KissMeData/045970/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193000,256225220,3545,3545,3545,3545,936
20241205,192900,256225220,3545,3545,3545,3545,0
20241205,192800,256225220,3545,3545,3545,3545,0
20241205,192700,256225220,3545,3545,3545,3545,0
20241205,192600,256225220,3545,3545,3545,3545,0
20241205,192500,256225220,3545,3545,3545,3545,0
20241205,192400,256225220,3545,3545,3545,3545,0
20241205,192300,256225220,3545,3545,3545,3545,0
20241205,192200,256225220,3545,3545,3545,3545,0
20241205,192100,256225220,3545,3545,3545,3545,0
20241205,192000,256225220,3545,3545,3545,3545,0
20241205,191900,256225220,3545,3545,3545,3545,0
20241205,191800,256225220,3545,3545,3545,3545,0
20241205,191700,256225220,3545,3545,3545,3545,0
20241205,191600,256225220,3545,3545,3545,3545,0
20241205,191500,256225220,3545,3545,3545,3545,0
20241205,191400,256225220,3545,3545,3545,3545,0
20241205,191300,256225220,3545,3545,3545,3545,0
20241205,191200,256225220,3545,3545,3545,3545,0
20241205,191100,256225220,3545,3545,3545,3545,0
20241205,191000,256225220,3545,3545,3545,3545,0
20241205,190900,256225220,3545,3545,3545,3545,0
20241205,190800,256225220,3545,3545,3545,3545,0
20241205,190700,256225220,3545,3545,3545,3545,0
20241205,190600,256225220,3545,3545,3545,3545,0
20241205,190500,256225220,3545,3545,3545,3545,0
20241205,190400,256225220,3545,3545,3545,3545,0
20241205,190300,256225220,3545,3545,3545,3545,0
20241205,190200,256225220,3545,3545,3545,3545,0
20241205,190100,256225220,3545,3545,3545,3545,0
20241205,190000,256225220,3545,3545,3545,3545,936
20241205,185900,256225220,3545,3545,3545,3545,0
20241205,185800,256225220,3545,3545,3545,3545,0
20241205,185700,256225220,3545,3545,3545,3545,0
20241205,185600,256225220,3545,3545,3545,3545,0
20241205,185500,256225220,3545,3545,3545,3545,0
20241205,185400,256225220,3545,3545,3545,3545,0
20241205,185300,256225220,3545,3545,3545,3545,0
20241205,185200,256225220,3545,3545,3545,3545,0
20241205,185100,256225220,3545,3545,3545,3545,0
20241205,185000,256225220,3545,3545,3545,3545,0
20241205,184900,256225220,3545,3545,3545,3545,0
20241205,184800,256225220,3545,3545,3545,3545,0
20241205,184700,256225220,3545,3545,3545,3545,0
20241205,184600,256225220,3545,3545,3545,3545,0
20241205,184500,256225220,3545,3545,3545,3545,0
20241205,184400,256225220,3545,3545,3545,3545,0
20241205,184300,256225220,3545,3545,3545,3545,0
20241205,184200,256225220,3545,3545,3545,3545,0
20241205,184100,256225220,3545,3545,3545,3545,0
20241205,184000,256225220,3545,3545,3545,3545,0
20241205,183900,256225220,3545,3545,3545,3545,0
20241205,183800,256225220,3545,3545,3545,3545,0
20241205,183700,256225220,3545,3545,3545,3545,0
20241205,183600,256225220,3545,3545,3545,3545,0
20241205,183500,256225220,3545,3545,3545,3545,0
20241205,183400,256225220,3545,3545,3545,3545,0
20241205,183300,256225220,3545,3545,3545,3545,0
20241205,183200,256225220,3545,3545,3545,3545,0
20241205,183100,256225220,3545,3545,3545,3545,0
20241205,183000,256225220,3545,3545,3545,3545,936
20241205,182900,256225220,3545,3545,3545,3545,0
20241205,182800,256225220,3545,3545,3545,3545,0
20241205,182700,256225220,3545,3545,3545,3545,0
20241205,182600,256225220,3545,3545,3545,3545,0
20241205,182500,256225220,3545,3545,3545,3545,0
20241205,182400,256225220,3545,3545,3545,3545,0
20241205,182300,256225220,3545,3545,3545,3545,0
20241205,182200,256225220,3545,3545,3545,3545,0
20241205,182100,256225220,3545,3545,3545,3545,0
20241205,182000,256225220,3545,3545,3545,3545,0
20241205,181900,256225220,3545,3545,3545,3545,0
20241205,181800,256225220,3545,3545,3545,3545,0
20241205,181700,256225220,3545,3545,3545,3545,0
20241205,181600,256225220,3545,3545,3545,3545,0
20241205,181500,256225220,3545,3545,3545,3545,0
20241205,181400,256225220,3545,3545,3545,3545,0
20241205,181300,256225220,3545,3545,3545,3545,0
