KissMeData/044960/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192900,364487650,4565,4565,4565,4565,1412
20241205,192800,364487650,4565,4565,4565,4565,0
20241205,192700,364487650,4565,4565,4565,4565,0
20241205,192600,364487650,4565,4565,4565,4565,0
20241205,192500,364487650,4565,4565,4565,4565,0
20241205,192400,364487650,4565,4565,4565,4565,0
20241205,192300,364487650,4565,4565,4565,4565,0
20241205,192200,364487650,4565,4565,4565,4565,0
20241205,192100,364487650,4565,4565,4565,4565,0
20241205,192000,364487650,4565,4565,4565,4565,0
20241205,191900,364487650,4565,4565,4565,4565,0
20241205,191800,364487650,4565,4565,4565,4565,0
20241205,191700,364487650,4565,4565,4565,4565,0
20241205,191600,364487650,4565,4565,4565,4565,0
20241205,191500,364487650,4565,4565,4565,4565,0
20241205,191400,364487650,4565,4565,4565,4565,0
20241205,191300,364487650,4565,4565,4565,4565,0
20241205,191200,364487650,4565,4565,4565,4565,0
20241205,191100,364487650,4565,4565,4565,4565,0
20241205,191000,364487650,4565,4565,4565,4565,0
20241205,190900,364487650,4565,4565,4565,4565,0
20241205,190800,364487650,4565,4565,4565,4565,0
20241205,190700,364487650,4565,4565,4565,4565,0
20241205,190600,364487650,4565,4565,4565,4565,0
20241205,190500,364487650,4565,4565,4565,4565,0
20241205,190400,364487650,4565,4565,4565,4565,0
20241205,190300,364487650,4565,4565,4565,4565,0
20241205,190200,364487650,4565,4565,4565,4565,0
20241205,190100,364487650,4565,4565,4565,4565,0
20241205,190000,364487650,4565,4565,4565,4565,0
20241205,185900,364487650,4565,4565,4565,4565,1412
20241205,185800,364487650,4565,4565,4565,4565,0
20241205,185700,364487650,4565,4565,4565,4565,0
20241205,185600,364487650,4565,4565,4565,4565,0
20241205,185500,364487650,4565,4565,4565,4565,0
20241205,185400,364487650,4565,4565,4565,4565,0
20241205,185300,364487650,4565,4565,4565,4565,0
20241205,185200,364487650,4565,4565,4565,4565,0
20241205,185100,364487650,4565,4565,4565,4565,0
20241205,185000,364487650,4565,4565,4565,4565,0
20241205,184900,364487650,4565,4565,4565,4565,0
20241205,184800,364487650,4565,4565,4565,4565,0
20241205,184700,364487650,4565,4565,4565,4565,0
20241205,184600,364487650,4565,4565,4565,4565,0
20241205,184500,364487650,4565,4565,4565,4565,0
20241205,184400,364487650,4565,4565,4565,4565,0
20241205,184300,364487650,4565,4565,4565,4565,0
20241205,184200,364487650,4565,4565,4565,4565,0
20241205,184100,364487650,4565,4565,4565,4565,0
20241205,184000,364487650,4565,4565,4565,4565,0
20241205,183900,364487650,4565,4565,4565,4565,0
20241205,183800,364487650,4565,4565,4565,4565,0
20241205,183700,364487650,4565,4565,4565,4565,0
20241205,183600,364487650,4565,4565,4565,4565,0
20241205,183500,364487650,4565,4565,4565,4565,0
20241205,183400,364487650,4565,4565,4565,4565,0
20241205,183300,364487650,4565,4565,4565,4565,0
20241205,183200,364487650,4565,4565,4565,4565,0
20241205,183100,364487650,4565,4565,4565,4565,0
20241205,183000,364487650,4565,4565,4565,4565,0
20241205,182900,364487650,4565,4565,4565,4565,1412
20241205,182800,364487650,4565,4565,4565,4565,0
20241205,182700,364487650,4565,4565,4565,4565,0
20241205,182600,364487650,4565,4565,4565,4565,0
20241205,182500,364487650,4565,4565,4565,4565,0
20241205,182400,364487650,4565,4565,4565,4565,0
20241205,182300,364487650,4565,4565,4565,4565,0
20241205,182200,364487650,4565,4565,4565,4565,0
20241205,182100,364487650,4565,4565,4565,4565,0
20241205,182000,364487650,4565,4565,4565,4565,0
20241205,181900,364487650,4565,4565,4565,4565,0
20241205,181800,364487650,4565,4565,4565,4565,0
20241205,181700,364487650,4565,4565,4565,4565,0
20241205,181600,364487650,4565,4565,4565,4565,0
20241205,181500,364487650,4565,4565,4565,4565,0
20241205,181400,364487650,4565,4565,4565,4565,0
20241205,181300,364487650,4565,4565,4565,4565,0
20241205,181200,364487650,4565,4565,4565,4565,0
