KissMeData/044960/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,193000,744071805,4655,4655,4655,4655,1436
20241204,192900,744071805,4655,4655,4655,4655,0
20241204,192800,744071805,4655,4655,4655,4655,0
20241204,192700,744071805,4655,4655,4655,4655,0
20241204,192600,744071805,4655,4655,4655,4655,0
20241204,192500,744071805,4655,4655,4655,4655,0
20241204,192400,744071805,4655,4655,4655,4655,0
20241204,192300,744071805,4655,4655,4655,4655,0
20241204,192200,744071805,4655,4655,4655,4655,0
20241204,192100,744071805,4655,4655,4655,4655,0
20241204,192000,744071805,4655,4655,4655,4655,0
20241204,191900,744071805,4655,4655,4655,4655,0
20241204,191800,744071805,4655,4655,4655,4655,0
20241204,191700,744071805,4655,4655,4655,4655,0
20241204,191600,744071805,4655,4655,4655,4655,0
20241204,191500,744071805,4655,4655,4655,4655,0
20241204,191400,744071805,4655,4655,4655,4655,0
20241204,191300,744071805,4655,4655,4655,4655,0
20241204,191200,744071805,4655,4655,4655,4655,0
20241204,191100,744071805,4655,4655,4655,4655,0
20241204,191000,744071805,4655,4655,4655,4655,0
20241204,190900,744071805,4655,4655,4655,4655,0
20241204,190800,744071805,4655,4655,4655,4655,0
20241204,190700,744071805,4655,4655,4655,4655,0
20241204,190600,744071805,4655,4655,4655,4655,0
20241204,190500,744071805,4655,4655,4655,4655,0
20241204,190400,744071805,4655,4655,4655,4655,0
20241204,190300,744071805,4655,4655,4655,4655,0
20241204,190200,744071805,4655,4655,4655,4655,0
20241204,190100,744071805,4655,4655,4655,4655,0
20241204,190000,744071805,4655,4655,4655,4655,1436
20241204,185900,744071805,4655,4655,4655,4655,0
20241204,185800,744071805,4655,4655,4655,4655,0
20241204,185700,744071805,4655,4655,4655,4655,0
20241204,185600,744071805,4655,4655,4655,4655,0
20241204,185500,744071805,4655,4655,4655,4655,0
20241204,185400,744071805,4655,4655,4655,4655,0
20241204,185300,744071805,4655,4655,4655,4655,0
20241204,185200,744071805,4655,4655,4655,4655,0
20241204,185100,744071805,4655,4655,4655,4655,0
20241204,185000,744071805,4655,4655,4655,4655,0
20241204,184900,744071805,4655,4655,4655,4655,0
20241204,184800,744071805,4655,4655,4655,4655,0
20241204,184700,744071805,4655,4655,4655,4655,0
20241204,184600,744071805,4655,4655,4655,4655,0
20241204,184500,744071805,4655,4655,4655,4655,0
20241204,184400,744071805,4655,4655,4655,4655,0
20241204,184300,744071805,4655,4655,4655,4655,0
20241204,184200,744071805,4655,4655,4655,4655,0
20241204,184100,744071805,4655,4655,4655,4655,0
20241204,184000,744071805,4655,4655,4655,4655,0
20241204,183900,744071805,4655,4655,4655,4655,0
20241204,183800,744071805,4655,4655,4655,4655,0
20241204,183700,744071805,4655,4655,4655,4655,0
20241204,183600,744071805,4655,4655,4655,4655,0
20241204,183500,744071805,4655,4655,4655,4655,0
20241204,183400,744071805,4655,4655,4655,4655,0
20241204,183300,744071805,4655,4655,4655,4655,0
20241204,183200,744071805,4655,4655,4655,4655,0
20241204,183100,744071805,4655,4655,4655,4655,0
20241204,183000,744071805,4655,4655,4655,4655,1436
20241204,182900,744071805,4655,4655,4655,4655,0
20241204,182800,744071805,4655,4655,4655,4655,0
20241204,182700,744071805,4655,4655,4655,4655,0
20241204,182600,744071805,4655,4655,4655,4655,0
20241204,182500,744071805,4655,4655,4655,4655,0
20241204,182400,744071805,4655,4655,4655,4655,0
20241204,182300,744071805,4655,4655,4655,4655,0
20241204,182200,744071805,4655,4655,4655,4655,0
20241204,182100,744071805,4655,4655,4655,4655,0
20241204,182000,744071805,4655,4655,4655,4655,0
20241204,181900,744071805,4655,4655,4655,4655,0
20241204,181800,744071805,4655,4655,4655,4655,0
20241204,181700,744071805,4655,4655,4655,4655,0
20241204,181600,744071805,4655,4655,4655,4655,0
20241204,181500,744071805,4655,4655,4655,4655,0
20241204,181400,744071805,4655,4655,4655,4655,0
20241204,181300,744071805,4655,4655,4655,4655,0