20241205,181200,256225220,3545,3545,3545,3545,0
20241205,181100,256225220,3545,3545,3545,3545,0
20241205,181000,256225220,3545,3545,3545,3545,0
20241205,180900,256225220,3545,3545,3545,3545,0
20241205,180800,256225220,3545,3545,3545,3545,0
20241205,180700,256225220,3545,3545,3545,3545,0
20241205,180600,256225220,3545,3545,3545,3545,0
20241205,180500,256225220,3545,3545,3545,3545,0
20241205,180400,256225220,3545,3545,3545,3545,0
20241205,180300,256225220,3545,3545,3545,3545,0
20241205,180200,256225220,3545,3545,3545,3545,0
20241205,180100,256225220,3545,3545,3545,3545,0
20241205,180000,256225220,3545,3545,3545,3545,936
20241205,175900,256225220,3545,3545,3545,3545,0
20241205,175800,256225220,3545,3545,3545,3545,0
20241205,175700,256225220,3545,3545,3545,3545,0
20241205,175600,256225220,3545,3545,3545,3545,0
20241205,175500,256225220,3545,3545,3545,3545,0
20241205,175400,256225220,3545,3545,3545,3545,0
20241205,175300,256225220,3545,3545,3545,3545,0
20241205,175200,256225220,3545,3545,3545,3545,0
20241205,175100,256225220,3545,3545,3545,3545,0
20241205,175000,256225220,3545,3545,3545,3545,0
20241205,174900,256225220,3545,3545,3545,3545,0
20241205,174800,256225220,3545,3545,3545,3545,0
20241205,174700,256225220,3545,3545,3545,3545,0
20241205,174600,256225220,3545,3545,3545,3545,0
20241205,174500,256225220,3545,3545,3545,3545,0
20241205,174400,256225220,3545,3545,3545,3545,0
20241205,174300,256225220,3545,3545,3545,3545,0
20241205,174200,256225220,3545,3545,3545,3545,0
20241205,174100,256225220,3545,3545,3545,3545,0
20241205,174000,256225220,3545,3545,3545,3545,0
20241205,173900,256225220,3545,3545,3545,3545,0
20241205,173800,256225220,3545,3545,3545,3545,0
20241205,173700,256225220,3545,3545,3545,3545,0
20241205,173600,256225220,3545,3545,3545,3545,0
20241205,173500,256225220,3545,3545,3545,3545,0
20241205,173400,256225220,3545,3545,3545,3545,0
20241205,173300,256225220,3545,3545,3545,3545,0
20241205,173200,256225220,3545,3545,3545,3545,0
20241205,173100,256225220,3545,3545,3545,3545,0
20241205,173000,256225220,3545,3545,3545,3545,936
20241205,172900,256225220,3545,3545,3545,3545,0
20241205,172800,256225220,3545,3545,3545,3545,0
20241205,172700,256225220,3545,3545,3545,3545,0
20241205,172600,256225220,3545,3545,3545,3545,0
20241205,172500,256225220,3545,3545,3545,3545,0
20241205,172400,256225220,3545,3545,3545,3545,0
20241205,172300,256225220,3545,3545,3545,3545,0
20241205,172200,256225220,3545,3545,3545,3545,0
20241205,172100,256225220,3545,3545,3545,3545,0
20241205,172000,256225220,3545,3545,3545,3545,0
20241205,171900,256225220,3545,3545,3545,3545,0
20241205,171800,256225220,3545,3545,3545,3545,0
20241205,171700,256225220,3545,3545,3545,3545,0
20241205,171600,256225220,3545,3545,3545,3545,0
20241205,171500,256225220,3545,3545,3545,3545,0
20241205,171400,256225220,3545,3545,3545,3545,0
20241205,171300,256225220,3545,3545,3545,3545,0
20241205,171200,256225220,3545,3545,3545,3545,0
20241205,171100,256225220,3545,3545,3545,3545,0
20241205,171000,256225220,3545,3545,3545,3545,0
20241205,170900,256225220,3545,3545,3545,3545,0
20241205,170800,256225220,3545,3545,3545,3545,0
20241205,170700,256225220,3545,3545,3545,3545,0
20241205,170600,256225220,3545,3545,3545,3545,0
20241205,170500,256225220,3545,3545,3545,3545,0
20241205,170400,256225220,3545,3545,3545,3545,0
20241205,170300,256225220,3545,3545,3545,3545,0
20241205,170200,256225220,3545,3545,3545,3545,0
20241205,170100,256225220,3545,3545,3545,3545,0
20241205,170000,256225220,3545,3545,3545,3545,936
20241205,165900,256225220,3545,3545,3545,3545,0
20241205,165800,256225220,3545,3545,3545,3545,0
20241205,165700,256225220,3545,3545,3545,3545,0
20241205,165600,256225220,3545,3545,3545,3545,0
20241205,165500,256225220,3545,3545,3545,3545,0
20241205,165400,256225220,3545,3545,3545,3545,0
