KissMeData/267790/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,210300,76671145,4680,4680,4680,4680,60
20241205,210200,76671145,4680,4680,4680,4680,0
20241205,210100,76671145,4680,4680,4680,4680,0
20241205,210000,76671145,4680,4680,4680,4680,0
20241205,205900,76671145,4680,4680,4680,4680,0
20241205,205800,76671145,4680,4680,4680,4680,0
20241205,205700,76671145,4680,4680,4680,4680,0
20241205,205600,76671145,4680,4680,4680,4680,0
20241205,205500,76671145,4680,4680,4680,4680,0
20241205,205400,76671145,4680,4680,4680,4680,0
20241205,205300,76671145,4680,4680,4680,4680,0
20241205,205200,76671145,4680,4680,4680,4680,0
20241205,205100,76671145,4680,4680,4680,4680,0
20241205,205000,76671145,4680,4680,4680,4680,0
20241205,204900,76671145,4680,4680,4680,4680,0
20241205,204800,76671145,4680,4680,4680,4680,0
20241205,204700,76671145,4680,4680,4680,4680,0
20241205,204600,76671145,4680,4680,4680,4680,0
20241205,204500,76671145,4680,4680,4680,4680,0
20241205,204400,76671145,4680,4680,4680,4680,0
20241205,204300,76671145,4680,4680,4680,4680,0
20241205,204200,76671145,4680,4680,4680,4680,0
20241205,204100,76671145,4680,4680,4680,4680,0
20241205,204000,76671145,4680,4680,4680,4680,0
20241205,203900,76671145,4680,4680,4680,4680,0
20241205,203800,76671145,4680,4680,4680,4680,0
20241205,203700,76671145,4680,4680,4680,4680,0
20241205,203600,76671145,4680,4680,4680,4680,0
20241205,203500,76671145,4680,4680,4680,4680,0
20241205,203400,76671145,4680,4680,4680,4680,0
20241205,203300,76671145,4680,4680,4680,4680,60
20241205,203200,76671145,4680,4680,4680,4680,0
20241205,203100,76671145,4680,4680,4680,4680,0
20241205,203000,76671145,4680,4680,4680,4680,0
20241205,202900,76671145,4680,4680,4680,4680,0
20241205,202800,76671145,4680,4680,4680,4680,0
20241205,202700,76671145,4680,4680,4680,4680,0
20241205,202600,76671145,4680,4680,4680,4680,0
20241205,202500,76671145,4680,4680,4680,4680,0
20241205,202400,76671145,4680,4680,4680,4680,0
20241205,202300,76671145,4680,4680,4680,4680,0
20241205,202200,76671145,4680,4680,4680,4680,0
20241205,202100,76671145,4680,4680,4680,4680,0
20241205,202000,76671145,4680,4680,4680,4680,0
20241205,201900,76671145,4680,4680,4680,4680,0
20241205,201800,76671145,4680,4680,4680,4680,0
20241205,201700,76671145,4680,4680,4680,4680,0
20241205,201600,76671145,4680,4680,4680,4680,0
20241205,201500,76671145,4680,4680,4680,4680,0
20241205,201400,76671145,4680,4680,4680,4680,0
20241205,201300,76671145,4680,4680,4680,4680,0
20241205,201200,76671145,4680,4680,4680,4680,0
20241205,201100,76671145,4680,4680,4680,4680,0
20241205,201000,76671145,4680,4680,4680,4680,0
20241205,200900,76671145,4680,4680,4680,4680,0
20241205,200800,76671145,4680,4680,4680,4680,0
20241205,200700,76671145,4680,4680,4680,4680,0
20241205,200600,76671145,4680,4680,4680,4680,0
20241205,200500,76671145,4680,4680,4680,4680,0
20241205,200400,76671145,4680,4680,4680,4680,0
20241205,200300,76671145,4680,4680,4680,4680,60
20241205,200200,76671145,4680,4680,4680,4680,0
20241205,200100,76671145,4680,4680,4680,4680,0
20241205,200000,76671145,4680,4680,4680,4680,0
20241205,195900,76671145,4680,4680,4680,4680,0
20241205,195800,76671145,4680,4680,4680,4680,0
20241205,195700,76671145,4680,4680,4680,4680,0
20241205,195600,76671145,4680,4680,4680,4680,0
20241205,195500,76671145,4680,4680,4680,4680,0
20241205,195400,76671145,4680,4680,4680,4680,0
20241205,195300,76671145,4680,4680,4680,4680,0
20241205,195200,76671145,4680,4680,4680,4680,0
20241205,195100,76671145,4680,4680,4680,4680,0
20241205,195000,76671145,4680,4680,4680,4680,0
20241205,194900,76671145,4680,4680,4680,4680,0
20241205,194800,76671145,4680,4680,4680,4680,0
20241205,194700,76671145,4680,4680,4680,4680,0
20241205,194600,76671145,4680,4680,4680,4680,0
20241205,194500,76671145,4680,4680,4680,4680,0
20241205,194400,76671145,4680,4680,4680,4680,0
20241205,194300,76671145,4680,4680,4680,4680,0
20241205,194200,76671145,4680,4680,4680,4680,0
20241205,194100,76671145,4680,4680,4680,4680,0
20241205,194000,76671145,4680,4680,4680,4680,0
20241205,193900,76671145,4680,4680,4680,4680,0
20241205,193800,76671145,4680,4680,4680,4680,0
20241205,193700,76671145,4680,4680,4680,4680,0
20241205,193600,76671145,4680,4680,4680,4680,0
20241205,193500,76671145,4680,4680,4680,4680,0
20241205,193400,76671145,4680,4680,4680,4680,0