20241205,181100,364487650,4565,4565,4565,4565,0
20241205,181000,364487650,4565,4565,4565,4565,0
20241205,180900,364487650,4565,4565,4565,4565,0
20241205,180800,364487650,4565,4565,4565,4565,0
20241205,180700,364487650,4565,4565,4565,4565,0
20241205,180600,364487650,4565,4565,4565,4565,0
20241205,180500,364487650,4565,4565,4565,4565,0
20241205,180400,364487650,4565,4565,4565,4565,0
20241205,180300,364487650,4565,4565,4565,4565,0
20241205,180200,364487650,4565,4565,4565,4565,0
20241205,180100,364487650,4565,4565,4565,4565,0
20241205,180000,364487650,4565,4565,4565,4565,0
20241205,175900,364487650,4565,4565,4565,4565,1412
20241205,175800,364487650,4565,4565,4565,4565,0
20241205,175700,364487650,4565,4565,4565,4565,0
20241205,175600,364487650,4565,4565,4565,4565,0
20241205,175500,364487650,4565,4565,4565,4565,0
20241205,175400,364487650,4565,4565,4565,4565,0
20241205,175300,364487650,4565,4565,4565,4565,0
20241205,175200,364487650,4565,4565,4565,4565,0
20241205,175100,364487650,4565,4565,4565,4565,0
20241205,175000,364487650,4565,4565,4565,4565,0
20241205,174900,364487650,4565,4565,4565,4565,0
20241205,174800,364487650,4565,4565,4565,4565,0
20241205,174700,364487650,4565,4565,4565,4565,0
20241205,174600,364487650,4565,4565,4565,4565,0
20241205,174500,364487650,4565,4565,4565,4565,0
20241205,174400,364487650,4565,4565,4565,4565,0
20241205,174300,364487650,4565,4565,4565,4565,0
20241205,174200,364487650,4565,4565,4565,4565,0
20241205,174100,364487650,4565,4565,4565,4565,0
20241205,174000,364487650,4565,4565,4565,4565,0
20241205,173900,364487650,4565,4565,4565,4565,0
20241205,173800,364487650,4565,4565,4565,4565,0
20241205,173700,364487650,4565,4565,4565,4565,0
20241205,173600,364487650,4565,4565,4565,4565,0
20241205,173500,364487650,4565,4565,4565,4565,0
20241205,173400,364487650,4565,4565,4565,4565,0
20241205,173300,364487650,4565,4565,4565,4565,0
20241205,173200,364487650,4565,4565,4565,4565,0
20241205,173100,364487650,4565,4565,4565,4565,0
20241205,173000,364487650,4565,4565,4565,4565,0
20241205,172900,364487650,4565,4565,4565,4565,1412
20241205,172800,364487650,4565,4565,4565,4565,0
20241205,172700,364487650,4565,4565,4565,4565,0
20241205,172600,364487650,4565,4565,4565,4565,0
20241205,172500,364487650,4565,4565,4565,4565,0
20241205,172400,364487650,4565,4565,4565,4565,0
20241205,172300,364487650,4565,4565,4565,4565,0
20241205,172200,364487650,4565,4565,4565,4565,0
20241205,172100,364487650,4565,4565,4565,4565,0
20241205,172000,364487650,4565,4565,4565,4565,0
20241205,171900,364487650,4565,4565,4565,4565,0
20241205,171800,364487650,4565,4565,4565,4565,0
20241205,171700,364487650,4565,4565,4565,4565,0
20241205,171600,364487650,4565,4565,4565,4565,0
20241205,171500,364487650,4565,4565,4565,4565,0
20241205,171400,364487650,4565,4565,4565,4565,0
20241205,171300,364487650,4565,4565,4565,4565,0
20241205,171200,364487650,4565,4565,4565,4565,0
20241205,171100,364487650,4565,4565,4565,4565,0
20241205,171000,364487650,4565,4565,4565,4565,0
20241205,170900,364487650,4565,4565,4565,4565,0
20241205,170800,364487650,4565,4565,4565,4565,0
20241205,170700,364487650,4565,4565,4565,4565,0
20241205,170600,364487650,4565,4565,4565,4565,0
20241205,170500,364487650,4565,4565,4565,4565,0
20241205,170400,364487650,4565,4565,4565,4565,0
20241205,170300,364487650,4565,4565,4565,4565,0
20241205,170200,364487650,4565,4565,4565,4565,0
20241205,170100,364487650,4565,4565,4565,4565,0
20241205,170000,364487650,4565,4565,4565,4565,0
20241205,165900,364487650,4565,4565,4565,4565,1412
20241205,165800,364487650,4565,4565,4565,4565,0
20241205,165700,364487650,4565,4565,4565,4565,0
20241205,165600,364487650,4565,4565,4565,4565,0
20241205,165500,364487650,4565,4565,4565,4565,0
20241205,165400,364487650,4565,4565,4565,4565,0
20241205,165300,364487650,4565,4565,4565,4565,0