20241205,165300,256225220,3545,3545,3545,3545,0
20241205,165200,256225220,3545,3545,3545,3545,0
20241205,165100,256225220,3545,3545,3545,3545,0
20241205,165000,256225220,3545,3545,3545,3545,0
20241205,164900,256225220,3545,3545,3545,3545,0
20241205,164800,256225220,3545,3545,3545,3545,0
20241205,164700,256225220,3545,3545,3545,3545,0
20241205,164600,256225220,3545,3545,3545,3545,0
20241205,164500,256225220,3545,3545,3545,3545,0
20241205,164400,256225220,3545,3545,3545,3545,0
20241205,164300,256225220,3545,3545,3545,3545,0
20241205,164200,256225220,3545,3545,3545,3545,0
20241205,164100,256225220,3545,3545,3545,3545,0
20241205,164000,256225220,3545,3545,3545,3545,0
20241205,163900,256225220,3545,3545,3545,3545,0
20241205,163800,256225220,3545,3545,3545,3545,0
20241205,163700,256225220,3545,3545,3545,3545,0
20241205,163600,256225220,3545,3545,3545,3545,0
20241205,163500,256225220,3545,3545,3545,3545,0
20241205,163400,256225220,3545,3545,3545,3545,0
20241205,163300,256225220,3545,3545,3545,3545,0
20241205,163200,256225220,3545,3545,3545,3545,0
20241205,163100,256225220,3545,3545,3545,3545,0
20241205,163000,256225220,3545,3545,3545,3545,936
20241205,162900,256225220,3545,3545,3545,3545,0
20241205,162800,256225220,3545,3545,3545,3545,0
20241205,162700,256225220,3545,3545,3545,3545,0
20241205,162600,256225220,3545,3545,3545,3545,0
20241205,162500,256225220,3545,3545,3545,3545,0
20241205,162400,256225220,3545,3545,3545,3545,0
20241205,162300,256225220,3545,3545,3545,3545,0
20241205,162200,256225220,3545,3545,3545,3545,0
20241205,162100,256225220,3545,3545,3545,3545,0
20241205,162000,256225220,3545,3545,3545,3545,0
20241205,161900,256225220,3545,3545,3545,3545,0
20241205,161800,256225220,3545,3545,3545,3545,0
20241205,161700,256225220,3545,3545,3545,3545,0
20241205,161600,256225220,3545,3545,3545,3545,0
20241205,161500,256225220,3545,3545,3545,3545,0
20241205,161400,256225220,3545,3545,3545,3545,0
20241205,161300,256225220,3545,3545,3545,3545,0
20241205,161200,256225220,3545,3545,3545,3545,0
20241205,161100,256225220,3545,3545,3545,3545,0
20241205,161000,256225220,3545,3545,3545,3545,0
20241205,160900,256225220,3545,3545,3545,3545,0
20241205,160800,256225220,3545,3545,3545,3545,0
20241205,160700,256225220,3545,3545,3545,3545,0
20241205,160600,256225220,3545,3545,3545,3545,0
20241205,160500,256225220,3545,3545,3545,3545,0
20241205,160400,256225220,3545,3545,3545,3545,0
20241205,160300,256225220,3545,3545,3545,3545,0
20241205,160200,256225220,3545,3545,3545,3545,0
20241205,160100,256225220,3545,3545,3545,3545,0
20241205,160000,256225220,3545,3545,3545,3545,936
20241205,155900,256225220,3545,3545,3545,3545,0
20241205,155800,256225220,3545,3545,3545,3545,0
20241205,155700,256225220,3545,3545,3545,3545,0
20241205,155600,256225220,3545,3545,3545,3545,0
20241205,155500,256225220,3545,3545,3545,3545,0
20241205,155400,256225220,3545,3545,3545,3545,0
20241205,155300,256225220,3545,3545,3545,3545,0
20241205,155200,256225220,3545,3545,3545,3545,0
20241205,155100,256225220,3545,3545,3545,3545,0
20241205,155000,256225220,3545,3545,3545,3545,0
20241205,154900,256225220,3545,3545,3545,3545,0
20241205,154800,256225220,3545,3545,3545,3545,0
20241205,154700,256225220,3545,3545,3545,3545,0
20241205,154600,256225220,3545,3545,3545,3545,0
20241205,154500,256225220,3545,3545,3545,3545,0
20241205,154400,256225220,3545,3545,3545,3545,0
20241205,154300,256225220,3545,3545,3545,3545,0
20241205,154200,256225220,3545,3545,3545,3545,0
20241205,154100,256225220,3545,3545,3545,3545,0
20241205,154000,256225220,3545,3545,3545,3545,0
20241205,153900,256225220,3545,3545,3545,3545,0
20241205,153800,256225220,3545,3545,3545,3545,0
20241205,153700,256225220,3545,3545,3545,3545,0
20241205,153600,256225220,3545,3545,3545,3545,0
20241205,153500,256225220,3545,3545,3545,3545,0
20241205,153400,256225220,3545,3545,3545,3545,0