20241204,181200,744071805,4655,4655,4655,4655,0
20241204,181100,744071805,4655,4655,4655,4655,0
20241204,181000,744071805,4655,4655,4655,4655,0
20241204,180900,744071805,4655,4655,4655,4655,0
20241204,180800,744071805,4655,4655,4655,4655,0
20241204,180700,744071805,4655,4655,4655,4655,0
20241204,180600,744071805,4655,4655,4655,4655,0
20241204,180500,744071805,4655,4655,4655,4655,0
20241204,180400,744071805,4655,4655,4655,4655,0
20241204,180300,744071805,4655,4655,4655,4655,0
20241204,180200,744071805,4655,4655,4655,4655,0
20241204,180100,744071805,4655,4655,4655,4655,0
20241204,180000,744071805,4655,4655,4655,4655,1436
20241204,175900,744071805,4655,4655,4655,4655,0
20241204,175800,744071805,4655,4655,4655,4655,0
20241204,175700,744071805,4655,4655,4655,4655,0
20241204,175600,744071805,4655,4655,4655,4655,0
20241204,175500,744071805,4655,4655,4655,4655,0
20241204,175400,744071805,4655,4655,4655,4655,0
20241204,175300,744071805,4655,4655,4655,4655,0
20241204,175200,744071805,4655,4655,4655,4655,0
20241204,175100,744071805,4655,4655,4655,4655,0
20241204,175000,744071805,4655,4655,4655,4655,0
20241204,174900,744071805,4655,4655,4655,4655,0
20241204,174800,744071805,4655,4655,4655,4655,0
20241204,174700,744071805,4655,4655,4655,4655,0
20241204,174600,744071805,4655,4655,4655,4655,0
20241204,174500,744071805,4655,4655,4655,4655,0
20241204,174400,744071805,4655,4655,4655,4655,0
20241204,174300,744071805,4655,4655,4655,4655,0
20241204,174200,744071805,4655,4655,4655,4655,0
20241204,174100,744071805,4655,4655,4655,4655,0
20241204,174000,744071805,4655,4655,4655,4655,0
20241204,173900,744071805,4655,4655,4655,4655,0
20241204,173800,744071805,4655,4655,4655,4655,0
20241204,173700,744071805,4655,4655,4655,4655,0
20241204,173600,744071805,4655,4655,4655,4655,0
20241204,173500,744071805,4655,4655,4655,4655,0
20241204,173400,744071805,4655,4655,4655,4655,0
20241204,173300,744071805,4655,4655,4655,4655,0
20241204,173200,744071805,4655,4655,4655,4655,0
20241204,173100,744071805,4655,4655,4655,4655,0
20241204,173000,744071805,4655,4655,4655,4655,1436
20241204,172900,744071805,4655,4655,4655,4655,0
20241204,172800,744071805,4655,4655,4655,4655,0
20241204,172700,744071805,4655,4655,4655,4655,0
20241204,172600,744071805,4655,4655,4655,4655,0
20241204,172500,744071805,4655,4655,4655,4655,0
20241204,172400,744071805,4655,4655,4655,4655,0
20241204,172300,744071805,4655,4655,4655,4655,0
20241204,172200,744071805,4655,4655,4655,4655,0
20241204,172100,744071805,4655,4655,4655,4655,0
20241204,172000,744071805,4655,4655,4655,4655,0
20241204,171900,744071805,4655,4655,4655,4655,0
20241204,171800,744071805,4655,4655,4655,4655,0
20241204,171700,744071805,4655,4655,4655,4655,0
20241204,171600,744071805,4655,4655,4655,4655,0
20241204,171500,744071805,4655,4655,4655,4655,0
20241204,171400,744071805,4655,4655,4655,4655,0
20241204,171300,744071805,4655,4655,4655,4655,0
20241204,171200,744071805,4655,4655,4655,4655,0
20241204,171100,744071805,4655,4655,4655,4655,0
20241204,171000,744071805,4655,4655,4655,4655,0
20241204,170900,744071805,4655,4655,4655,4655,0
20241204,170800,744071805,4655,4655,4655,4655,0
20241204,170700,744071805,4655,4655,4655,4655,0
20241204,170600,744071805,4655,4655,4655,4655,0
20241204,170500,744071805,4655,4655,4655,4655,0
20241204,170400,744071805,4655,4655,4655,4655,0
20241204,170300,744071805,4655,4655,4655,4655,0
20241204,170200,744071805,4655,4655,4655,4655,0
20241204,170100,744071805,4655,4655,4655,4655,0
20241204,170000,744071805,4655,4655,4655,4655,1436
20241204,165900,744071805,4655,4655,4655,4655,0
20241204,165800,744071805,4655,4655,4655,4655,0
20241204,165700,744071805,4655,4655,4655,4655,0
20241204,165600,744071805,4655,4655,4655,4655,0
20241204,165500,744071805,4655,4655,4655,4655,0
20241204,165400,744071805,4655,4655,4655,4655,0
20241204,165300,744071805,4655,4655,4655,4655,0