20241205,193300,76671145,4680,4680,4680,4680,60
20241205,193200,76671145,4680,4680,4680,4680,0
20241205,193100,76671145,4680,4680,4680,4680,0
20241205,193000,76671145,4680,4680,4680,4680,0
20241205,192900,76671145,4680,4680,4680,4680,0
20241205,192800,76671145,4680,4680,4680,4680,0
20241205,192700,76671145,4680,4680,4680,4680,0
20241205,192600,76671145,4680,4680,4680,4680,0
20241205,192500,76671145,4680,4680,4680,4680,0
20241205,192400,76671145,4680,4680,4680,4680,0
20241205,192300,76671145,4680,4680,4680,4680,0
20241205,192200,76671145,4680,4680,4680,4680,0
20241205,192100,76671145,4680,4680,4680,4680,0
20241205,192000,76671145,4680,4680,4680,4680,0
20241205,191900,76671145,4680,4680,4680,4680,0
20241205,191800,76671145,4680,4680,4680,4680,0
20241205,191700,76671145,4680,4680,4680,4680,0
20241205,191600,76671145,4680,4680,4680,4680,0
20241205,191500,76671145,4680,4680,4680,4680,0
20241205,191400,76671145,4680,4680,4680,4680,0
20241205,191300,76671145,4680,4680,4680,4680,0
20241205,191200,76671145,4680,4680,4680,4680,0
20241205,191100,76671145,4680,4680,4680,4680,0
20241205,191000,76671145,4680,4680,4680,4680,0
20241205,190900,76671145,4680,4680,4680,4680,0
20241205,190800,76671145,4680,4680,4680,4680,0
20241205,190700,76671145,4680,4680,4680,4680,0
20241205,190600,76671145,4680,4680,4680,4680,0
20241205,190500,76671145,4680,4680,4680,4680,0
20241205,190400,76671145,4680,4680,4680,4680,0
20241205,190300,76671145,4680,4680,4680,4680,60
20241205,190200,76671145,4680,4680,4680,4680,0
20241205,190100,76671145,4680,4680,4680,4680,0
20241205,190000,76671145,4680,4680,4680,4680,0
20241205,185900,76671145,4680,4680,4680,4680,0
20241205,185800,76671145,4680,4680,4680,4680,0
20241205,185700,76671145,4680,4680,4680,4680,0
20241205,185600,76671145,4680,4680,4680,4680,0
20241205,185500,76671145,4680,4680,4680,4680,0
20241205,185400,76671145,4680,4680,4680,4680,0
20241205,185300,76671145,4680,4680,4680,4680,0
20241205,185200,76671145,4680,4680,4680,4680,0
20241205,185100,76671145,4680,4680,4680,4680,0
20241205,185000,76671145,4680,4680,4680,4680,0
20241205,184900,76671145,4680,4680,4680,4680,0
20241205,184800,76671145,4680,4680,4680,4680,0
20241205,184700,76671145,4680,4680,4680,4680,0
20241205,184600,76671145,4680,4680,4680,4680,0
20241205,184500,76671145,4680,4680,4680,4680,0
20241205,184400,76671145,4680,4680,4680,4680,0
20241205,184300,76671145,4680,4680,4680,4680,0
20241205,184200,76671145,4680,4680,4680,4680,0
20241205,184100,76671145,4680,4680,4680,4680,0
20241205,184000,76671145,4680,4680,4680,4680,0
20241205,183900,76671145,4680,4680,4680,4680,0
20241205,183800,76671145,4680,4680,4680,4680,0
20241205,183700,76671145,4680,4680,4680,4680,0
20241205,183600,76671145,4680,4680,4680,4680,0
20241205,183500,76671145,4680,4680,4680,4680,0
20241205,183400,76671145,4680,4680,4680,4680,0
20241205,183300,76671145,4680,4680,4680,4680,60
20241205,183200,76671145,4680,4680,4680,4680,0
20241205,183100,76671145,4680,4680,4680,4680,0
20241205,183000,76671145,4680,4680,4680,4680,0
20241205,182900,76671145,4680,4680,4680,4680,0
20241205,182800,76671145,4680,4680,4680,4680,0
20241205,182700,76671145,4680,4680,4680,4680,0
20241205,182600,76671145,4680,4680,4680,4680,0
20241205,182500,76671145,4680,4680,4680,4680,0
20241205,182400,76671145,4680,4680,4680,4680,0
20241205,182300,76671145,4680,4680,4680,4680,0
20241205,182200,76671145,4680,4680,4680,4680,0
20241205,182100,76671145,4680,4680,4680,4680,0
20241205,182000,76671145,4680,4680,4680,4680,0
20241205,181900,76671145,4680,4680,4680,4680,0
20241205,181800,76671145,4680,4680,4680,4680,0
20241205,181700,76671145,4680,4680,4680,4680,0
20241205,181600,76671145,4680,4680,4680,4680,0
20241205,181500,76671145,4680,4680,4680,4680,0
20241205,181400,76671145,4680,4680,4680,4680,0
20241205,181300,76671145,4680,4680,4680,4680,0
20241205,181200,76671145,4680,4680,4680,4680,0
20241205,181100,76671145,4680,4680,4680,4680,0
20241205,181000,76671145,4680,4680,4680,4680,0
20241205,180900,76671145,4680,4680,4680,4680,0
20241205,180800,76671145,4680,4680,4680,4680,0
20241205,180700,76671145,4680,4680,4680,4680,0
20241205,180600,76671145,4680,4680,4680,4680,0
20241205,180500,76671145,4680,4680,4680,4680,0
20241205,180400,76671145,4680,4680,4680,4680,0