20241205,153300,256225220,3545,3545,3545,3545,0
20241205,153200,256225220,3545,3545,3545,3545,0
20241205,153100,256225220,3545,3545,3545,3545,0
20241205,153000,256225220,3545,3545,3545,3545,1872
20241205,152900,252907100,3540,3540,3540,3540,0
20241205,152800,252907100,3540,3540,3540,3540,0
20241205,152700,252907100,3540,3540,3540,3540,0
20241205,152600,252907100,3540,3540,3540,3540,0
20241205,152500,252907100,3540,3540,3540,3540,0
20241205,152400,252907100,3540,3540,3540,3540,0
20241205,152300,252907100,3540,3540,3540,3540,0
20241205,152200,252907100,3540,3540,3540,3540,0
20241205,152100,252907100,3540,3540,3540,3540,0
20241205,152000,252907100,3540,3540,3540,3540,0
20241205,151900,252907100,3540,3540,3550,3540,1064
20241205,151800,249130390,3550,3550,3550,3550,22
20241205,151700,249052290,3550,3550,3550,3550,76
20241205,151600,248782490,3555,3555,3555,3555,0
20241205,151500,248782490,3555,3555,3555,3555,0
20241205,151400,248782490,3555,3555,3555,3555,0
20241205,151300,248782490,3555,3545,3560,3545,40
20241205,151200,248640285,3550,3550,3560,3535,91
20241205,151100,248317745,3555,3560,3560,3555,110
20241205,151000,247926195,3565,3565,3565,3565,0
20241205,150900,247926195,3565,3535,3565,3535,355
20241205,150800,246668000,3545,3545,3545,3545,0
20241205,150700,246668000,3545,3545,3545,3545,5
20241205,150600,246650275,3545,3545,3545,3545,30
20241205,150500,246543925,3540,3540,3540,3540,47
20241205,150400,246377545,3540,3540,3540,3540,585
20241205,150300,244306645,3540,3540,3540,3540,85
20241205,150200,244005745,3545,3545,3545,3545,1
20241205,150100,244002200,3545,3545,3545,3545,11
20241205,150000,243963205,3545,3545,3545,3545,207
20241205,145900,243229390,3545,3545,3545,3545,0
20241205,145800,243229390,3545,3545,3545,3545,155
20241205,145700,242679915,3545,3545,3545,3545,0
20241205,145600,242679915,3545,3545,3545,3545,36
20241205,145500,242552295,3545,3545,3545,3545,3
20241205,145400,242541660,3530,3545,3545,3530,161
20241205,145300,241972840,3545,3545,3545,3545,0
20241205,145200,241972840,3545,3545,3545,3545,0
20241205,145100,241972840,3545,3545,3545,3545,0
20241205,145000,241972840,3545,3545,3545,3545,0
20241205,144900,241972840,3545,3545,3545,3545,10
20241205,144800,241937390,3545,3540,3545,3535,614
20241205,144700,239765605,3545,3545,3575,3545,583
20241205,144600,237695820,3575,3545,3575,3545,94
20241205,144500,237361310,3545,3555,3555,3545,849
20241205,144400,234351345,3575,3575,3575,3575,0
20241205,144300,234351345,3575,3570,3575,3570,1030
20241205,144200,230674195,3575,3555,3575,3550,1296
20241205,144100,226070975,3580,3580,3580,3580,0
20241205,144000,226070975,3580,3575,3580,3575,100
20241205,143900,225713430,3560,3560,3560,3560,1319
20241205,143800,221017790,3560,3560,3560,3560,0
20241205,143700,221017790,3560,3560,3560,3560,0
20241205,143600,221017790,3560,3560,3560,3560,0
20241205,143500,221017790,3560,3560,3560,3560,0
20241205,143400,221017790,3560,3560,3560,3560,0
20241205,143300,221017790,3560,3560,3560,3560,0
20241205,143200,221017790,3560,3580,3580,3560,1492
20241205,143100,215705280,3565,3570,3570,3565,1225
20241205,143000,211338105,3570,3570,3570,3570,2553
20241205,142900,202223895,3570,3570,3570,3570,0
20241205,142800,202223895,3570,3570,3570,3570,0
20241205,142700,202223895,3570,3570,3570,3570,0
20241205,142600,202223895,3570,3570,3570,3570,0
20241205,142500,202223895,3570,3570,3570,3570,0
20241205,142400,202223895,3570,3570,3570,3570,0
20241205,142300,202223895,3570,3570,3570,3570,10
20241205,142200,202188195,3570,3580,3580,3570,1380
20241205,142100,197259420,3580,3580,3580,3580,1
20241205,142000,197255840,3580,3580,3580,3580,99
20241205,141900,196901420,3595,3595,3595,3595,300
20241205,141800,195822920,3580,3580,3580,3580,0
20241205,141700,195822920,3580,3590,3595,3580,415
20241205,141600,194332170,3590,3590,3590,3590,10