20241204,165200,744071805,4655,4655,4655,4655,0
20241204,165100,744071805,4655,4655,4655,4655,0
20241204,165000,744071805,4655,4655,4655,4655,0
20241204,164900,744071805,4655,4655,4655,4655,0
20241204,164800,744071805,4655,4655,4655,4655,0
20241204,164700,744071805,4655,4655,4655,4655,0
20241204,164600,744071805,4655,4655,4655,4655,0
20241204,164500,744071805,4655,4655,4655,4655,0
20241204,164400,744071805,4655,4655,4655,4655,0
20241204,164300,744071805,4655,4655,4655,4655,0
20241204,164200,744071805,4655,4655,4655,4655,0
20241204,164100,744071805,4655,4655,4655,4655,0
20241204,164000,744071805,4655,4655,4655,4655,0
20241204,163900,744071805,4655,4655,4655,4655,0
20241204,163800,744071805,4655,4655,4655,4655,0
20241204,163700,744071805,4655,4655,4655,4655,0
20241204,163600,744071805,4655,4655,4655,4655,0
20241204,163500,744071805,4655,4655,4655,4655,0
20241204,163400,744071805,4655,4655,4655,4655,0
20241204,163300,744071805,4655,4655,4655,4655,0
20241204,163200,744071805,4655,4655,4655,4655,0
20241204,163100,744071805,4655,4655,4655,4655,0
20241204,163000,744071805,4655,4655,4655,4655,1436
20241204,162900,744071805,4655,4655,4655,4655,0
20241204,162800,744071805,4655,4655,4655,4655,0
20241204,162700,744071805,4655,4655,4655,4655,0
20241204,162600,744071805,4655,4655,4655,4655,0
20241204,162500,744071805,4655,4655,4655,4655,0
20241204,162400,744071805,4655,4655,4655,4655,0
20241204,162300,744071805,4655,4655,4655,4655,0
20241204,162200,744071805,4655,4655,4655,4655,0
20241204,162100,744071805,4655,4655,4655,4655,0
20241204,162000,744071805,4655,4655,4655,4655,0
20241204,161900,744071805,4655,4655,4655,4655,0
20241204,161800,744071805,4655,4655,4655,4655,0
20241204,161700,744071805,4655,4655,4655,4655,0
20241204,161600,744071805,4655,4655,4655,4655,0
20241204,161500,744071805,4655,4655,4655,4655,0
20241204,161400,744071805,4655,4655,4655,4655,0
20241204,161300,744071805,4655,4655,4655,4655,0
20241204,161200,744071805,4655,4655,4655,4655,0
20241204,161100,744071805,4655,4655,4655,4655,0
20241204,161000,744071805,4655,4655,4655,4655,0
20241204,160900,744071805,4655,4655,4655,4655,0
20241204,160800,744071805,4655,4655,4655,4655,0
20241204,160700,744071805,4655,4655,4655,4655,0
20241204,160600,744071805,4655,4655,4655,4655,0
20241204,160500,744071805,4655,4655,4655,4655,0
20241204,160400,744071805,4655,4655,4655,4655,0
20241204,160300,744071805,4655,4655,4655,4655,0
20241204,160200,744071805,4655,4655,4655,4655,0
20241204,160100,744071805,4655,4655,4655,4655,0
20241204,160000,744071805,4655,4655,4655,4655,1436
20241204,155900,744071805,4655,4655,4655,4655,0
20241204,155800,744071805,4655,4655,4655,4655,0
20241204,155700,744071805,4655,4655,4655,4655,0
20241204,155600,744071805,4655,4655,4655,4655,0
20241204,155500,744071805,4655,4655,4655,4655,0
20241204,155400,744071805,4655,4655,4655,4655,0
20241204,155300,744071805,4655,4655,4655,4655,0
20241204,155200,744071805,4655,4655,4655,4655,0
20241204,155100,744071805,4655,4655,4655,4655,0
20241204,155000,744071805,4655,4655,4655,4655,0
20241204,154900,744071805,4655,4655,4655,4655,0
20241204,154800,744071805,4655,4655,4655,4655,0
20241204,154700,744071805,4655,4655,4655,4655,0
20241204,154600,744071805,4655,4655,4655,4655,0
20241204,154500,744071805,4655,4655,4655,4655,0
20241204,154400,744071805,4655,4655,4655,4655,0
20241204,154300,744071805,4655,4655,4655,4655,0
20241204,154200,744071805,4655,4655,4655,4655,0
20241204,154100,744071805,4655,4655,4655,4655,0
20241204,154000,744071805,4655,4655,4655,4655,0
20241204,153900,744071805,4655,4655,4655,4655,0
20241204,153800,744071805,4655,4655,4655,4655,0
20241204,153700,744071805,4655,4655,4655,4655,0
20241204,153600,744071805,4655,4655,4655,4655,0
20241204,153500,744071805,4655,4655,4655,4655,0
20241204,153400,744071805,4655,4655,4655,4655,0
20241204,153300,744071805,4655,4655,4655,4655,0