20241205,180300,76671145,4680,4680,4680,4680,60
20241205,180200,76671145,4680,4680,4680,4680,0
20241205,180100,76671145,4680,4680,4680,4680,0
20241205,180000,76671145,4680,4680,4680,4680,0
20241205,175900,76671145,4680,4680,4680,4680,0
20241205,175800,76671145,4680,4680,4680,4680,0
20241205,175700,76671145,4680,4680,4680,4680,0
20241205,175600,76671145,4680,4680,4680,4680,0
20241205,175500,76671145,4680,4680,4680,4680,0
20241205,175400,76671145,4680,4680,4680,4680,0
20241205,175300,76671145,4680,4680,4680,4680,0
20241205,175200,76671145,4680,4680,4680,4680,0
20241205,175100,76671145,4680,4680,4680,4680,0
20241205,175000,76671145,4680,4680,4680,4680,0
20241205,174900,76671145,4680,4680,4680,4680,0
20241205,174800,76671145,4680,4680,4680,4680,0
20241205,174700,76671145,4680,4680,4680,4680,0
20241205,174600,76671145,4680,4680,4680,4680,0
20241205,174500,76671145,4680,4680,4680,4680,0
20241205,174400,76671145,4680,4680,4680,4680,0
20241205,174300,76671145,4680,4680,4680,4680,0
20241205,174200,76671145,4680,4680,4680,4680,0
20241205,174100,76671145,4680,4680,4680,4680,0
20241205,174000,76671145,4680,4680,4680,4680,0
20241205,173900,76671145,4680,4680,4680,4680,0
20241205,173800,76671145,4680,4680,4680,4680,0
20241205,173700,76671145,4680,4680,4680,4680,0
20241205,173600,76671145,4680,4680,4680,4680,0
20241205,173500,76671145,4680,4680,4680,4680,0
20241205,173400,76671145,4680,4680,4680,4680,0
20241205,173300,76671145,4680,4680,4680,4680,60
20241205,173200,76671145,4680,4680,4680,4680,0
20241205,173100,76671145,4680,4680,4680,4680,0
20241205,173000,76671145,4680,4680,4680,4680,0
20241205,172900,76671145,4680,4680,4680,4680,0
20241205,172800,76671145,4680,4680,4680,4680,0
20241205,172700,76671145,4680,4680,4680,4680,0
20241205,172600,76671145,4680,4680,4680,4680,0
20241205,172500,76671145,4680,4680,4680,4680,0
20241205,172400,76671145,4680,4680,4680,4680,0
20241205,172300,76671145,4680,4680,4680,4680,0
20241205,172200,76671145,4680,4680,4680,4680,0
20241205,172100,76671145,4680,4680,4680,4680,0
20241205,172000,76671145,4680,4680,4680,4680,0
20241205,171900,76671145,4680,4680,4680,4680,0
20241205,171800,76671145,4680,4680,4680,4680,0
20241205,171700,76671145,4680,4680,4680,4680,0
20241205,171600,76671145,4680,4680,4680,4680,0
20241205,171500,76671145,4680,4680,4680,4680,0
20241205,171400,76671145,4680,4680,4680,4680,0
20241205,171300,76671145,4680,4680,4680,4680,0
20241205,171200,76671145,4680,4680,4680,4680,0
20241205,171100,76671145,4680,4680,4680,4680,0
20241205,171000,76671145,4680,4680,4680,4680,0
20241205,170900,76671145,4680,4680,4680,4680,0
20241205,170800,76671145,4680,4680,4680,4680,0
20241205,170700,76671145,4680,4680,4680,4680,0
20241205,170600,76671145,4680,4680,4680,4680,0
20241205,170500,76671145,4680,4680,4680,4680,0
20241205,170400,76671145,4680,4680,4680,4680,0
20241205,170300,76671145,4680,4680,4680,4680,60
20241205,170200,76671145,4680,4680,4680,4680,0
20241205,170100,76671145,4680,4680,4680,4680,0
20241205,170000,76671145,4680,4680,4680,4680,0
20241205,165900,76671145,4680,4680,4680,4680,0
20241205,165800,76671145,4680,4680,4680,4680,0
20241205,165700,76671145,4680,4680,4680,4680,0
20241205,165600,76671145,4680,4680,4680,4680,0
20241205,165500,76671145,4680,4680,4680,4680,0
20241205,165400,76671145,4680,4680,4680,4680,0
20241205,165300,76671145,4680,4680,4680,4680,0
20241205,165200,76671145,4680,4680,4680,4680,0
20241205,165100,76671145,4680,4680,4680,4680,0
20241205,165000,76671145,4680,4680,4680,4680,0
20241205,164900,76671145,4680,4680,4680,4680,0
20241205,164800,76671145,4680,4680,4680,4680,0
20241205,164700,76671145,4680,4680,4680,4680,0
20241205,164600,76671145,4680,4680,4680,4680,0
20241205,164500,76671145,4680,4680,4680,4680,0
20241205,164400,76671145,4680,4680,4680,4680,0
20241205,164300,76671145,4680,4680,4680,4680,0
20241205,164200,76671145,4680,4680,4680,4680,0
20241205,164100,76671145,4680,4680,4680,4680,0
20241205,164000,76671145,4680,4680,4680,4680,0
20241205,163900,76671145,4680,4680,4680,4680,0
20241205,163800,76671145,4680,4680,4680,4680,0
20241205,163700,76671145,4680,4680,4680,4680,0
20241205,163600,76671145,4680,4680,4680,4680,0
20241205,163500,76671145,4680,4680,4680,4680,0
20241205,163400,76671145,4680,4680,4680,4680,0
20241205,163300,76671145,4680,4680,4680,4680,60
