,5090,5090,59
20241202,130000,97040335,5110,5110,5110,5110,0
20241202,125900,97040335,5110,5110,5110,5110,0
20241202,125800,97040335,5110,5110,5110,5110,0
20241202,125700,97040335,5110,5110,5140,5110,35
20241202,125600,96860595,5090,5090,5090,5090,0
20241202,125500,96860595,5090,5090,5090,5090,0
20241202,125400,96860595,5090,5080,5140,5070,158
20241202,125300,96056135,5100,5100,5100,5100,82
20241202,125200,95637935,5100,5100,5100,5100,434
20241202,125100,93424535,5140,5120,5140,5120,11
20241202,125000,93368015,5150,5120,5150,5120,101
20241202,124900,92847895,5140,5140,5140,5140,0
20241202,124800,92847895,5140,5120,5140,5120,233
20241202,124700,91653385,5100,5090,5110,5090,617
20241202,124600,88507785,5080,5080,5080,5080,0
20241202,124500,88507785,5080,5080,5080,5080,0
20241202,124400,88507785,5080,5080,5080,5080,0
20241202,124300,88507785,5080,5080,5080,5080,0
20241202,124200,88507785,5080,5070,5080,5070,69
20241202,124100,88157565,5060,5050,5060,5050,259
20241202,124000,86849265,5040,5040,5040,5040,0
20241202,123900,86849265,5040,5040,5040,5040,0
20241202,123800,86849265,5040,5030,5040,5030,32
20241202,123700,86688075,5040,5040,5040,5040,0
20241202,123600,86688075,5040,5040,5040,5040,0
20241202,123500,86688075,5040,5040,5040,5040,0
20241202,123400,86688075,5040,5040,5040,5040,0
20241202,123300,86688075,5040,5040,5040,5040,0
20241202,123200,86688075,5040,5040,5040,5040,0
20241202,123100,86688075,5040,5040,5040,5040,0
20241202,123000,86688075,5040,5040,5040,5040,0
20241202,122900,86688075,5040,5040,5040,5040,0
20241202,122800,86688075,5040,5040,5040,5040,0
20241202,122700,86688075,5040,5040,5040,5040,115
20241202,122600,86108475,5030,5030,5030,5030,0
20241202,122500,86108475,5030,5030,5030,5030,10
20241202,122400,86058175,5030,5030,5030,5030,260
20241202,122300,84750375,5040,5040,5040,5040,1
20241202,122200,84745335,5030,5030,5030,5030,0
20241202,122100,84745335,5030,5030,5030,5030,0
20241202,122000,84745335,5030,5030,5030,5030,0
20241202,121900,84745335,5030,5030,5030,5030,10
20241202,121800,84695035,5030,5030,5030,5030,0
20241202,121700,84695035,5030,5030,5030,5030,0
20241202,121600,84695035,5030,5030,5030,5030,0
20241202,121500,84695035,5030,5030,5030,5030,0
20241202,121400,84695035,5030,5030,5030,5030,0
20241202,121300,84695035,5030,5030,5030,5030,0
20241202,121200,84695035,5030,5030,5030,5030,0
20241202,121100,84695035,5030,5030,5030,5030,0
20241202,121000,84695035,5030,5030,5030,5030,10
20241202,120900,84644735,5050,5040,5050,5040,110
20241202,120800,84089285,5030,5030,5030,5030,0
20241202,120700,84089285,5030,5030,5030,5030,0
20241202,120600,84089285,5030,5030,5030,5030,0
20241202,120500,84089285,5030,5030,5030,5030,0
20241202,120400,84089285,5030,5030,5030,5030,148
20241202,120300,83344845,5050,5050,5050,5050,0
20241202,120200,83344845,5050,5050,5050,5050,0
20241202,120100,83344845,5050,5050,5050,5050,0
20241202,120000,83344845,5050,5050,5050,5050,0
20241202,115900,83344845,5050,5050,5050,5050,0
20241202,115800,83344845,5050,5050,5050,5050,120
20241202,115700,82738845,5030,5030,5030,5030,0
20241202,115600,82738845,5030,5030,5030,5030,10
20241202,115500,82688545,5030,5030,5030,5030,0
20241202,115400,82688545,5030,5030,5030,5030,0
20241202,115300,82688545,5030,5030,5030,5030,0
20241202,115200,82688545,5030,5050,5050,5030,89
20241202,115100,82239395,5050,5050,5050,5050,0
20241202,115000,82239395,5050,5050,5050,5050,0
20241202,114900,82239395,5050,5050,5050,5050,39
20241202,114800,82042445,5030,5030,5030,5030,0
20241202,114700,82042445,5030,5030,5030,5030,0
20241202,114600,82042445,5030,5030,5030,5030,0
20241202,114500,82042445,5030,5030,5030,5030,0
20241202,114400,82042445,5030,5030,5030,5030,0
20241202,114300,82042445,5030,5030,5030,5030,245
20241202,114200,80810095,5030,5020,5030,5020,139
20241202,114100,80111025,5030,5030,5030,5030,0