20241204,153200,744071805,4655,4655,4655,4655,0
20241204,153100,744071805,4655,4655,4655,4655,0
20241204,153000,744071805,4655,4655,4655,4655,2872
20241204,152900,737387225,4655,4655,4655,4655,0
20241204,152800,737387225,4655,4655,4655,4655,0
20241204,152700,737387225,4655,4655,4655,4655,0
20241204,152600,737387225,4655,4655,4655,4655,0
20241204,152500,737387225,4655,4655,4655,4655,0
20241204,152400,737387225,4655,4655,4655,4655,0
20241204,152300,737387225,4655,4655,4655,4655,0
20241204,152200,737387225,4655,4655,4655,4655,0
20241204,152100,737387225,4655,4655,4655,4655,0
20241204,152000,737387225,4655,4655,4655,4655,0
20241204,151900,737387225,4655,4655,4655,4655,3
20241204,151800,737373260,4655,4655,4655,4655,0
20241204,151700,737373260,4655,4660,4660,4655,12
20241204,151600,737317345,4660,4660,4660,4660,39
20241204,151500,737135605,4660,4660,4660,4660,0
20241204,151400,737135605,4660,4660,4660,4660,50
20241204,151300,736902605,4660,4660,4660,4660,35
20241204,151200,736739505,4660,4660,4660,4660,0
20241204,151100,736739505,4660,4660,4660,4660,0
20241204,151000,736739505,4660,4650,4660,4650,182
20241204,150900,735891605,4660,4660,4660,4660,0
20241204,150800,735891605,4660,4640,4660,4640,196
20241204,150700,734982145,4630,4630,4630,4630,0
20241204,150600,734982145,4630,4630,4630,4630,0
20241204,150500,734982145,4630,4630,4630,4630,0
20241204,150400,734982145,4630,4630,4630,4630,0
20241204,150300,734982145,4630,4630,4630,4630,0
20241204,150200,734982145,4630,4630,4630,4630,20
20241204,150100,734889545,4650,4650,4650,4650,430
20241204,150000,732890045,4650,4650,4650,4650,0
20241204,145900,732890045,4650,4645,4650,4630,1127
20241204,145800,727667075,4645,4645,4645,4645,0
20241204,145700,727667075,4645,4645,4645,4645,29
20241204,145600,727532370,4650,4650,4650,4650,0
20241204,145500,727532370,4650,4650,4650,4650,0
20241204,145400,727532370,4650,4650,4650,4650,0
20241204,145300,727532370,4650,4650,4650,4650,0
20241204,145200,727532370,4650,4650,4650,4650,0
20241204,145100,727532370,4650,4650,4650,4650,0
20241204,145000,727532370,4650,4650,4650,4650,637
20241204,144900,724570320,4660,4660,4660,4650,8
20241204,144800,724533100,4640,4640,4640,4640,0
20241204,144700,724533100,4640,4640,4640,4640,0
20241204,144600,724533100,4640,4640,4640,4640,0
20241204,144500,724533100,4640,4660,4660,4640,26
20241204,144400,724412440,4640,4640,4640,4640,0
20241204,144300,724412440,4640,4640,4640,4640,0
20241204,144200,724412440,4640,4650,4650,4640,36
20241204,144100,724245360,4650,4650,4650,4650,0
20241204,144000,724245360,4650,4650,4650,4650,0
20241204,143900,724245360,4650,4650,4650,4650,0
20241204,143800,724245360,4650,4650,4650,4650,0
20241204,143700,724245360,4650,4650,4650,4650,0
20241204,143600,724245360,4650,4660,4660,4650,47
20241204,143500,724026800,4650,4650,4650,4650,0
20241204,143400,724026800,4650,4660,4660,4650,127
20241204,143300,723436240,4650,4650,4650,4650,0
20241204,143200,723436240,4650,4650,4650,4650,0
20241204,143100,723436240,4650,4650,4650,4650,0
20241204,143000,723436240,4650,4650,4650,4650,0
20241204,142900,723436240,4650,4650,4650,4650,2
20241204,142800,723426940,4660,4660,4660,4660,0
20241204,142700,723426940,4660,4660,4660,4660,0
20241204,142600,723426940,4660,4660,4660,4660,20
20241204,142500,723333740,4665,4665,4665,4665,0
20241204,142400,723333740,4665,4665,4665,4665,3
20241204,142300,723319745,4665,4665,4665,4665,0
20241204,142200,723319745,4665,4665,4665,4665,0
20241204,142100,723319745,4665,4665,4665,4665,0
20241204,142000,723319745,4665,4665,4665,4665,1
20241204,141900,723315080,4665,4665,4665,4665,0
20241204,141800,723315080,4665,4665,4665,4665,9
20241204,141700,723273095,4665,4665,4665,4665,0
20241204,141600,723273095,4665,4665,4665,4665,0
20241204,141500,723273095,4665,4665,4665,4665,1
20241204,141400,723268430,4650,4650,4650,4650,0