20241205,163200,76671145,4680,4680,4680,4680,0
20241205,163100,76671145,4680,4680,4680,4680,0
20241205,163000,76671145,4680,4680,4680,4680,0
20241205,162900,76671145,4680,4680,4680,4680,0
20241205,162800,76671145,4680,4680,4680,4680,0
20241205,162700,76671145,4680,4680,4680,4680,0
20241205,162600,76671145,4680,4680,4680,4680,0
20241205,162500,76671145,4680,4680,4680,4680,0
20241205,162400,76671145,4680,4680,4680,4680,0
20241205,162300,76671145,4680,4680,4680,4680,0
20241205,162200,76671145,4680,4680,4680,4680,0
20241205,162100,76671145,4680,4680,4680,4680,0
20241205,162000,76671145,4680,4680,4680,4680,0
20241205,161900,76671145,4680,4680,4680,4680,0
20241205,161800,76671145,4680,4680,4680,4680,0
20241205,161700,76671145,4680,4680,4680,4680,0
20241205,161600,76671145,4680,4680,4680,4680,0
20241205,161500,76671145,4680,4680,4680,4680,0
20241205,161400,76671145,4680,4680,4680,4680,0
20241205,161300,76671145,4680,4680,4680,4680,0
20241205,161200,76671145,4680,4680,4680,4680,0
20241205,161100,76671145,4680,4680,4680,4680,0
20241205,161000,76671145,4680,4680,4680,4680,0
20241205,160900,76671145,4680,4680,4680,4680,0
20241205,160800,76671145,4680,4680,4680,4680,0
20241205,160700,76671145,4680,4680,4680,4680,0
20241205,160600,76671145,4680,4680,4680,4680,0
20241205,160500,76671145,4680,4680,4680,4680,0
20241205,160400,76671145,4680,4680,4680,4680,0
20241205,160300,76671145,4680,4680,4680,4680,60
20241205,160200,76671145,4680,4680,4680,4680,0
20241205,160100,76671145,4680,4680,4680,4680,0
20241205,160000,76671145,4680,4680,4680,4680,0
20241205,155900,76671145,4680,4680,4680,4680,0
20241205,155800,76671145,4680,4680,4680,4680,0
20241205,155700,76671145,4680,4680,4680,4680,0
20241205,155600,76671145,4680,4680,4680,4680,0
20241205,155500,76671145,4680,4680,4680,4680,0
20241205,155400,76671145,4680,4680,4680,4680,0
20241205,155300,76671145,4680,4680,4680,4680,0
20241205,155200,76671145,4680,4680,4680,4680,0
20241205,155100,76671145,4680,4680,4680,4680,0
20241205,155000,76671145,4680,4680,4680,4680,0
20241205,154900,76671145,4680,4680,4680,4680,0
20241205,154800,76671145,4680,4680,4680,4680,0
20241205,154700,76671145,4680,4680,4680,4680,0
20241205,154600,76671145,4680,4680,4680,4680,0
20241205,154500,76671145,4680,4680,4680,4680,0
20241205,154400,76671145,4680,4680,4680,4680,0
20241205,154300,76671145,4680,4680,4680,4680,0
20241205,154200,76671145,4680,4680,4680,4680,0
20241205,154100,76671145,4680,4680,4680,4680,0
20241205,154000,76671145,4680,4680,4680,4680,0
20241205,153900,76671145,4680,4680,4680,4680,0
20241205,153800,76671145,4680,4680,4680,4680,0
20241205,153700,76671145,4680,4680,4680,4680,0
20241205,153600,76671145,4680,4680,4680,4680,0
20241205,153500,76671145,4680,4680,4680,4680,0
20241205,153400,76671145,4680,4680,4680,4680,0
20241205,153300,76671145,4680,4680,4680,4680,60
20241205,153200,76671145,4680,4680,4680,4680,0
20241205,153100,76671145,4680,4680,4680,4680,0
20241205,153000,76671145,4680,4680,4680,4680,60
20241205,152900,76390345,4675,4675,4675,4675,0
20241205,152800,76390345,4675,4675,4675,4675,0
20241205,152700,76390345,4675,4675,4675,4675,0
20241205,152600,76390345,4675,4675,4675,4675,0
20241205,152500,76390345,4675,4675,4675,4675,0
20241205,152400,76390345,4675,4675,4675,4675,0
20241205,152300,76390345,4675,4675,4675,4675,0
20241205,152200,76390345,4675,4675,4675,4675,0
20241205,152100,76390345,4675,4675,4675,4675,0
20241205,152000,76390345,4675,4675,4675,4675,0
20241205,151900,76390345,4675,4675,4675,4675,0
20241205,151800,76390345,4675,4675,4675,4675,6
20241205,151700,76362295,4680,4680,4680,4680,0
20241205,151600,76362295,4680,4680,4680,4680,203
20241205,151500,75412255,4675,4675,4675,4675,5
20241205,151400,75388880,4675,4675,4675,4675,0
20241205,151300,75388880,4675,4675,4675,4675,0
20241205,151200,75388880,4675,4675,4675,4675,46
20241205,151100,75173830,4675,4675,4675,4675,31
20241205,151000,75028905,4675,4675,4675,4675,0
20241205,150900,75028905,4675,4680,4680,4675,2
20241205,150800,75019550,4675,4675,4675,4675,0
20241205,150700,75019550,4675,4675,4675,4675,32
20241205,150600,74869950,4675,4675,4675,4675,0
20241205,150500,74869950,4675,4675,4675,4675,40
20241205,150400,74682950,4675,4675,4675,4675,0
20241205,150300,74682950,4675,4675,4675,4675,0
20241205,150200,74682950,4675,4675,4675,4675,33