20241205,141500,194296270,3580,3580,3580,3580,0
20241205,141400,194296270,3580,3580,3580,3580,0
20241205,141300,194296270,3580,3580,3580,3580,638
20241205,141200,192012230,3590,3590,3590,3590,51
20241205,141100,191829140,3590,3590,3590,3590,0
20241205,141000,191829140,3590,3590,3590,3590,0
20241205,140900,191829140,3590,3590,3590,3590,0
20241205,140800,191829140,3590,3590,3590,3590,0
20241205,140700,191829140,3590,3590,3590,3590,0
20241205,140600,191829140,3590,3580,3590,3580,690
20241205,140500,189352130,3575,3575,3575,3575,0
20241205,140400,189352130,3575,3575,3575,3575,0
20241205,140300,189352130,3575,3575,3575,3575,0
20241205,140200,189352130,3575,3575,3575,3575,0
20241205,140100,189352130,3575,3575,3575,3575,0
20241205,140000,189352130,3575,3575,3575,3575,0
20241205,135900,189352130,3575,3575,3575,3575,100
20241205,135800,188994630,3575,3575,3575,3575,0
20241205,135700,188994630,3575,3575,3575,3575,0
20241205,135600,188994630,3575,3575,3575,3575,0
20241205,135500,188994630,3575,3575,3575,3575,613
20241205,135400,186803155,3595,3595,3595,3595,0
20241205,135300,186803155,3595,3595,3595,3595,10
20241205,135200,186767205,3570,3570,3570,3570,0
20241205,135100,186767205,3570,3570,3570,3570,0
20241205,135000,186767205,3570,3570,3570,3570,0
20241205,134900,186767205,3570,3570,3570,3570,0
20241205,134800,186767205,3570,3570,3570,3570,0
20241205,134700,186767205,3570,3570,3570,3570,0
20241205,134600,186767205,3570,3570,3570,3570,0
20241205,134500,186767205,3570,3590,3590,3570,1500
20241205,134400,181407540,3585,3585,3585,3585,0
20241205,134300,181407540,3585,3585,3585,3585,0
20241205,134200,181407540,3585,3585,3585,3585,0
20241205,134100,181407540,3585,3585,3585,3585,246
20241205,134000,180525630,3585,3585,3585,3585,0
20241205,133900,180525630,3585,3585,3585,3585,0
20241205,133800,180525630,3585,3585,3585,3585,75
20241205,133700,180256755,3600,3585,3600,3585,185
20241205,133600,179593365,3585,3585,3585,3585,0
20241205,133500,179593365,3585,3585,3585,3585,12
20241205,133400,179550345,3580,3580,3580,3580,100
20241205,133300,179192345,3580,3580,3580,3580,85
20241205,133200,178888045,3580,3580,3580,3580,10
20241205,133100,178852245,3580,3575,3580,3575,209
20241205,133000,178105045,3575,3570,3575,3570,2027
20241205,132900,170868630,3575,3575,3575,3575,0
20241205,132800,170868630,3575,3575,3575,3575,41
20241205,132700,170722055,3575,3575,3575,3575,754
20241205,132600,168026505,3575,3575,3575,3575,47
20241205,132500,167858480,3570,3570,3570,3570,0
20241205,132400,167858480,3570,3570,3570,3570,0
20241205,132300,167858480,3570,3570,3570,3570,0
20241205,132200,167858480,3570,3570,3570,3570,356
20241205,132100,166587560,3570,3570,3570,3570,10
20241205,132000,166551860,3570,3570,3570,3570,5
20241205,131900,166534010,3570,3570,3570,3570,10
20241205,131800,166498310,3570,3570,3570,3570,28
20241205,131700,166398350,3570,3570,3570,3570,17
20241205,131600,166337660,3570,3570,3570,3570,0
20241205,131500,166337660,3570,3570,3570,3570,20
20241205,131400,166266260,3570,3570,3570,3570,0
20241205,131300,166266260,3570,3575,3575,3570,376
20241205,131200,164923930,3575,3575,3575,3575,153
20241205,131100,164376955,3570,3570,3570,3570,0
20241205,131000,164376955,3570,3570,3570,3570,0
20241205,130900,164376955,3570,3575,3575,3570,40
20241205,130800,164234145,3575,3575,3575,3575,0
20241205,130700,164234145,3575,3570,3575,3570,3
20241205,130600,164223425,3570,3575,3575,3570,168
20241205,130500,163623465,3575,3575,3575,3575,100
20241205,130400,163265965,3575,3575,3575,3575,0
20241205,130300,163265965,3575,3585,3585,3575,16
20241205,130200,163208755,3570,3570,3570,3570,0
20241205,130100,163208755,3570,3580,3580,3570,384
20241205,130000,161837310,3580,3595,3595,3580,48
20241205,125900,161665380,3590,3590,3590,3590,1
20241205,125800,161661790,3590,3590,3590,3590,0