20241204,141300,723268430,4650,4650,4650,4650,2487
20241204,141200,711703880,4650,4650,4650,4650,0
20241204,141100,711703880,4650,4650,4650,4650,1613
20241204,141000,704203430,4650,4650,4650,4650,0
20241204,140900,704203430,4650,4650,4650,4650,47
20241204,140800,703984880,4670,4670,4670,4670,0
20241204,140700,703984880,4670,4670,4670,4670,0
20241204,140600,703984880,4670,4670,4670,4670,0
20241204,140500,703984880,4670,4665,4670,4665,2141
20241204,140400,693994685,4670,4650,4670,4650,1716
20241204,140300,685993405,4640,4640,4640,4640,0
20241204,140200,685993405,4640,4640,4640,4640,0
20241204,140100,685993405,4640,4640,4640,4640,0
20241204,140000,685993405,4640,4645,4645,4640,421
20241204,135900,684039935,4645,4645,4645,4645,324
20241204,135800,682534955,4650,4650,4650,4650,0
20241204,135700,682534955,4650,4650,4650,4650,5
20241204,135600,682511705,4650,4650,4650,4650,0
20241204,135500,682511705,4650,4650,4650,4650,1
20241204,135400,682507055,4650,4650,4650,4650,0
20241204,135300,682507055,4650,4650,4650,4650,1
20241204,135200,682502405,4650,4650,4650,4650,0
20241204,135100,682502405,4650,4650,4650,4650,0
20241204,135000,682502405,4650,4650,4650,4650,0
20241204,134900,682502405,4650,4650,4650,4650,303
20241204,134800,681093455,4650,4650,4650,4650,13
20241204,134700,681033005,4655,4655,4655,4655,47
20241204,134600,680814220,4650,4650,4650,4650,0
20241204,134500,680814220,4650,4650,4650,4650,26
20241204,134400,680693320,4655,4655,4655,4655,0
20241204,134300,680693320,4655,4655,4655,4655,0
20241204,134200,680693320,4655,4650,4655,4650,2
20241204,134100,680684015,4650,4650,4650,4650,0
20241204,134000,680684015,4650,4650,4650,4650,7
20241204,133900,680651465,4645,4645,4645,4645,0
20241204,133800,680651465,4645,4650,4650,4645,55
20241204,133700,680395780,4650,4650,4650,4650,30
20241204,133600,680256280,4645,4645,4645,4645,0
20241204,133500,680256280,4645,4645,4645,4645,0
20241204,133400,680256280,4645,4645,4645,4645,0
20241204,133300,680256280,4645,4645,4645,4645,0
20241204,133200,680256280,4645,4645,4645,4645,0
20241204,133100,680256280,4645,4645,4645,4645,0
20241204,133000,680256280,4645,4645,4645,4645,0
20241204,132900,680256280,4645,4645,4645,4645,0
20241204,132800,680256280,4645,4645,4645,4645,0
20241204,132700,680256280,4645,4645,4645,4645,0
20241204,132600,680256280,4645,4645,4645,4645,0
20241204,132500,680256280,4645,4645,4645,4645,0
20241204,132400,680256280,4645,4645,4645,4645,2
20241204,132300,680246990,4645,4645,4645,4645,0
20241204,132200,680246990,4645,4645,4645,4645,0
20241204,132100,680246990,4645,4645,4645,4645,187
20241204,132000,679378375,4645,4650,4650,4645,53
20241204,131900,679132180,4675,4675,4675,4675,0
20241204,131800,679132180,4675,4675,4675,4675,0
20241204,131700,679132180,4675,4675,4675,4675,0
20241204,131600,679132180,4675,4675,4675,4675,0
20241204,131500,679132180,4675,4675,4675,4675,500
20241204,131400,676794680,4675,4675,4675,4675,0
20241204,131300,676794680,4675,4675,4675,4675,0
20241204,131200,676794680,4675,4650,4675,4650,4000
20241204,131100,658117125,4650,4650,4650,4650,50
20241204,131000,657884625,4645,4645,4645,4645,29
20241204,130900,657749920,4645,4645,4645,4645,0
20241204,130800,657749920,4645,4645,4645,4645,300
20241204,130700,656356420,4640,4640,4640,4640,0
20241204,130600,656356420,4640,4640,4640,4640,0
20241204,130500,656356420,4640,4640,4640,4640,0
20241204,130400,656356420,4640,4640,4640,4640,0
20241204,130300,656356420,4640,4640,4640,4640,0
20241204,130200,656356420,4640,4640,4640,4640,0
20241204,130100,656356420,4640,4640,4640,4640,0
20241204,130000,656356420,4640,4640,4640,4640,0
20241204,125900,656356420,4640,4640,4640,4640,0
20241204,125800,656356420,4640,4640,4640,4640,0
20241204,125700,656356420,4640,4640,4640,4640,0
20241204,125600,656356420,4640,4640,4640,4640,0
20241204,125500,656356420,4640,4640,4640,4640,0