20241205,150100,74528675,4680,4680,4680,4680,0
20241205,150000,74528675,4680,4680,4680,4680,0
20241205,145900,74528675,4680,4680,4680,4680,12
20241205,145800,74472515,4680,4680,4680,4680,0
20241205,145700,74472515,4680,4680,4680,4680,1
20241205,145600,74467835,4680,4680,4680,4680,0
20241205,145500,74467835,4680,4680,4680,4680,99
20241205,145400,74004515,4675,4675,4675,4675,1
20241205,145300,73999840,4675,4675,4675,4675,5
20241205,145200,73976465,4680,4680,4680,4680,0
20241205,145100,73976465,4680,4680,4680,4680,0
20241205,145000,73976465,4680,4680,4680,4680,17
20241205,144900,73896905,4675,4675,4675,4675,0
20241205,144800,73896905,4675,4675,4675,4675,30
20241205,144700,73756655,4680,4680,4680,4680,0
20241205,144600,73756655,4680,4680,4680,4680,0
20241205,144500,73756655,4680,4680,4680,4680,0
20241205,144400,73756655,4680,4680,4680,4680,0
20241205,144300,73756655,4680,4680,4680,4680,0
20241205,144200,73756655,4680,4680,4680,4680,0
20241205,144100,73756655,4680,4680,4680,4680,0
20241205,144000,73756655,4680,4680,4680,4680,0
20241205,143900,73756655,4680,4680,4680,4680,0
20241205,143800,73756655,4680,4680,4680,4680,0
20241205,143700,73756655,4680,4680,4680,4680,0
20241205,143600,73756655,4680,4680,4680,4680,0
20241205,143500,73756655,4680,4680,4680,4680,0
20241205,143400,73756655,4680,4680,4680,4680,0
20241205,143300,73756655,4680,4680,4680,4680,317
20241205,143200,72273095,4680,4680,4680,4680,0
20241205,143100,72273095,4680,4680,4680,4680,0
20241205,143000,72273095,4680,4680,4680,4680,0
20241205,142900,72273095,4680,4680,4680,4680,39
20241205,142800,72090575,4680,4680,4680,4680,0
20241205,142700,72090575,4680,4680,4680,4680,0
20241205,142600,72090575,4680,4680,4680,4680,0
20241205,142500,72090575,4680,4680,4680,4680,160
20241205,142400,71341775,4675,4675,4675,4675,0
20241205,142300,71341775,4675,4675,4675,4675,0
20241205,142200,71341775,4675,4675,4675,4675,14
20241205,142100,71276325,4675,4675,4675,4675,0
20241205,142000,71276325,4675,4675,4675,4675,25
20241205,141900,71159450,4680,4680,4680,4680,0
20241205,141800,71159450,4680,4680,4680,4680,0
20241205,141700,71159450,4680,4680,4680,4680,0
20241205,141600,71159450,4680,4680,4680,4680,30
20241205,141500,71019050,4675,4675,4675,4675,0
20241205,141400,71019050,4675,4675,4675,4675,200
20241205,141300,70084050,4670,4670,4670,4670,0
20241205,141200,70084050,4670,4670,4670,4670,590
20241205,141100,67328750,4665,4665,4665,4665,0
20241205,141000,67328750,4665,4665,4665,4665,0
20241205,140900,67328750,4665,4665,4665,4665,11
20241205,140800,67277435,4655,4655,4655,4655,0
20241205,140700,67277435,4655,4655,4655,4655,0
20241205,140600,67277435,4655,4655,4655,4655,0
20241205,140500,67277435,4655,4655,4655,4655,0
20241205,140400,67277435,4655,4655,4655,4655,121
20241205,140300,66714180,4655,4655,4655,4655,0
20241205,140200,66714180,4655,4650,4655,4650,3
20241205,140100,66700220,4655,4655,4655,4655,0
20241205,140000,66700220,4655,4655,4655,4655,0
20241205,135900,66700220,4655,4655,4655,4655,17
20241205,135800,66621085,4655,4645,4655,4645,64
20241205,135700,66323305,4645,4645,4645,4645,0
20241205,135600,66323305,4645,4645,4645,4645,0
20241205,135500,66323305,4645,4645,4645,4645,0
20241205,135400,66323305,4645,4645,4645,4645,0
20241205,135300,66323305,4645,4645,4645,4645,0
20241205,135200,66323305,4645,4645,4645,4645,15
20241205,135100,66253630,4645,4645,4645,4645,0
20241205,135000,66253630,4645,4645,4645,4645,0
20241205,134900,66253630,4645,4645,4645,4645,0
20241205,134800,66253630,4645,4645,4645,4645,0
20241205,134700,66253630,4645,4645,4645,4645,0
20241205,134600,66253630,4645,4645,4645,4645,0
20241205,134500,66253630,4645,4645,4645,4645,0
20241205,134400,66253630,4645,4645,4645,4645,0
20241205,134300,66253630,4645,4645,4645,4645,0
20241205,134200,66253630,4645,4645,4645,4645,50
20241205,134100,66021380,4645,4645,4645,4645,0
20241205,134000,66021380,4645,4645,4645,4645,0
20241205,133900,66021380,4645,4645,4645,4645,0
20241205,133800,66021380,4645,4645,4645,4645,0
20241205,133700,66021380,4645,4645,4645,4645,0
20241205,133600,66021380,4645,4645,4645,4645,0
20241205,133500,66021380,4645,4645,4645,4645,0
20241205,133400,66021380,4645,4645,4645,4645,0
20241205,133300,66021380,4645,4645,4645,4645,0
20241205,133200,66021380,4645,4645,4645,4645,27