20241205,125700,161661790,3590,3595,3595,3590,3
20241205,125600,161651010,3590,3595,3595,3590,14
20241205,125500,161600715,3590,3590,3590,3590,1
20241205,125400,161597125,3595,3590,3595,3590,404
20241205,125300,160146745,3590,3590,3590,3590,0
20241205,125200,160146745,3590,3590,3590,3590,0
20241205,125100,160146745,3590,3585,3590,3585,6
20241205,125000,160125230,3585,3590,3590,3585,2
20241205,124900,160118055,3590,3590,3590,3590,5
20241205,124800,160100105,3590,3590,3595,3590,15
20241205,124700,160046235,3595,3595,3595,3595,5
20241205,124600,160028260,3595,3595,3595,3595,5
20241205,124500,160010285,3595,3595,3595,3595,30
20241205,124400,159902435,3595,3580,3595,3580,61
20241205,124300,159683575,3595,3595,3595,3595,0
20241205,124200,159683575,3595,3595,3595,3595,5
20241205,124100,159665600,3595,3595,3595,3595,7
20241205,124000,159640435,3600,3600,3600,3570,519
20241205,123900,157786905,3605,3575,3605,3575,481
20241205,123800,156067150,3580,3580,3580,3580,279
20241205,123700,155068330,3605,3605,3605,3605,0
20241205,123600,155068330,3605,3605,3605,3605,4
20241205,123500,155053910,3600,3600,3600,3600,10
20241205,123400,155017910,3610,3600,3610,3600,36
20241205,123300,154888270,3610,3610,3610,3610,0
20241205,123200,154888270,3610,3610,3610,3610,0
20241205,123100,154888270,3610,3590,3615,3590,301
20241205,123000,153805900,3590,3590,3590,3570,2004
20241205,122900,146631915,3595,3595,3595,3595,0
20241205,122800,146631915,3595,3595,3595,3595,57
20241205,122700,146427000,3595,3595,3595,3595,1
20241205,122600,146423405,3605,3605,3605,3605,4
20241205,122500,146408985,3595,3605,3605,3595,274
20241205,122400,145423915,3595,3595,3595,3595,0
20241205,122300,145423915,3595,3590,3605,3585,326
20241205,122200,144255015,3605,3605,3605,3605,0
20241205,122100,144255015,3605,3605,3605,3590,5453
20241205,122000,124664035,3605,3605,3605,3605,0
20241205,121900,124664035,3605,3605,3605,3605,0
20241205,121800,124664035,3605,3605,3605,3605,1
20241205,121700,124660430,3625,3625,3625,3625,0
20241205,121600,124660430,3625,3625,3625,3625,0
20241205,121500,124660430,3625,3625,3625,3625,0
20241205,121400,124660430,3625,3625,3625,3625,0
20241205,121300,124660430,3625,3625,3625,3625,0
20241205,121200,124660430,3625,3625,3625,3625,1
20241205,121100,124656805,3605,3605,3605,3605,0
20241205,121000,124656805,3605,3605,3605,3605,0
20241205,120900,124656805,3605,3605,3605,3605,14
20241205,120800,124606335,3610,3610,3610,3610,831
20241205,120700,121606425,3610,3610,3610,3610,0
20241205,120600,121606425,3610,3610,3610,3610,0
20241205,120500,121606425,3610,3610,3610,3610,0
20241205,120400,121606425,3610,3610,3610,3610,0
20241205,120300,121606425,3610,3610,3610,3610,1
20241205,120200,121602815,3610,3610,3610,3610,0
20241205,120100,121602815,3610,3610,3610,3610,0
20241205,120000,121602815,3610,3610,3610,3610,0
20241205,115900,121602815,3610,3610,3610,3610,0
20241205,115800,121602815,3610,3610,3610,3610,0
20241205,115700,121602815,3610,3610,3610,3610,1153
20241205,115600,117440485,3610,3610,3610,3610,0
20241205,115500,117440485,3610,3610,3610,3610,0
20241205,115400,117440485,3610,3610,3610,3610,0
20241205,115300,117440485,3610,3610,3610,3610,0
20241205,115200,117440485,3610,3610,3610,3610,0
20241205,115100,117440485,3610,3615,3615,3610,800
20241205,115000,114550485,3610,3610,3610,3610,0
20241205,114900,114550485,3610,3615,3615,3610,1337
20241205,114800,109722560,3620,3620,3620,3620,0
20241205,114700,109722560,3620,3625,3625,3620,31
20241205,114600,109610335,3630,3630,3630,3630,0
20241205,114500,109610335,3630,3630,3630,3630,100
20241205,114400,109247335,3625,3625,3625,3625,0
20241205,114300,109247335,3625,3625,3625,3625,0
20241205,114200,109247335,3625,3630,3630,3625,103
20241205,114100,108873935,3625,3625,3625,3625,0
20241205,114000,108873935,3625,3625,3625,3625,0
20241205,113900,108873935,3625,3625,3625,3625,11