20241202,114000,80111025,5030,5030,5030,5030,0
20241202,113900,80111025,5030,5030,5030,5030,0
20241202,113800,80111025,5030,5030,5030,5030,0
20241202,113700,80111025,5030,5030,5030,5030,0
20241202,113600,80111025,5030,5030,5030,5030,0
20241202,113500,80111025,5030,5030,5030,5030,0
20241202,113400,80111025,5030,5030,5030,5030,2
20241202,113300,80100965,5030,5030,5030,5030,38
20241202,113200,79909825,5020,5020,5020,5020,0
20241202,113100,79909825,5020,5020,5020,5020,0
20241202,113000,79909825,5020,5020,5020,5020,0
20241202,112900,79909825,5020,5020,5020,5020,0
20241202,112800,79909825,5020,5020,5020,5020,10
20241202,112700,79859625,5020,5020,5020,5020,0
20241202,112600,79859625,5020,5020,5020,5020,0
20241202,112500,79859625,5020,5020,5020,5020,0
20241202,112400,79859625,5020,5020,5020,5020,0
20241202,112300,79859625,5020,5020,5020,5020,0
20241202,112200,79859625,5020,5020,5020,5020,0
20241202,112100,79859625,5020,5020,5020,5020,25
20241202,112000,79734125,5030,5030,5030,5030,0
20241202,111900,79734125,5030,5030,5030,5030,0
20241202,111800,79734125,5030,5030,5030,5030,30
20241202,111700,79583225,5030,5030,5030,5030,0
20241202,111600,79583225,5030,5030,5030,5030,0
20241202,111500,79583225,5030,5030,5030,5030,110
20241202,111400,79029925,5030,5020,5030,5020,40
20241202,111300,78828825,5030,5030,5030,5030,0
20241202,111200,78828825,5030,5030,5030,5030,1
20241202,111100,78823795,5030,5030,5030,5030,0
20241202,111000,78823795,5030,5030,5030,5030,15
20241202,110900,78748345,5030,5030,5030,5030,0
20241202,110800,78748345,5030,5030,5030,5030,0
20241202,110700,78748345,5030,5030,5030,5030,0
20241202,110600,78748345,5030,5030,5030,5030,0
20241202,110500,78748345,5030,5030,5030,5030,0
20241202,110400,78748345,5030,5040,5040,5030,749
20241202,110300,74974755,5040,5040,5040,5040,0
20241202,110200,74974755,5040,5040,5040,5040,0
20241202,110100,74974755,5040,5040,5040,5040,4
20241202,110000,74954595,5030,5030,5030,5030,10
20241202,105900,74904295,5040,5040,5040,5040,0
20241202,105800,74904295,5040,5040,5040,5040,0
20241202,105700,74904295,5040,5040,5040,5040,0
20241202,105600,74904295,5040,5040,5040,5040,185
20241202,105500,73971895,5040,5040,5040,5040,9
20241202,105400,73926535,5040,5040,5040,5040,0
20241202,105300,73926535,5040,5040,5040,5040,60
20241202,105200,73624135,5050,5050,5050,5050,0
20241202,105100,73624135,5050,5050,5050,5050,95
20241202,105000,73144385,5050,5050,5050,5050,0
20241202,104900,73144385,5050,5050,5050,5050,29
20241202,104800,72997935,5050,5050,5050,5050,0
20241202,104700,72997935,5050,5050,5050,5050,2
20241202,104600,72987835,5030,5030,5030,5030,10
20241202,104500,72937535,5050,5040,5050,5040,12
20241202,104400,72877045,5040,5040,5040,5040,0
20241202,104300,72877045,5040,5050,5050,5040,122
20241202,104200,72261155,5050,5050,5050,5050,0
20241202,104100,72261155,5050,5050,5050,5050,0
20241202,104000,72261155,5050,5050,5050,5050,0
20241202,103900,72261155,5050,5050,5050,5050,0
20241202,103800,72261155,5050,5050,5050,5050,0
20241202,103700,72261155,5050,5060,5060,5050,151
20241202,103600,71497195,5060,5050,5080,5050,69
20241202,103500,71148365,5050,5050,5050,5050,0
20241202,103400,71148365,5050,5050,5050,5050,0
20241202,103300,71148365,5050,5050,5050,5050,3
20241202,103200,71133215,5040,5030,5040,5030,19
20241202,103100,71037555,5050,5050,5050,5050,0
20241202,103000,71037555,5050,5050,5050,5050,0
20241202,102900,71037555,5050,5050,5050,5050,0
20241202,102800,71037555,5050,5050,5050,5050,0
20241202,102700,71037555,5050,5040,5050,5040,40
20241202,102600,70835855,5040,5040,5040,5040,172
20241202,102500,69968975,5050,5050,5050,5050,0
20241202,102400,69968975,5050,5050,5050,5050,99
20241202,102300,69469025,5050,5050,5050,5050,0
20241202,102200,69469025,5050,5050,5050,5050,0
20241202,102100,69469025,5050,5050,5050,5050,514
20241202,102000,66873325,5050,5040,5050,5040,1218