20241205,165200,364487650,4565,4565,4565,4565,0
20241205,165100,364487650,4565,4565,4565,4565,0
20241205,165000,364487650,4565,4565,4565,4565,0
20241205,164900,364487650,4565,4565,4565,4565,0
20241205,164800,364487650,4565,4565,4565,4565,0
20241205,164700,364487650,4565,4565,4565,4565,0
20241205,164600,364487650,4565,4565,4565,4565,0
20241205,164500,364487650,4565,4565,4565,4565,0
20241205,164400,364487650,4565,4565,4565,4565,0
20241205,164300,364487650,4565,4565,4565,4565,0
20241205,164200,364487650,4565,4565,4565,4565,0
20241205,164100,364487650,4565,4565,4565,4565,0
20241205,164000,364487650,4565,4565,4565,4565,0
20241205,163900,364487650,4565,4565,4565,4565,0
20241205,163800,364487650,4565,4565,4565,4565,0
20241205,163700,364487650,4565,4565,4565,4565,0
20241205,163600,364487650,4565,4565,4565,4565,0
20241205,163500,364487650,4565,4565,4565,4565,0
20241205,163400,364487650,4565,4565,4565,4565,0
20241205,163300,364487650,4565,4565,4565,4565,0
20241205,163200,364487650,4565,4565,4565,4565,0
20241205,163100,364487650,4565,4565,4565,4565,0
20241205,163000,364487650,4565,4565,4565,4565,0
20241205,162900,364487650,4565,4565,4565,4565,1412
20241205,162800,364487650,4565,4565,4565,4565,0
20241205,162700,364487650,4565,4565,4565,4565,0
20241205,162600,364487650,4565,4565,4565,4565,0
20241205,162500,364487650,4565,4565,4565,4565,0
20241205,162400,364487650,4565,4565,4565,4565,0
20241205,162300,364487650,4565,4565,4565,4565,0
20241205,162200,364487650,4565,4565,4565,4565,0
20241205,162100,364487650,4565,4565,4565,4565,0
20241205,162000,364487650,4565,4565,4565,4565,0
20241205,161900,364487650,4565,4565,4565,4565,0
20241205,161800,364487650,4565,4565,4565,4565,0
20241205,161700,364487650,4565,4565,4565,4565,0
20241205,161600,364487650,4565,4565,4565,4565,0
20241205,161500,364487650,4565,4565,4565,4565,0
20241205,161400,364487650,4565,4565,4565,4565,0
20241205,161300,364487650,4565,4565,4565,4565,0
20241205,161200,364487650,4565,4565,4565,4565,0
20241205,161100,364487650,4565,4565,4565,4565,0
20241205,161000,364487650,4565,4565,4565,4565,0
20241205,160900,364487650,4565,4565,4565,4565,0
20241205,160800,364487650,4565,4565,4565,4565,0
20241205,160700,364487650,4565,4565,4565,4565,0
20241205,160600,364487650,4565,4565,4565,4565,0
20241205,160500,364487650,4565,4565,4565,4565,0
20241205,160400,364487650,4565,4565,4565,4565,0
20241205,160300,364487650,4565,4565,4565,4565,0
20241205,160200,364487650,4565,4565,4565,4565,0
20241205,160100,364487650,4565,4565,4565,4565,0
20241205,160000,364487650,4565,4565,4565,4565,0
20241205,155900,364487650,4565,4565,4565,4565,1412
20241205,155800,364487650,4565,4565,4565,4565,0
20241205,155700,364487650,4565,4565,4565,4565,0
20241205,155600,364487650,4565,4565,4565,4565,0
20241205,155500,364487650,4565,4565,4565,4565,0
20241205,155400,364487650,4565,4565,4565,4565,0
20241205,155300,364487650,4565,4565,4565,4565,0
20241205,155200,364487650,4565,4565,4565,4565,0
20241205,155100,364487650,4565,4565,4565,4565,0
20241205,155000,364487650,4565,4565,4565,4565,0
20241205,154900,364487650,4565,4565,4565,4565,0
20241205,154800,364487650,4565,4565,4565,4565,0
20241205,154700,364487650,4565,4565,4565,4565,0
20241205,154600,364487650,4565,4565,4565,4565,0
20241205,154500,364487650,4565,4565,4565,4565,0
20241205,154400,364487650,4565,4565,4565,4565,0
20241205,154300,364487650,4565,4565,4565,4565,0
20241205,154200,364487650,4565,4565,4565,4565,0
20241205,154100,364487650,4565,4565,4565,4565,0
20241205,154000,364487650,4565,4565,4565,4565,0
20241205,153900,364487650,4565,4565,4565,4565,0
20241205,153800,364487650,4565,4565,4565,4565,0
20241205,153700,364487650,4565,4565,4565,4565,0
20241205,153600,364487650,4565,4565,4565,4565,0
20241205,153500,364487650,4565,4565,4565,4565,0
20241205,153400,364487650,4565,4565,4565,4565,0