20241205,133100,65895965,4645,4645,4645,4645,0
20241205,133000,65895965,4645,4645,4645,4645,0
20241205,132900,65895965,4645,4645,4645,4645,0
20241205,132800,65895965,4645,4645,4645,4645,0
20241205,132700,65895965,4645,4645,4645,4645,0
20241205,132600,65895965,4645,4645,4645,4645,0
20241205,132500,65895965,4645,4645,4645,4645,17
20241205,132400,65817000,4640,4640,4640,4640,0
20241205,132300,65817000,4640,4640,4640,4640,0
20241205,132200,65817000,4640,4640,4640,4640,50
20241205,132100,65585000,4640,4640,4640,4640,10
20241205,132000,65538600,4640,4640,4640,4640,1
20241205,131900,65533960,4640,4640,4640,4640,0
20241205,131800,65533960,4640,4640,4640,4640,0
20241205,131700,65533960,4640,4640,4640,4640,30
20241205,131600,65394760,4640,4640,4640,4640,0
20241205,131500,65394760,4640,4640,4640,4640,0
20241205,131400,65394760,4640,4640,4640,4640,2
20241205,131300,65385480,4635,4635,4635,4635,0
20241205,131200,65385480,4635,4635,4635,4635,1
20241205,131100,65380845,4640,4640,4640,4640,0
20241205,131000,65380845,4640,4640,4640,4640,0
20241205,130900,65380845,4640,4640,4640,4640,0
20241205,130800,65380845,4640,4635,4640,4635,17
20241205,130700,65301985,4630,4630,4630,4630,0
20241205,130600,65301985,4630,4630,4630,4630,0
20241205,130500,65301985,4630,4630,4630,4630,0
20241205,130400,65301985,4630,4630,4630,4630,0
20241205,130300,65301985,4630,4630,4630,4630,0
20241205,130200,65301985,4630,4630,4630,4630,0
20241205,130100,65301985,4630,4630,4630,4630,0
20241205,130000,65301985,4630,4630,4630,4630,0
20241205,125900,65301985,4630,4630,4630,4630,0
20241205,125800,65301985,4630,4630,4630,4630,1
20241205,125700,65297355,4635,4635,4635,4635,0
20241205,125600,65297355,4635,4635,4635,4635,0
20241205,125500,65297355,4635,4635,4635,4635,0
20241205,125400,65297355,4635,4635,4635,4635,0
20241205,125300,65297355,4635,4635,4635,4635,0
20241205,125200,65297355,4635,4635,4635,4635,0
20241205,125100,65297355,4635,4630,4635,4630,17
20241205,125000,65218580,4625,4625,4625,4625,2
20241205,124900,65209330,4625,4625,4625,4625,0
20241205,124800,65209330,4625,4625,4625,4625,0
20241205,124700,65209330,4625,4625,4625,4625,0
20241205,124600,65209330,4625,4625,4625,4625,0
20241205,124500,65209330,4625,4625,4625,4625,0
20241205,124400,65209330,4625,4625,4625,4625,0
20241205,124300,65209330,4625,4625,4625,4625,0
20241205,124200,65209330,4625,4625,4625,4625,5
20241205,124100,65186205,4615,4615,4615,4615,0
20241205,124000,65186205,4615,4615,4615,4615,0
20241205,123900,65186205,4615,4615,4615,4615,0
20241205,123800,65186205,4615,4615,4615,4615,0
20241205,123700,65186205,4615,4615,4615,4615,0
20241205,123600,65186205,4615,4615,4615,4615,0
20241205,123500,65186205,4615,4615,4615,4615,43
20241205,123400,64987760,4630,4625,4630,4625,17
20241205,123300,64909060,4615,4615,4615,4615,0
20241205,123200,64909060,4615,4620,4620,4615,42
20241205,123100,64715080,4615,4615,4615,4615,0
20241205,123000,64715080,4615,4620,4620,4615,85
20241205,122900,64322780,4615,4615,4615,4615,56
20241205,122800,64064340,4610,4610,4610,4610,0
20241205,122700,64064340,4610,4610,4610,4610,0
20241205,122600,64064340,4610,4610,4610,4610,0
20241205,122500,64064340,4610,4610,4610,4610,0
20241205,122400,64064340,4610,4625,4625,4610,293
20241205,122300,62710180,4650,4650,4650,4650,0
20241205,122200,62710180,4650,4650,4650,4650,30
20241205,122100,62570680,4655,4655,4655,4655,0
20241205,122000,62570680,4655,4655,4655,4655,0
20241205,121900,62570680,4655,4655,4655,4655,0
20241205,121800,62570680,4655,4655,4655,4655,0
20241205,121700,62570680,4655,4650,4655,4650,18
20241205,121600,62486895,4625,4630,4630,4625,57
20241205,121500,62223265,4655,4655,4655,4655,0
20241205,121400,62223265,4655,4655,4655,4655,0
20241205,121300,62223265,4655,4655,4655,4655,0
20241205,121200,62223265,4655,4650,4655,4650,31
20241205,121100,62079110,4655,4630,4655,4630,2
20241205,121000,62069825,4625,4625,4625,4625,0
20241205,120900,62069825,4625,4630,4630,4625,63
20241205,120800,61778315,4625,4625,4625,4625,0
20241205,120700,61778315,4625,4625,4625,4625,0
20241205,120600,61778315,4625,4625,4625,4625,0
20241205,120500,61778315,4625,4625,4625,4625,0
20241205,120400,61778315,4625,4625,4625,4625,0
20241205,120300,61778315,4625,4625,4625,4625,0
20241205,120200,61778315,4625,4625,4625,4625,0
20241205,120100,61778315,4625,4625,4625,4625,71