20241202,101900,60725445,5040,5040,5040,5040,0
20241202,101800,60725445,5040,5030,5040,5030,12
20241202,101700,60665065,5040,5030,5040,5030,29
20241202,101600,60519185,5020,5020,5020,5020,4
20241202,101500,60499105,5000,5000,5000,5000,0
20241202,101400,60499105,5000,5010,5010,5000,19
20241202,101300,60404005,5020,5020,5020,5020,0
20241202,101200,60404005,5020,5020,5020,5020,0
20241202,101100,60404005,5020,5020,5020,5020,0
20241202,101000,60404005,5020,5020,5020,5020,1
20241202,100900,60398985,5030,5030,5030,5030,0
20241202,100800,60398985,5030,5030,5030,5030,0
20241202,100700,60398985,5030,5030,5030,5030,0
20241202,100600,60398985,5030,5030,5030,5030,0
20241202,100500,60398985,5030,5030,5030,5030,0
20241202,100400,60398985,5030,5030,5030,5030,0
20241202,100300,60398985,5030,5030,5030,5030,0
20241202,100200,60398985,5030,5030,5030,5030,0
20241202,100100,60398985,5030,4990,5030,4990,232
20241202,100000,59240255,4980,4980,4980,4980,11
20241202,095900,59185475,4990,4980,4990,4960,1986
20241202,095800,49305005,4985,4985,4985,4985,0
20241202,095700,49305005,4985,4985,4985,4985,0
20241202,095600,49305005,4985,4985,4985,4985,0
20241202,095500,49305005,4985,4985,4985,4985,0
20241202,095400,49305005,4985,4985,4985,4985,0
20241202,095300,49305005,4985,4985,4985,4985,0
20241202,095200,49305005,4985,4985,4985,4985,140
20241202,095100,48607105,4985,4985,4985,4985,103
20241202,095000,48093650,4985,4985,4985,4985,1
20241202,094900,48088665,4985,4985,4985,4985,0
20241202,094800,48088665,4985,4985,4985,4985,0
20241202,094700,48088665,4985,4985,4985,4985,0
20241202,094600,48088665,4985,4985,4985,4985,0
20241202,094500,48088665,4985,4985,4985,4985,0
20241202,094400,48088665,4985,4985,4985,4985,0
20241202,094300,48088665,4985,4985,4985,4985,96
20241202,094200,47610105,4985,4985,4985,4985,98
20241202,094100,47121575,4985,4985,4985,4985,0
20241202,094000,47121575,4985,4985,4985,4985,0
20241202,093900,47121575,4985,4985,4985,4985,2042
20241202,093800,36942205,4990,4990,4990,4990,0
20241202,093700,36942205,4990,4990,4990,4990,120
20241202,093600,36343405,4985,4985,4985,4985,0
20241202,093500,36343405,4985,4985,4985,4985,2
20241202,093400,36333435,4985,4985,4985,4985,0
20241202,093300,36333435,4985,4985,4985,4985,18
20241202,093200,36243705,4985,4985,4985,4985,0
20241202,093100,36243705,4985,4985,4985,4985,0
20241202,093000,36243705,4985,4985,4985,4985,12
20241202,092900,36183885,4985,4985,4985,4985,4
20241202,092800,36163945,4985,4990,4990,4985,444
20241202,092700,33950595,4985,4985,4985,4985,0
20241202,092600,33950595,4985,4985,4985,4985,0
20241202,092500,33950595,4985,4985,4985,4985,0
20241202,092400,33950595,4985,4985,4985,4985,211
20241202,092300,32898760,4985,4985,4985,4985,0
20241202,092200,32898760,4985,4985,4985,4985,0
20241202,092100,32898760,4985,4985,4985,4985,10
20241202,092000,32848910,4985,4985,4985,4985,0
20241202,091900,32848910,4985,4985,4985,4985,0
20241202,091800,32848910,4985,4985,4985,4985,50
20241202,091700,32599660,4990,5020,5020,4990,616
20241202,091600,29517385,5030,5030,5030,5030,0
20241202,091500,29517385,5030,5030,5040,5030,408
20241202,091400,27463145,5050,5050,5050,5050,0
20241202,091300,27463145,5050,5050,5050,5050,0
20241202,091200,27463145,5050,5050,5050,5050,0
20241202,091100,27463145,5050,5010,5050,5010,145
20241202,091000,26736645,4980,4980,4980,4980,0
20241202,090900,26736645,4980,4980,4980,4980,0
20241202,090800,26736645,4980,4980,4980,4980,0
20241202,090700,26736645,4980,4980,4980,4980,2930
20241202,090600,12145245,4980,4980,4980,4980,18
20241202,090500,12055605,4980,4980,4980,4980,44
20241202,090400,11836485,4980,4980,4980,4980,300
20241202,090300,10342485,4980,4990,4990,4980,1708
20241202,090200,1836320,4990,4990,4990,4990,0
20241202,090100,1836320,4990,4990,4990,4990,46
20241202,090000,1606780,4990,4990,4990,4990,322