20241205,153300,364487650,4565,4565,4565,4565,0
20241205,153200,364487650,4565,4565,4565,4565,0
20241205,153100,364487650,4565,4565,4565,4565,0
20241205,153000,364487650,4565,4565,4565,4565,1412
20241205,152900,358041870,4590,4590,4590,4590,0
20241205,152800,358041870,4590,4590,4590,4590,0
20241205,152700,358041870,4590,4590,4590,4590,0
20241205,152600,358041870,4590,4590,4590,4590,0
20241205,152500,358041870,4590,4590,4590,4590,0
20241205,152400,358041870,4590,4590,4590,4590,0
20241205,152300,358041870,4590,4590,4590,4590,0
20241205,152200,358041870,4590,4590,4590,4590,0
20241205,152100,358041870,4590,4590,4590,4590,0
20241205,152000,358041870,4590,4590,4590,4590,0
20241205,151900,358041870,4590,4590,4590,4590,0
20241205,151800,358041870,4590,4590,4590,4590,6274
20241205,151700,329244210,4570,4570,4570,4570,43
20241205,151600,329047700,4570,4570,4570,4570,0
20241205,151500,329047700,4570,4570,4570,4570,40
20241205,151400,328864900,4570,4570,4570,4570,100
20241205,151300,328407900,4600,4600,4600,4600,0
20241205,151200,328407900,4600,4585,4600,4585,12
20241205,151100,328352730,4595,4595,4595,4595,0
20241205,151000,328352730,4595,4595,4595,4595,0
20241205,150900,328352730,4595,4595,4595,4595,0
20241205,150800,328352730,4595,4595,4595,4595,2
20241205,150700,328343540,4595,4595,4595,4595,0
20241205,150600,328343540,4595,4595,4595,4595,11
20241205,150500,328292995,4595,4595,4595,4595,0
20241205,150400,328292995,4595,4595,4595,4595,0
20241205,150300,328292995,4595,4595,4595,4595,2000
20241205,150200,319102995,4585,4570,4585,4570,1681
20241205,150100,311399460,4570,4570,4570,4565,350
20241205,150000,309800955,4565,4565,4565,4565,0
20241205,145900,309800955,4565,4565,4565,4565,197
20241205,145800,308901650,4570,4570,4570,4570,0
20241205,145700,308901650,4570,4570,4570,4570,200
20241205,145600,307987650,4565,4565,4565,4565,0
20241205,145500,307987650,4565,4565,4565,4565,100
20241205,145400,307531150,4550,4550,4550,4550,0
20241205,145300,307531150,4550,4550,4550,4550,0
20241205,145200,307531150,4550,4550,4550,4550,0
20241205,145100,307531150,4550,4560,4560,4550,1002
20241205,145000,302965035,4555,4555,4555,4555,194
20241205,144900,302081365,4555,4555,4555,4555,91
20241205,144800,301666860,4555,4555,4555,4555,0
20241205,144700,301666860,4555,4555,4555,4550,1689
20241205,144600,293975485,4580,4580,4580,4580,0
20241205,144500,293975485,4580,4580,4580,4580,0
20241205,144400,293975485,4580,4580,4580,4580,10
20241205,144300,293929685,4580,4580,4580,4580,10
20241205,144200,293883885,4580,4580,4580,4580,87
20241205,144100,293485425,4590,4570,4590,4550,2104
20241205,144000,283888540,4575,4575,4575,4575,621
20241205,143900,281047465,4580,4580,4580,4580,778
20241205,143800,277484225,4580,4580,4580,4580,0
20241205,143700,277484225,4580,4585,4585,4580,2264
20241205,143600,267108785,4585,4590,4590,4585,248
20241205,143500,265971520,4590,4590,4590,4590,0
20241205,143400,265971520,4590,4590,4590,4590,15
20241205,143300,265902670,4590,4590,4590,4590,0
20241205,143200,265902670,4590,4590,4590,4590,0
20241205,143100,265902670,4590,4590,4590,4590,764
20241205,143000,262395910,4600,4600,4600,4600,0
20241205,142900,262395910,4600,4600,4600,4600,300
20241205,142800,261015910,4590,4590,4590,4590,0
20241205,142700,261015910,4590,4590,4590,4590,90
20241205,142600,260602810,4600,4600,4600,4600,10
20241205,142500,260556810,4600,4600,4600,4600,90
20241205,142400,260142810,4590,4590,4590,4590,0
20241205,142300,260142810,4590,4590,4590,4590,0
20241205,142200,260142810,4590,4590,4590,4590,0
20241205,142100,260142810,4590,4590,4590,4590,200
20241205,142000,259224810,4595,4595,4595,4595,100
20241205,141900,258765310,4595,4595,4595,4595,100
20241205,141800,258305810,4595,4595,4595,4595,100
20241205,141700,257846310,4595,4595,4595,4595,100
20241205,141600,257386810,4595,4595,4595,4595,100