20241205,113800,108834060,3625,3625,3625,3625,0
20241205,113700,108834060,3625,3625,3625,3625,0
20241205,113600,108834060,3625,3625,3625,3625,0
20241205,113500,108834060,3625,3625,3625,3625,0
20241205,113400,108834060,3625,3625,3625,3625,0
20241205,113300,108834060,3625,3625,3625,3625,0
20241205,113200,108834060,3625,3625,3625,3625,0
20241205,113100,108834060,3625,3625,3625,3625,100
20241205,113000,108471560,3625,3625,3625,3625,0
20241205,112900,108471560,3625,3625,3625,3625,0
20241205,112800,108471560,3625,3625,3625,3625,0
20241205,112700,108471560,3625,3625,3625,3625,0
20241205,112600,108471560,3625,3625,3625,3625,0
20241205,112500,108471560,3625,3625,3625,3625,1
20241205,112400,108467935,3620,3620,3620,3620,1
20241205,112300,108464315,3615,3615,3615,3615,0
20241205,112200,108464315,3615,3615,3615,3615,0
20241205,112100,108464315,3615,3615,3615,3615,42
20241205,112000,108312485,3610,3630,3630,3610,99
20241205,111900,107954795,3620,3620,3620,3620,0
20241205,111800,107954795,3620,3620,3620,3620,0
20241205,111700,107954795,3620,3620,3620,3620,304
20241205,111600,106854315,3610,3610,3610,3610,0
20241205,111500,106854315,3610,3610,3610,3610,1157
20241205,111400,102677545,3610,3610,3610,3610,3
20241205,111300,102666715,3610,3610,3610,3610,0
20241205,111200,102666715,3610,3610,3610,3610,16
20241205,111100,102608955,3610,3610,3610,3610,0
20241205,111000,102608955,3610,3600,3610,3600,205
20241205,110900,101870905,3600,3600,3600,3600,561
20241205,110800,99851305,3605,3605,3605,3605,263
20241205,110700,98903190,3610,3610,3610,3610,11
20241205,110600,98863480,3610,3610,3610,3610,0
20241205,110500,98863480,3610,3610,3610,3610,0
20241205,110400,98863480,3610,3610,3610,3610,0
20241205,110300,98863480,3610,3610,3610,3610,22
20241205,110200,98784060,3610,3610,3610,3610,0
20241205,110100,98784060,3610,3610,3610,3610,1103
20241205,110000,94802230,3610,3610,3610,3610,8
20241205,105900,94773350,3620,3620,3620,3620,0
20241205,105800,94773350,3620,3620,3620,3620,14
20241205,105700,94722670,3620,3620,3620,3620,2
20241205,105600,94715430,3620,3620,3620,3620,0
20241205,105500,94715430,3620,3635,3635,3615,2897
20241205,105400,84212160,3635,3640,3640,3630,456
20241205,105300,82556555,3640,3640,3640,3640,11
20241205,105200,82516515,3645,3645,3645,3645,0
20241205,105100,82516515,3645,3650,3650,3645,333
20241205,105000,81301820,3650,3650,3650,3650,0
20241205,104900,81301820,3650,3670,3670,3650,39
20241205,104800,81159450,3670,3670,3670,3650,404
20241205,104700,79684770,3670,3670,3670,3670,2
20241205,104600,79677430,3670,3650,3670,3650,410
20241205,104500,78180730,3650,3660,3660,3650,439
20241205,104400,76578370,3670,3670,3670,3670,11
20241205,104300,76538000,3670,3670,3670,3670,12
20241205,104200,76493960,3660,3660,3660,3660,100
20241205,104100,76127960,3660,3660,3660,3660,1
20241205,104000,76124300,3660,3655,3660,3655,702
20241205,103900,73558440,3655,3655,3655,3655,2
20241205,103800,73551130,3655,3655,3655,3655,0
20241205,103700,73551130,3655,3655,3655,3655,0
20241205,103600,73551130,3655,3655,3655,3655,0
20241205,103500,73551130,3655,3650,3655,3645,616
20241205,103400,71303735,3650,3650,3650,3650,1
20241205,103300,71300085,3650,3650,3650,3650,0
20241205,103200,71300085,3650,3650,3650,3650,5
20241205,103100,71281835,3645,3625,3645,3625,1144
20241205,103000,67119955,3635,3635,3635,3635,0
20241205,102900,67119955,3635,3635,3635,3635,545
20241205,102800,65138880,3635,3635,3635,3635,0
20241205,102700,65138880,3635,3635,3635,3635,0
20241205,102600,65138880,3635,3635,3635,3635,0
20241205,102500,65138880,3635,3635,3635,3635,0
20241205,102400,65138880,3635,3635,3635,3635,0
20241205,102300,65138880,3635,3635,3635,3635,0
20241205,102200,65138880,3635,3635,3635,3635,38
20241205,102100,65000750,3635,3635,3635,3635,116
20241205,102000,64579090,3635,3635,3635,3635,468