20241205,120000,61449940,4655,4650,4655,4650,17
20241205,115900,61370810,4655,4655,4655,4655,0
20241205,115800,61370810,4655,4655,4655,4655,1
20241205,115700,61366155,4620,4620,4620,4620,0
20241205,115600,61366155,4620,4620,4620,4620,0
20241205,115500,61366155,4620,4620,4620,4620,0
20241205,115400,61366155,4620,4620,4620,4620,0
20241205,115300,61366155,4620,4620,4620,4620,0
20241205,115200,61366155,4620,4625,4625,4620,250
20241205,115100,60210780,4620,4620,4620,4620,0
20241205,115000,60210780,4620,4650,4650,4620,933
20241205,114900,55897880,4650,4650,4650,4650,0
20241205,114800,55897880,4650,4650,4650,4650,0
20241205,114700,55897880,4650,4650,4650,4650,84
20241205,114600,55507280,4650,4650,4650,4650,0
20241205,114500,55507280,4650,4650,4650,4650,0
20241205,114400,55507280,4650,4650,4650,4650,0
20241205,114300,55507280,4650,4645,4650,4645,18
20241205,114200,55423585,4645,4645,4645,4645,0
20241205,114100,55423585,4645,4645,4645,4645,0
20241205,114000,55423585,4645,4645,4645,4645,0
20241205,113900,55423585,4645,4645,4645,4645,0
20241205,113800,55423585,4645,4645,4645,4645,0
20241205,113700,55423585,4645,4645,4645,4645,0
20241205,113600,55423585,4645,4645,4645,4645,0
20241205,113500,55423585,4645,4645,4645,4645,0
20241205,113400,55423585,4645,4645,4645,4645,0
20241205,113300,55423585,4645,4645,4645,4645,0
20241205,113200,55423585,4645,4645,4645,4645,30
20241205,113100,55284235,4650,4650,4650,4650,0
20241205,113000,55284235,4650,4650,4650,4650,0
20241205,112900,55284235,4650,4650,4650,4650,0
20241205,112800,55284235,4650,4650,4650,4650,0
20241205,112700,55284235,4650,4650,4650,4650,0
20241205,112600,55284235,4650,4640,4650,4640,18
20241205,112500,55200545,4620,4620,4620,4620,0
20241205,112400,55200545,4620,4620,4620,4620,0
20241205,112300,55200545,4620,4620,4620,4620,0
20241205,112200,55200545,4620,4620,4620,4620,0
20241205,112100,55200545,4620,4620,4620,4620,52
20241205,112000,54960305,4615,4615,4615,4615,0
20241205,111900,54960305,4615,4615,4615,4615,0
20241205,111800,54960305,4615,4620,4620,4615,623
20241205,111700,52085075,4620,4635,4635,4620,768
20241205,111600,48535565,4630,4630,4630,4630,0
20241205,111500,48535565,4630,4630,4630,4630,0
20241205,111400,48535565,4630,4630,4630,4630,0
20241205,111300,48535565,4630,4630,4630,4630,0
20241205,111200,48535565,4630,4630,4630,4630,0
20241205,111100,48535565,4630,4630,4630,4630,0
20241205,111000,48535565,4630,4630,4630,4630,1
20241205,110900,48530935,4655,4635,4655,4635,18
20241205,110800,48447165,4630,4630,4630,4630,0
20241205,110700,48447165,4630,4630,4630,4630,0
20241205,110600,48447165,4630,4630,4630,4630,0
20241205,110500,48447165,4630,4630,4630,4630,0
20241205,110400,48447165,4630,4630,4630,4630,0
20241205,110300,48447165,4630,4630,4630,4630,0
20241205,110200,48447165,4630,4630,4630,4630,0
20241205,110100,48447165,4630,4630,4630,4630,0
20241205,110000,48447165,4630,4630,4630,4630,0
20241205,105900,48447165,4630,4630,4630,4630,0
20241205,105800,48447165,4630,4630,4630,4630,1
20241205,105700,48442535,4655,4655,4655,4655,0
20241205,105600,48442535,4655,4655,4655,4655,0
20241205,105500,48442535,4655,4655,4655,4655,0
20241205,105400,48442535,4655,4655,4655,4655,0
20241205,105300,48442535,4655,4655,4655,4655,0
20241205,105200,48442535,4655,4655,4655,4655,18
20241205,105100,48358745,4625,4625,4625,4625,24
20241205,105000,48247745,4625,4625,4625,4625,37
20241205,104900,48076620,4620,4625,4625,4620,688
20241205,104800,44897880,4625,4635,4635,4625,1171
20241205,104700,39481140,4630,4630,4630,4630,0
20241205,104600,39481140,4630,4630,4630,4630,0
20241205,104500,39481140,4630,4630,4630,4630,0
20241205,104400,39481140,4630,4630,4630,4630,0
20241205,104300,39481140,4630,4640,4640,4630,1894
20241205,104200,30711590,4630,4630,4630,4630,0
20241205,104100,30711590,4630,4665,4665,4630,33
20241205,104000,30557680,4675,4675,4675,4675,0
20241205,103900,30557680,4675,4675,4675,4675,0
20241205,103800,30557680,4675,4675,4675,4675,0
20241205,103700,30557680,4675,4675,4675,4675,0
20241205,103600,30557680,4675,4675,4675,4675,0
20241205,103500,30557680,4675,4670,4675,4625,2042
20241205,103400,21097545,4670,4670,4670,4670,440
20241205,103300,19042745,4670,4670,4670,4670,0
20241205,103200,19042745,4670,4670,4670,4670,0
20241205,103100,19042745,4670,4670,4670,4670,5