20241205,141500,256927310,4595,4595,4595,4595,100
20241205,141400,256467810,4590,4595,4595,4590,150
20241205,141300,255778810,4595,4595,4595,4595,0
20241205,141200,255778810,4595,4600,4600,4595,340
20241205,141100,254216505,4590,4590,4590,4590,0
20241205,141000,254216505,4590,4590,4590,4590,0
20241205,140900,254216505,4590,4590,4590,4590,0
20241205,140800,254216505,4590,4590,4590,4590,0
20241205,140700,254216505,4590,4590,4590,4590,0
20241205,140600,254216505,4590,4590,4590,4590,0
20241205,140500,254216505,4590,4590,4590,4590,13
20241205,140400,254156835,4595,4595,4595,4595,1
20241205,140300,254152240,4595,4595,4595,4595,300
20241205,140200,252773740,4595,4595,4595,4595,110
20241205,140100,252268290,4600,4600,4600,4600,320
20241205,140000,250796290,4600,4600,4600,4595,886
20241205,135900,246720720,4595,4595,4595,4595,0
20241205,135800,246720720,4595,4595,4595,4595,0
20241205,135700,246720720,4595,4595,4595,4595,0
20241205,135600,246720720,4595,4595,4595,4595,0
20241205,135500,246720720,4595,4595,4595,4595,0
20241205,135400,246720720,4595,4600,4600,4595,15
20241205,135300,246651750,4610,4610,4610,4610,0
20241205,135200,246651750,4610,4610,4610,4610,0
20241205,135100,246651750,4610,4610,4610,4610,0
20241205,135000,246651750,4610,4610,4610,4610,0
20241205,134900,246651750,4610,4610,4610,4610,0
20241205,134800,246651750,4610,4610,4610,4610,0
20241205,134700,246651750,4610,4610,4610,4610,0
20241205,134600,246651750,4610,4610,4610,4610,32
20241205,134500,246504230,4610,4610,4610,4610,20
20241205,134400,246412030,4610,4610,4610,4610,0
20241205,134300,246412030,4610,4610,4610,4610,0
20241205,134200,246412030,4610,4610,4610,4610,0
20241205,134100,246412030,4610,4610,4610,4610,0
20241205,134000,246412030,4610,4610,4610,4610,0
20241205,133900,246412030,4610,4610,4610,4610,0
20241205,133800,246412030,4610,4610,4610,4610,0
20241205,133700,246412030,4610,4610,4610,4610,2
20241205,133600,246402810,4610,4610,4610,4610,0
20241205,133500,246402810,4610,4610,4610,4610,0
20241205,133400,246402810,4610,4610,4610,4610,3
20241205,133300,246388980,4590,4590,4590,4590,0
20241205,133200,246388980,4590,4590,4590,4590,0
20241205,133100,246388980,4590,4590,4590,4590,0
20241205,133000,246388980,4590,4590,4590,4590,0
20241205,132900,246388980,4590,4590,4590,4590,0
20241205,132800,246388980,4590,4590,4590,4590,0
20241205,132700,246388980,4590,4590,4590,4590,0
20241205,132600,246388980,4590,4590,4590,4590,0
20241205,132500,246388980,4590,4590,4590,4590,700
20241205,132400,243175980,4590,4590,4590,4590,0
20241205,132300,243175980,4590,4590,4590,4590,38
20241205,132200,243001560,4590,4590,4590,4590,12
20241205,132100,242946480,4590,4590,4590,4590,5
20241205,132000,242923530,4590,4590,4590,4590,0
20241205,131900,242923530,4590,4590,4590,4590,70
20241205,131800,242602230,4590,4600,4600,4590,5586
20241205,131700,216946240,4600,4600,4600,4600,1
20241205,131600,216941640,4600,4600,4600,4600,0
20241205,131500,216941640,4600,4600,4600,4600,0
20241205,131400,216941640,4600,4600,4600,4600,0
20241205,131300,216941640,4600,4600,4600,4600,1
20241205,131200,216937040,4610,4610,4610,4610,245
20241205,131100,215807590,4610,4610,4610,4610,0
20241205,131000,215807590,4610,4610,4610,4610,0
20241205,130900,215807590,4610,4610,4610,4610,0
20241205,130800,215807590,4610,4610,4610,4610,0
20241205,130700,215807590,4610,4610,4610,4610,0
20241205,130600,215807590,4610,4610,4610,4610,0
20241205,130500,215807590,4610,4610,4610,4610,7
20241205,130400,215775320,4610,4610,4610,4610,0
20241205,130300,215775320,4610,4610,4610,4610,0
20241205,130200,215775320,4610,4600,4610,4600,258
20241205,130100,214586040,4620,4620,4620,4620,0
20241205,130000,214586040,4620,4620,4620,4620,0
20241205,125900,214586040,4620,4620,4620,4620,0
20241205,125800,214586040,4620,4620,4620,4620,0
20241205,125700,214586040,4620,4620,4620,4620,0