20241204,125400,656356420,4640,4640,4640,4640,29
20241204,125300,656221860,4655,4635,4655,4635,2
20241204,125200,656212570,4650,4650,4650,4650,437
20241204,125100,654180520,4650,4650,4650,4650,0
20241204,125000,654180520,4650,4635,4650,4635,39
20241204,124900,653999605,4630,4630,4630,4630,0
20241204,124800,653999605,4630,4630,4630,4630,100
20241204,124700,653536605,4650,4650,4650,4650,10
20241204,124600,653490105,4650,4650,4650,4650,30
20241204,124500,653350605,4650,4650,4650,4650,0
20241204,124400,653350605,4650,4650,4650,4650,0
20241204,124300,653350605,4650,4650,4650,4650,0
20241204,124200,653350605,4650,4650,4650,4650,0
20241204,124100,653350605,4650,4650,4650,4650,0
20241204,124000,653350605,4650,4635,4650,4635,3533
20241204,123900,636950245,4635,4635,4635,4635,1
20241204,123800,636945610,4610,4610,4610,4610,101
20241204,123700,636480000,4605,4605,4605,4600,1988
20241204,123600,627330200,4605,4605,4605,4605,1441
20241204,123500,620694395,4610,4610,4610,4610,23
20241204,123400,620588365,4610,4610,4610,4610,12
20241204,123300,620533045,4610,4610,4610,4610,977
20241204,123200,616029075,4615,4615,4615,4615,716
20241204,123100,612724735,4615,4615,4615,4615,0
20241204,123000,612724735,4615,4615,4615,4615,0
20241204,122900,612724735,4615,4615,4615,4615,0
20241204,122800,612724735,4615,4615,4615,4615,249
20241204,122700,611575600,4615,4620,4620,4615,987
20241204,122600,607020415,4620,4620,4620,4620,116
20241204,122500,606484495,4630,4630,4630,4630,0
20241204,122400,606484495,4630,4630,4630,4630,4
20241204,122300,606465975,4630,4630,4630,4630,190
20241204,122200,605586275,4630,4630,4630,4630,0
20241204,122100,605586275,4630,4630,4630,4630,10
20241204,122000,605539975,4615,4615,4615,4615,0
20241204,121900,605539975,4615,4620,4620,4615,616
20241204,121800,602694350,4630,4630,4630,4630,0
20241204,121700,602694350,4630,4630,4630,4630,0
20241204,121600,602694350,4630,4630,4630,4630,0
20241204,121500,602694350,4630,4630,4630,4630,0
20241204,121400,602694350,4630,4630,4630,4630,0
20241204,121300,602694350,4630,4630,4630,4630,0
20241204,121200,602694350,4630,4630,4630,4630,0
20241204,121100,602694350,4630,4630,4630,4630,0
20241204,121000,602694350,4630,4620,4630,4620,4
20241204,120900,602675850,4630,4630,4630,4630,100
20241204,120800,602212850,4630,4630,4630,4630,2
20241204,120700,602203590,4630,4630,4630,4630,1
20241204,120600,602198960,4620,4605,4620,4605,224
20241204,120500,601164365,4605,4605,4605,4605,0
20241204,120400,601164365,4605,4605,4605,4605,0
20241204,120300,601164365,4605,4610,4610,4605,692
20241204,120200,597975095,4605,4605,4605,4605,0
20241204,120100,597975095,4605,4605,4605,4605,1
20241204,120000,597970490,4620,4620,4620,4620,0
20241204,115900,597970490,4620,4620,4620,4620,1
20241204,115800,597965870,4610,4610,4610,4610,0
20241204,115700,597965870,4610,4610,4610,4610,0
20241204,115600,597965870,4610,4610,4610,4610,0
20241204,115500,597965870,4610,4605,4610,4605,26
20241204,115400,597846015,4605,4605,4605,4605,321
20241204,115300,596367810,4620,4620,4620,4620,0
20241204,115200,596367810,4620,4620,4620,4620,2
20241204,115100,596358570,4620,4620,4620,4620,100
20241204,115000,595896570,4605,4605,4605,4605,29
20241204,114900,595763025,4600,4600,4600,4600,0
20241204,114800,595763025,4600,4600,4600,4600,1083
20241204,114700,590781225,4600,4600,4600,4600,3434
20241204,114600,574984825,4630,4630,4630,4630,0
20241204,114500,574984825,4630,4630,4630,4630,0
20241204,114400,574984825,4630,4630,4630,4630,10
20241204,114300,574938525,4630,4630,4630,4630,1
20241204,114200,574933895,4600,4600,4600,4600,0
20241204,114100,574933895,4600,4600,4600,4600,0
20241204,114000,574933895,4600,4600,4600,4600,0
20241204,113900,574933895,4600,4600,4600,4600,0
20241204,113800,574933895,4600,4605,4605,4600,610
20241204,113700,572127510,4605,4605,4605,4605,0
20241204,113600,572127510,4605,4605,4605,4605,0