20241205,103000,19019395,4670,4670,4670,4670,1
20241205,102900,19014725,4675,4675,4675,4675,0
20241205,102800,19014725,4675,4675,4675,4675,0
20241205,102700,19014725,4675,4675,4675,4675,14
20241205,102600,18949275,4675,4675,4675,4675,0
20241205,102500,18949275,4675,4675,4675,4675,0
20241205,102400,18949275,4675,4675,4675,4675,0
20241205,102300,18949275,4675,4675,4675,4675,0
20241205,102200,18949275,4675,4675,4675,4675,31
20241205,102100,18804350,4670,4670,4670,4670,0
20241205,102000,18804350,4670,4670,4670,4670,119
20241205,101900,18248620,4670,4670,4670,4670,0
20241205,101800,18248620,4670,4675,4675,4670,19
20241205,101700,18159800,4670,4670,4670,4670,0
20241205,101600,18159800,4670,4670,4670,4670,215
20241205,101500,17155750,4670,4670,4670,4670,89
20241205,101400,16740120,4670,4670,4670,4670,13
20241205,101300,16679410,4675,4675,4675,4675,0
20241205,101200,16679410,4675,4675,4675,4675,90
20241205,101100,16258660,4680,4680,4680,4680,0
20241205,101000,16258660,4680,4680,4680,4680,0
20241205,100900,16258660,4680,4680,4680,4680,0
20241205,100800,16258660,4680,4680,4680,4680,5
20241205,100700,16235260,4685,4685,4685,4685,0
20241205,100600,16235260,4685,4685,4685,4685,0
20241205,100500,16235260,4685,4685,4685,4685,0
20241205,100400,16235260,4685,4685,4685,4685,1
20241205,100300,16230575,4650,4650,4650,4650,0
20241205,100200,16230575,4650,4650,4650,4650,0
20241205,100100,16230575,4650,4650,4690,4650,19
20241205,100000,16141560,4650,4650,4650,4650,0
20241205,095900,16141560,4650,4650,4650,4650,0
20241205,095800,16141560,4650,4650,4650,4650,432
20241205,095700,14132760,4645,4645,4645,4645,0
20241205,095600,14132760,4645,4645,4645,4645,0
20241205,095500,14132760,4645,4645,4645,4645,0
20241205,095400,14132760,4645,4645,4645,4645,0
20241205,095300,14132760,4645,4645,4645,4645,0
20241205,095200,14132760,4645,4645,4645,4645,0
20241205,095100,14132760,4645,4645,4645,4645,0
20241205,095000,14132760,4645,4645,4645,4645,2
20241205,094900,14123470,4645,4645,4645,4645,0
20241205,094800,14123470,4645,4645,4645,4645,1
20241205,094700,14118825,4650,4650,4650,4650,0
20241205,094600,14118825,4650,4650,4650,4650,0
20241205,094500,14118825,4650,4650,4650,4650,0
20241205,094400,14118825,4650,4650,4650,4650,18
20241205,094300,14035125,4650,4650,4650,4650,0
20241205,094200,14035125,4650,4645,4650,4645,33
20241205,094100,13881815,4645,4645,4645,4645,5
20241205,094000,13858590,4645,4645,4645,4645,10
20241205,093900,13812140,4645,4645,4645,4645,0
20241205,093800,13812140,4645,4645,4645,4645,0
20241205,093700,13812140,4645,4645,4645,4645,0
20241205,093600,13812140,4645,4645,4645,4645,0
20241205,093500,13812140,4645,4645,4645,4645,0
20241205,093400,13812140,4645,4645,4645,4645,30
20241205,093300,13672790,4650,4650,4650,4650,0
20241205,093200,13672790,4650,4650,4650,4650,10
20241205,093100,13626290,4650,4650,4650,4650,0
20241205,093000,13626290,4650,4650,4650,4650,41
20241205,092900,13435640,4650,4650,4650,4650,10
20241205,092800,13389140,4650,4640,4650,4640,432
20241205,092700,11380550,4620,4620,4620,4620,0
20241205,092600,11380550,4620,4625,4625,4620,960
20241205,092500,6945200,4620,4620,4620,4620,0
20241205,092400,6945200,4620,4620,4620,4620,0
20241205,092300,6945200,4620,4620,4620,4620,0
20241205,092200,6945200,4620,4620,4620,4620,0
20241205,092100,6945200,4620,4620,4620,4620,0
20241205,092000,6945200,4620,4620,4620,4620,1
20241205,091900,6940580,4615,4615,4615,4615,0
20241205,091800,6940580,4615,4615,4615,4615,0
20241205,091700,6940580,4615,4615,4615,4615,0
20241205,091600,6940580,4615,4615,4615,4615,42
20241205,091500,6746750,4600,4600,4600,4600,0
20241205,091400,6746750,4600,4600,4600,4600,0
20241205,091300,6746750,4600,4600,4600,4600,0
20241205,091200,6746750,4600,4700,4700,4600,636
20241205,091100,3809395,4675,4675,4675,4675,0
20241205,091000,3809395,4675,4670,4675,4670,6
20241205,090900,3781355,4670,4670,4670,4670,0
20241205,090800,3781355,4670,4665,4670,4665,41
20241205,090700,3589890,4670,4670,4670,4670,0
20241205,090600,3589890,4670,4670,4670,4670,0
20241205,090500,3589890,4670,4670,4670,4670,0
20241205,090400,3589890,4670,4670,4670,4670,0
20241205,090300,3589890,4670,4670,4670,4670,3
20241205,090200,3575880,4620,4620,4620,4620,0
20241205,090100,3575880,4620,4620,4620,4620,540
20241205,090000,1081080,4620,4620,4620,4620,234