20241205,125600,214586040,4620,4620,4620,4620,0
20241205,125500,214586040,4620,4620,4620,4620,0
20241205,125400,214586040,4620,4620,4620,4620,0
20241205,125300,214586040,4620,4620,4620,4620,0
20241205,125200,214586040,4620,4620,4620,4620,2
20241205,125100,214576800,4600,4600,4600,4600,0
20241205,125000,214576800,4600,4600,4600,4600,0
20241205,124900,214576800,4600,4600,4600,4600,30
20241205,124800,214438800,4600,4600,4600,4600,0
20241205,124700,214438800,4600,4600,4600,4600,0
20241205,124600,214438800,4600,4600,4600,4600,0
20241205,124500,214438800,4600,4600,4600,4600,165
20241205,124400,213679800,4620,4620,4620,4620,107
20241205,124300,213185460,4600,4600,4600,4600,215
20241205,124200,212196460,4620,4620,4620,4620,0
20241205,124100,212196460,4620,4620,4620,4620,0
20241205,124000,212196460,4620,4620,4620,4620,0
20241205,123900,212196460,4620,4620,4620,4620,0
20241205,123800,212196460,4620,4620,4620,4620,0
20241205,123700,212196460,4620,4615,4620,4615,4015
20241205,123600,193653555,4595,4595,4595,4595,200
20241205,123500,192734555,4595,4600,4600,4595,389
20241205,123400,190945830,4600,4600,4600,4600,0
20241205,123300,190945830,4600,4600,4600,4600,0
20241205,123200,190945830,4600,4600,4600,4600,0
20241205,123100,190945830,4600,4600,4600,4600,0
20241205,123000,190945830,4600,4600,4600,4600,0
20241205,122900,190945830,4600,4600,4600,4600,0
20241205,122800,190945830,4600,4600,4600,4600,230
20241205,122700,189887830,4600,4600,4600,4600,0
20241205,122600,189887830,4600,4600,4600,4600,0
20241205,122500,189887830,4600,4600,4600,4600,7
20241205,122400,189855630,4590,4590,4590,4590,0
20241205,122300,189855630,4590,4590,4590,4590,0
20241205,122200,189855630,4590,4590,4590,4590,500
20241205,122100,187560630,4590,4590,4590,4590,3347
20241205,122000,172197900,4595,4595,4595,4595,50
20241205,121900,171968150,4595,4600,4600,4595,3342
20241205,121800,156606265,4600,4600,4600,4600,2195
20241205,121700,146509265,4605,4605,4605,4605,300
20241205,121600,145127765,4605,4605,4605,4605,860
20241205,121500,141167465,4605,4605,4605,4605,1713
20241205,121400,133279100,4610,4610,4610,4610,1082
20241205,121300,128291080,4615,4615,4615,4615,0
20241205,121200,128291080,4615,4615,4615,4615,1396
20241205,121100,121848540,4615,4620,4620,4615,94
20241205,121000,121414710,4615,4615,4615,4615,0
20241205,120900,121414710,4615,4615,4615,4615,0
20241205,120800,121414710,4615,4615,4615,4615,0
20241205,120700,121414710,4615,4620,4620,4615,140
20241205,120600,120768605,4625,4620,4625,4620,2
20241205,120500,120759360,4615,4615,4615,4615,0
20241205,120400,120759360,4615,4615,4615,4615,0
20241205,120300,120759360,4615,4615,4615,4615,0
20241205,120200,120759360,4615,4615,4615,4615,0
20241205,120100,120759360,4615,4615,4615,4615,0
20241205,120000,120759360,4615,4615,4615,4615,0
20241205,115900,120759360,4615,4615,4615,4615,730
20241205,115800,117390410,4615,4615,4615,4615,0
20241205,115700,117390410,4615,4615,4615,4615,0
20241205,115600,117390410,4615,4615,4615,4615,0
20241205,115500,117390410,4615,4615,4615,4615,2
20241205,115400,117381180,4625,4625,4625,4615,725
20241205,115300,114028355,4615,4615,4615,4615,0
20241205,115200,114028355,4615,4615,4615,4615,0
20241205,115100,114028355,4615,4615,4615,4615,0
20241205,115000,114028355,4615,4615,4615,4615,0
20241205,114900,114028355,4615,4615,4615,4615,1
20241205,114800,114023740,4625,4625,4625,4625,18
20241205,114700,113940490,4610,4610,4610,4610,0
20241205,114600,113940490,4610,4610,4610,4610,0
20241205,114500,113940490,4610,4610,4610,4610,0
20241205,114400,113940490,4610,4610,4610,4610,0
20241205,114300,113940490,4610,4610,4610,4610,0
20241205,114200,113940490,4610,4610,4610,4610,0
20241205,114100,113940490,4610,4610,4610,4610,0
20241205,114000,113940490,4610,4610,4610,4610,0
20241205,113900,113940490,4610,4610,4610,4610,0