20241204,113500,572127510,4605,4605,4605,4605,420
20241204,113400,570193410,4605,4605,4605,4605,75
20241204,113300,569848035,4600,4600,4600,4600,200
20241204,113200,568928035,4600,4605,4605,4600,2000
20241204,113100,559726150,4605,4605,4605,4605,0
20241204,113000,559726150,4605,4605,4605,4605,0
20241204,112900,559726150,4605,4605,4605,4605,0
20241204,112800,559726150,4605,4620,4620,4605,11267
20241204,112700,507741935,4620,4630,4630,4620,528
20241204,112600,505300875,4620,4620,4620,4620,0
20241204,112500,505300875,4620,4620,4620,4620,0
20241204,112400,505300875,4620,4625,4625,4620,90
20241204,112300,504884815,4630,4630,4630,4630,100
20241204,112200,504421815,4630,4630,4630,4630,110
20241204,112100,503912515,4635,4635,4635,4635,0
20241204,112000,503912515,4635,4635,4635,4635,0
20241204,111900,503912515,4635,4635,4635,4635,0
20241204,111800,503912515,4635,4635,4635,4635,280
20241204,111700,502614715,4645,4645,4645,4645,433
20241204,111600,500603430,4645,4645,4645,4645,1
20241204,111500,500598785,4645,4645,4645,4645,100
20241204,111400,500134285,4645,4645,4645,4645,0
20241204,111300,500134285,4645,4645,4645,4645,1
20241204,111200,500129640,4640,4640,4640,4640,0
20241204,111100,500129640,4640,4640,4640,4640,6
20241204,111000,500101800,4640,4640,4640,4640,0
20241204,110900,500101800,4640,4640,4640,4640,6535
20241204,110800,469779400,4640,4640,4640,4640,0
20241204,110700,469779400,4640,4640,4640,4640,10
20241204,110600,469733000,4640,4640,4640,4640,774
20241204,110500,466141640,4640,4640,4640,4640,0
20241204,110400,466141640,4640,4640,4640,4640,0
20241204,110300,466141640,4640,4640,4640,4640,279
20241204,110200,464847080,4640,4640,4640,4640,510
20241204,110100,462480680,4645,4645,4645,4645,107
20241204,110000,461983665,4625,4625,4625,4625,0
20241204,105900,461983665,4625,4625,4625,4625,0
20241204,105800,461983665,4625,4625,4625,4625,0
20241204,105700,461983665,4625,4625,4625,4625,0
20241204,105600,461983665,4625,4625,4625,4625,0
20241204,105500,461983665,4625,4625,4625,4625,0
20241204,105400,461983665,4625,4625,4625,4625,0
20241204,105300,461983665,4625,4625,4625,4625,0
20241204,105200,461983665,4625,4640,4640,4625,1313
20241204,105100,455892250,4645,4645,4645,4645,1000
20241204,105000,451247250,4650,4650,4650,4650,0
20241204,104900,451247250,4650,4640,4650,4630,43
20241204,104800,451047970,4650,4650,4650,4650,0
20241204,104700,451047970,4650,4640,4650,4640,2
20241204,104600,451038680,4640,4645,4645,4640,334
20241204,104500,449487255,4650,4650,4650,4650,2
20241204,104400,449477955,4650,4650,4650,4650,10
20241204,104300,449431455,4650,4650,4650,4650,1
20241204,104200,449426805,4650,4650,4650,4645,60
20241204,104100,449147825,4655,4655,4655,4655,0
20241204,104000,449147825,4655,4655,4655,4655,0
20241204,103900,449147825,4655,4655,4655,4655,1
20241204,103800,449143170,4650,4650,4650,4650,0
20241204,103700,449143170,4650,4650,4650,4650,0
20241204,103600,449143170,4650,4650,4650,4650,5
20241204,103500,449119920,4655,4655,4655,4655,6
20241204,103400,449091990,4630,4630,4630,4630,0
20241204,103300,449091990,4630,4630,4630,4630,0
20241204,103200,449091990,4630,4630,4630,4630,38
20241204,103100,448916050,4630,4630,4630,4630,3933
20241204,103000,430706260,4645,4650,4650,4645,2578
20241204,102900,418731300,4660,4660,4660,4660,348
20241204,102800,417109620,4645,4630,4645,4630,774
20241204,102700,413521890,4640,4640,4640,4640,231
20241204,102600,412450050,4630,4630,4630,4630,527
20241204,102500,410010040,4630,4630,4630,4630,21
20241204,102400,409912810,4630,4630,4630,4630,22
20241204,102300,409810950,4640,4640,4640,4640,0
20241204,102200,409810950,4640,4640,4640,4640,0
20241204,102100,409810950,4640,4640,4640,4640,3
20241204,102000,409797030,4635,4635,4635,4635,0
20241204,101900,409797030,4635,4635,4635,4635,3199
20241204,101800,394969665,4635,4635,4635,4635,2