20241205,101900,62877910,3635,3635,3635,3635,200
20241205,101800,62150910,3635,3620,3640,3615,3738
20241205,101700,48610985,3620,3620,3620,3620,0
20241205,101600,48610985,3620,3620,3620,3620,0
20241205,101500,48610985,3620,3620,3620,3620,654
20241205,101400,46243505,3640,3640,3640,3640,0
20241205,101300,46243505,3640,3640,3640,3640,0
20241205,101200,46243505,3640,3640,3640,3640,98
20241205,101100,45886785,3640,3620,3650,3610,603
20241205,101000,43707890,3640,3640,3640,3640,0
20241205,100900,43707890,3640,3635,3640,3630,142
20241205,100800,43191445,3615,3630,3635,3615,68
20241205,100700,42944775,3635,3635,3635,3635,1
20241205,100600,42941140,3635,3610,3635,3610,73
20241205,100500,42677035,3610,3610,3610,3610,0
20241205,100400,42677035,3610,3635,3635,3605,284
20241205,100300,41648455,3640,3640,3640,3640,0
20241205,100200,41648455,3640,3640,3640,3640,0
20241205,100100,41648455,3640,3640,3640,3640,28
20241205,100000,41546535,3640,3640,3640,3640,5
20241205,095900,41528335,3670,3670,3670,3670,0
20241205,095800,41528335,3670,3670,3670,3670,0
20241205,095700,41528335,3670,3670,3670,3670,0
20241205,095600,41528335,3670,3670,3670,3670,12
20241205,095500,41484295,3670,3670,3670,3670,12
20241205,095400,41440255,3670,3670,3670,3670,0
20241205,095300,41440255,3670,3670,3670,3670,10
20241205,095200,41403555,3670,3670,3670,3670,0
20241205,095100,41403555,3670,3670,3670,3670,20
20241205,095000,41330155,3670,3670,3670,3670,0
20241205,094900,41330155,3670,3670,3670,3670,640
20241205,094800,38981355,3670,3670,3670,3670,0
20241205,094700,38981355,3670,3670,3670,3670,0
20241205,094600,38981355,3670,3670,3670,3670,0
20241205,094500,38981355,3670,3670,3670,3670,0
20241205,094400,38981355,3670,3660,3670,3660,310
20241205,094300,37846555,3660,3660,3660,3660,20
20241205,094200,37773355,3660,3645,3660,3645,522
20241205,094100,35863105,3645,3645,3645,3645,2
20241205,094000,35855815,3645,3645,3645,3645,1
20241205,093900,35852170,3605,3605,3605,3605,1
20241205,093800,35848565,3630,3630,3630,3630,0
20241205,093700,35848565,3630,3625,3630,3625,50
20241205,093600,35667265,3605,3605,3605,3605,0
20241205,093500,35667265,3605,3605,3605,3605,30
20241205,093400,35559115,3595,3595,3595,3595,0
20241205,093300,35559115,3595,3595,3595,3595,4
20241205,093200,35544735,3625,3625,3625,3625,20
20241205,093100,35472235,3625,3605,3625,3605,100
20241205,093000,35111375,3595,3590,3595,3590,509
20241205,092900,33283630,3590,3590,3590,3590,0
20241205,092800,33283630,3590,3590,3590,3590,0
20241205,092700,33283630,3590,3590,3590,3590,87
20241205,092600,32971300,3595,3595,3595,3595,62
20241205,092500,32748410,3595,3590,3595,3590,148
20241205,092400,32217085,3595,3600,3600,3595,256
20241205,092300,31296550,3600,3600,3600,3600,10
20241205,092200,31260550,3605,3605,3605,3605,0
20241205,092100,31260550,3605,3600,3605,3600,11
20241205,092000,31220945,3590,3605,3605,3590,1859
20241205,091900,24530565,3605,3620,3635,3605,1014
20241205,091800,20871460,3660,3660,3660,3660,0
20241205,091700,20871460,3660,3615,3660,3615,113
20241205,091600,20462515,3660,3660,3660,3660,10
20241205,091500,20425915,3620,3615,3625,3615,340
20241205,091400,19195940,3610,3610,3615,3610,665
20241205,091300,16795280,3615,3645,3645,3615,1695
20241205,091200,10645545,3645,3650,3650,3645,246
20241205,091100,9747875,3655,3660,3660,3655,702
20241205,091000,7181295,3700,3695,3700,3695,40
20241205,090900,7033455,3660,3660,3660,3660,0
20241205,090800,7033455,3660,3660,3660,3660,3
20241205,090700,7022475,3700,3700,3700,3700,1
20241205,090600,7018775,3700,3700,3700,3700,81
20241205,090500,6719075,3710,3710,3710,3710,0
20241205,090400,6719075,3710,3655,3710,3655,1021
20241205,090300,2986770,3710,3700,3710,3700,11
20241205,090200,2945970,3700,3735,3735,3655,550
20241205,090100,932415,3675,3675,3675,3675,29
20241205,090000,825840,3740,3685,3740,3670,224