20241205,113800,113940490,4610,4620,4635,4610,351
20241205,113700,112318630,4610,4610,4610,4610,0
20241205,113600,112318630,4610,4610,4610,4610,0
20241205,113500,112318630,4610,4610,4610,4610,0
20241205,113400,112318630,4610,4610,4610,4610,0
20241205,113300,112318630,4610,4610,4610,4610,4
20241205,113200,112300190,4615,4615,4615,4615,11
20241205,113100,112249425,4610,4610,4610,4610,0
20241205,113000,112249425,4610,4610,4610,4610,0
20241205,112900,112249425,4610,4610,4610,4610,0
20241205,112800,112249425,4610,4610,4610,4610,0
20241205,112700,112249425,4610,4610,4610,4610,0
20241205,112600,112249425,4610,4610,4610,4610,0
20241205,112500,112249425,4610,4610,4610,4610,0
20241205,112400,112249425,4610,4610,4610,4610,0
20241205,112300,112249425,4610,4610,4610,4610,0
20241205,112200,112249425,4610,4610,4610,4610,3
20241205,112100,112235595,4615,4615,4615,4615,1
20241205,112000,112230980,4615,4615,4615,4615,0
20241205,111900,112230980,4615,4615,4615,4615,0
20241205,111800,112230980,4615,4615,4615,4615,0
20241205,111700,112230980,4615,4615,4615,4615,0
20241205,111600,112230980,4615,4615,4615,4615,0
20241205,111500,112230980,4615,4615,4615,4615,0
20241205,111400,112230980,4615,4615,4615,4615,0
20241205,111300,112230980,4615,4615,4615,4615,201
20241205,111200,111303365,4615,4610,4615,4610,200
20241205,111100,110381360,4610,4610,4610,4610,20
20241205,111000,110289160,4605,4605,4605,4605,0
20241205,110900,110289160,4605,4605,4605,4605,15
20241205,110800,110220085,4605,4605,4605,4605,0
20241205,110700,110220085,4605,4605,4605,4605,0
20241205,110600,110220085,4605,4605,4605,4605,0
20241205,110500,110220085,4605,4605,4605,4605,0
20241205,110400,110220085,4605,4605,4605,4605,0
20241205,110300,110220085,4605,4605,4605,4605,0
20241205,110200,110220085,4605,4605,4605,4605,671
20241205,110100,107130130,4605,4605,4605,4605,330
20241205,110000,105610480,4615,4615,4615,4615,0
20241205,105900,105610480,4615,4615,4615,4615,0
20241205,105800,105610480,4615,4615,4615,4615,0
20241205,105700,105610480,4615,4615,4615,4615,0
20241205,105600,105610480,4615,4615,4615,4615,0
20241205,105500,105610480,4615,4615,4615,4615,0
20241205,105400,105610480,4615,4615,4615,4615,0
20241205,105300,105610480,4615,4615,4615,4615,0
20241205,105200,105610480,4615,4615,4615,4615,100
20241205,105100,105148980,4615,4615,4615,4615,0
20241205,105000,105148980,4615,4615,4615,4615,0
20241205,104900,105148980,4615,4615,4615,4615,0
20241205,104800,105148980,4615,4615,4615,4615,1
20241205,104700,105144365,4600,4600,4600,4600,0
20241205,104600,105144365,4600,4600,4600,4600,66
20241205,104500,104840765,4600,4600,4600,4600,0
20241205,104400,104840765,4600,4600,4600,4600,0
20241205,104300,104840765,4600,4600,4600,4600,1000
20241205,104200,100240765,4605,4605,4605,4605,0
20241205,104100,100240765,4605,4605,4605,4605,0
20241205,104000,100240765,4605,4605,4605,4605,0
20241205,103900,100240765,4605,4605,4605,4605,1
20241205,103800,100236160,4600,4600,4600,4600,0
20241205,103700,100236160,4600,4600,4600,4600,0
20241205,103600,100236160,4600,4600,4600,4600,157
20241205,103500,99513960,4600,4600,4600,4600,148
20241205,103400,98833160,4600,4600,4600,4600,0
20241205,103300,98833160,4600,4600,4600,4600,0
20241205,103200,98833160,4600,4605,4605,4600,56
20241205,103100,98575555,4605,4605,4605,4605,0
20241205,103000,98575555,4605,4605,4605,4605,0
20241205,102900,98575555,4605,4605,4605,4605,0
20241205,102800,98575555,4605,4605,4605,4605,0
20241205,102700,98575555,4605,4605,4605,4605,1
20241205,102600,98570950,4600,4600,4600,4600,200
20241205,102500,97650950,4600,4600,4600,4600,0
20241205,102400,97650950,4600,4600,4600,4600,0
20241205,102300,97650950,4600,4600,4600,4600,30
20241205,102200,97512950,4595,4595,4595,4595,0
20241205,102100,97512950,4595,4600,4600,4595,505
20241205,102000,95190245,4600,4600,4600,4600,6