20241204,101700,394960395,4585,4640,4640,4585,19185
20241204,101600,306352640,4650,4655,4655,4650,15
20241204,101500,306282840,4645,4650,4650,4645,3854
20241204,101400,288370695,4655,4655,4655,4655,502
20241204,101300,286033885,4655,4660,4660,4655,511
20241204,101200,283655130,4665,4665,4665,4665,3
20241204,101100,283641135,4660,4660,4665,4655,1138
20241204,101000,278342140,4665,4665,4665,4665,0
20241204,100900,278342140,4665,4665,4665,4665,0
20241204,100800,278342140,4665,4665,4665,4665,2
20241204,100700,278332810,4665,4665,4665,4665,2
20241204,100600,278323480,4660,4665,4665,4660,79
20241204,100500,277955315,4665,4655,4665,4655,714
20241204,100400,274631485,4665,4655,4665,4655,49
20241204,100300,274403380,4655,4655,4655,4655,0
20241204,100200,274403380,4655,4655,4655,4655,12
20241204,100100,274347520,4645,4645,4645,4645,7
20241204,100000,274315005,4655,4655,4655,4655,1002
20241204,095900,269650695,4650,4650,4650,4650,2113
20241204,095800,259825245,4655,4660,4660,4655,1364
20241204,095700,253475270,4660,4660,4660,4660,0
20241204,095600,253475270,4660,4660,4660,4660,100
20241204,095500,253009270,4660,4665,4665,4660,632
20241204,095400,250062070,4665,4665,4665,4665,11
20241204,095300,250010755,4665,4665,4665,4660,534
20241204,095200,247520895,4655,4655,4655,4655,0
20241204,095100,247520895,4655,4655,4655,4655,762
20241204,095000,243973785,4650,4650,4650,4650,0
20241204,094900,243973785,4650,4650,4650,4650,1135
20241204,094800,238696035,4650,4650,4650,4650,68
20241204,094700,238379835,4640,4640,4640,4640,516
20241204,094600,235985595,4635,4665,4665,4635,7985
20241204,094500,198935525,4650,4650,4650,4650,1303
20241204,094400,192876575,4650,4650,4650,4645,318
20241204,094300,191397880,4650,4650,4650,4650,1529
20241204,094200,184288030,4650,4650,4670,4650,159
20241204,094100,183548660,4650,4690,4720,4650,13043
20241204,094000,122700925,4725,4695,4725,4690,545
20241204,093900,120144390,4695,4695,4695,4690,210
20241204,093800,119159415,4695,4695,4695,4690,980
20241204,093700,114558935,4700,4705,4705,4700,827
20241204,093600,110669490,4705,4710,4710,4705,1706
20241204,093500,102634520,4715,4715,4715,4715,231
20241204,093400,101545355,4715,4715,4715,4715,1024
20241204,093300,96717195,4715,4715,4715,4715,0
20241204,093200,96717195,4715,4715,4715,4715,0
20241204,093100,96717195,4715,4715,4715,4715,195
20241204,093000,95797770,4715,4715,4715,4715,0
20241204,092900,95797770,4715,4715,4715,4715,0
20241204,092800,95797770,4715,4715,4715,4715,1302
20241204,092700,89658840,4720,4720,4720,4720,95
20241204,092600,89210440,4720,4720,4720,4720,300
20241204,092500,87794440,4720,4720,4720,4720,206
20241204,092400,86822120,4720,4725,4725,4720,1405
20241204,092300,80190115,4725,4725,4725,4725,200
20241204,092200,79245115,4725,4725,4725,4725,0
20241204,092100,79245115,4725,4725,4725,4725,3
20241204,092000,79230940,4735,4735,4735,4735,6
20241204,091900,79202530,4745,4745,4745,4745,0
20241204,091800,79202530,4745,4725,4745,4725,54
20241204,091700,78947360,4745,4745,4745,4745,1
20241204,091600,78942615,4725,4735,4750,4725,553
20241204,091500,76323255,4750,4740,4750,4740,116
20241204,091400,75773395,4745,4745,4745,4745,9
20241204,091300,75730690,4745,4745,4745,4745,20
20241204,091200,75635790,4750,4750,4750,4750,644
20241204,091100,72576790,4765,4765,4765,4760,150
20241204,091000,71862190,4765,4750,4765,4750,2005
20241204,090900,62317115,4720,4720,4720,4720,450
20241204,090800,60193115,4740,4740,4740,4740,4
20241204,090700,60174155,4720,4720,4720,4720,100
20241204,090600,59702155,4740,4740,4740,4740,39
20241204,090500,59517295,4740,4740,4740,4740,0
20241204,090400,59517295,4740,4725,4740,4720,1515
20241204,090300,52365945,4740,4740,4740,4740,0
20241204,090200,52365945,4740,4740,4740,4740,501
20241204,090100,49991205,4715,4680,4715,4680,650
20241204,090000,46934690,4645,4715,4715,4630,10017