20241205,101900,95162645,4635,4635,4635,4635,0
20241205,101800,95162645,4635,4635,4635,4635,2
20241205,101700,95153375,4600,4600,4600,4600,0
20241205,101600,95153375,4600,4600,4600,4600,47
20241205,101500,94937175,4600,4600,4600,4600,0
20241205,101400,94937175,4600,4600,4600,4600,0
20241205,101300,94937175,4600,4600,4600,4600,0
20241205,101200,94937175,4600,4600,4600,4600,0
20241205,101100,94937175,4600,4600,4600,4600,0
20241205,101000,94937175,4600,4600,4600,4600,700
20241205,100900,91717175,4600,4600,4600,4600,1
20241205,100800,91712575,4635,4635,4635,4635,2
20241205,100700,91703305,4635,4635,4635,4635,1
20241205,100600,91698670,4635,4635,4635,4635,6
20241205,100500,91670860,4635,4635,4635,4635,1
20241205,100400,91666225,4620,4620,4620,4620,0
20241205,100300,91666225,4620,4620,4620,4620,200
20241205,100200,90742225,4620,4620,4620,4600,323
20241205,100100,89254930,4605,4605,4605,4605,0
20241205,100000,89254930,4605,4605,4605,4605,30
20241205,095900,89116780,4605,4605,4605,4605,0
20241205,095800,89116780,4605,4605,4605,4605,0
20241205,095700,89116780,4605,4605,4605,4605,1011
20241205,095600,84461125,4605,4605,4605,4605,0
20241205,095500,84461125,4605,4605,4605,4605,1
20241205,095400,84456520,4605,4605,4605,4605,0
20241205,095300,84456520,4605,4605,4605,4605,0
20241205,095200,84456520,4605,4605,4605,4605,988
20241205,095100,79906780,4605,4605,4605,4605,0
20241205,095000,79906780,4605,4605,4605,4605,0
20241205,094900,79906780,4605,4605,4605,4605,0
20241205,094800,79906780,4605,4605,4605,4605,0
20241205,094700,79906780,4605,4605,4605,4605,0
20241205,094600,79906780,4605,4600,4605,4600,242
20241205,094500,78792615,4605,4605,4605,4605,60
20241205,094400,78516315,4610,4610,4610,4610,0
20241205,094300,78516315,4610,4610,4610,4610,11
20241205,094200,78465605,4610,4610,4610,4610,0
20241205,094100,78465605,4610,4610,4610,4610,93
20241205,094000,78036875,4600,4600,4600,4600,19
20241205,093900,77949475,4600,4600,4600,4600,250
20241205,093800,76799475,4600,4600,4600,4600,78
20241205,093700,76440675,4600,4600,4600,4600,0
20241205,093600,76440675,4600,4600,4600,4600,50
20241205,093500,76210675,4600,4600,4600,4600,0
20241205,093400,76210675,4600,4600,4600,4600,0
20241205,093300,76210675,4600,4605,4605,4600,487
20241205,093200,73969090,4610,4620,4620,4610,49
20241205,093100,73743110,4605,4605,4605,4605,0
20241205,093000,73743110,4605,4610,4610,4605,200
20241205,092900,72822095,4600,4600,4600,4600,0
20241205,092800,72822095,4600,4600,4600,4600,0
20241205,092700,72822095,4600,4600,4600,4600,0
20241205,092600,72822095,4600,4600,4600,4600,0
20241205,092500,72822095,4600,4610,4610,4600,3957
20241205,092400,54595400,4635,4615,4635,4615,871
20241205,092300,50575715,4620,4620,4620,4620,0
20241205,092200,50575715,4620,4620,4620,4620,0
20241205,092100,50575715,4620,4620,4620,4620,571
20241205,092000,47937695,4635,4630,4635,4625,95
20241205,091900,47497885,4635,4630,4635,4630,120
20241205,091800,46941785,4630,4630,4630,4630,80
20241205,091700,46571385,4625,4625,4625,4625,983
20241205,091600,42025010,4635,4635,4635,4635,347
20241205,091500,40416665,4630,4635,4635,4630,1491
20241205,091400,33513080,4630,4630,4630,4630,0
20241205,091300,33513080,4630,4630,4630,4630,0
20241205,091200,33513080,4630,4630,4630,4630,0
20241205,091100,33513080,4630,4630,4630,4630,57
20241205,091000,33249170,4630,4630,4630,4630,0
20241205,090900,33249170,4630,4630,4630,4630,189
20241205,090800,32374100,4630,4630,4630,4630,0
20241205,090700,32374100,4630,4630,4630,4630,0
20241205,090600,32374100,4630,4640,4640,4630,1023
20241205,090500,27635045,4640,4645,4645,4640,3005
20241205,090400,13680265,4650,4650,4650,4650,0
20241205,090300,13680265,4650,4650,4650,4650,30
20241205,090200,13540765,4655,4655,4655,4655,0
20241205,090100,13540765,4655,4655,4655,4655,0
20241205,090000,13540765,4655,4640,4655,4640,2918