KissMeData/054040/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,193800,308129655,4875,4875,4875,4875,1468
20241202,193700,308129655,4875,4875,4875,4875,0
20241202,193600,308129655,4875,4875,4875,4875,0
20241202,193500,308129655,4875,4875,4875,4875,0
20241202,193400,308129655,4875,4875,4875,4875,0
20241202,193300,308129655,4875,4875,4875,4875,0
20241202,193200,308129655,4875,4875,4875,4875,0
20241202,193100,308129655,4875,4875,4875,4875,0
20241202,193000,308129655,4875,4875,4875,4875,0
20241202,192900,308129655,4875,4875,4875,4875,0
20241202,192800,308129655,4875,4875,4875,4875,0
20241202,192700,308129655,4875,4875,4875,4875,0
20241202,192600,308129655,4875,4875,4875,4875,0
20241202,192500,308129655,4875,4875,4875,4875,0
20241202,192400,308129655,4875,4875,4875,4875,0
20241202,192300,308129655,4875,4875,4875,4875,0
20241202,192200,308129655,4875,4875,4875,4875,0
20241202,192100,308129655,4875,4875,4875,4875,0
20241202,192000,308129655,4875,4875,4875,4875,0
20241202,191900,308129655,4875,4875,4875,4875,0
20241202,191800,308129655,4875,4875,4875,4875,0
20241202,191700,308129655,4875,4875,4875,4875,0
20241202,191600,308129655,4875,4875,4875,4875,0
20241202,191500,308129655,4875,4875,4875,4875,0
20241202,191400,308129655,4875,4875,4875,4875,0
20241202,191300,308129655,4875,4875,4875,4875,0
20241202,191200,308129655,4875,4875,4875,4875,0
20241202,191100,308129655,4875,4875,4875,4875,0
20241202,191000,308129655,4875,4875,4875,4875,0
20241202,190900,308129655,4875,4875,4875,4875,0
20241202,190800,308129655,4875,4875,4875,4875,1468
20241202,190700,308129655,4875,4875,4875,4875,0
20241202,190600,308129655,4875,4875,4875,4875,0
20241202,190500,308129655,4875,4875,4875,4875,0
20241202,190400,308129655,4875,4875,4875,4875,0
20241202,190300,308129655,4875,4875,4875,4875,0
20241202,190200,308129655,4875,4875,4875,4875,0
20241202,190100,308129655,4875,4875,4875,4875,0
20241202,190000,308129655,4875,4875,4875,4875,0
20241202,185900,308129655,4875,4875,4875,4875,0
20241202,185800,308129655,4875,4875,4875,4875,0
20241202,185700,308129655,4875,4875,4875,4875,0
20241202,185600,308129655,4875,4875,4875,4875,0
20241202,185500,308129655,4875,4875,4875,4875,0
20241202,185400,308129655,4875,4875,4875,4875,0
20241202,185300,308129655,4875,4875,4875,4875,0
20241202,185200,308129655,4875,4875,4875,4875,0
20241202,185100,308129655,4875,4875,4875,4875,0
20241202,185000,308129655,4875,4875,4875,4875,0
20241202,184900,308129655,4875,4875,4875,4875,0
20241202,184800,308129655,4875,4875,4875,4875,0
20241202,184700,308129655,4875,4875,4875,4875,0
20241202,184600,308129655,4875,4875,4875,4875,0
20241202,184500,308129655,4875,4875,4875,4875,0
20241202,184400,308129655,4875,4875,4875,4875,0
20241202,184300,308129655,4875,4875,4875,4875,0
20241202,184200,308129655,4875,4875,4875,4875,0
20241202,184100,308129655,4875,4875,4875,4875,0
20241202,184000,308129655,4875,4875,4875,4875,0
20241202,183900,308129655,4875,4875,4875,4875,0
20241202,183800,308129655,4875,4875,4875,4875,1468
20241202,183700,308129655,4875,4875,4875,4875,0
20241202,183600,308129655,4875,4875,4875,4875,0
20241202,183500,308129655,4875,4875,4875,4875,0
20241202,183400,308129655,4875,4875,4875,4875,0
20241202,183300,308129655,4875,4875,4875,4875,0
20241202,183200,308129655,4875,4875,4875,4875,0
20241202,183100,308129655,4875,4875,4875,4875,0
20241202,183000,308129655,4875,4875,4875,4875,0
20241202,182900,308129655,4875,4875,4875,4875,0
20241202,182800,308129655,4875,4875,4875,4875,0
20241202,182700,308129655,4875,4875,4875,4875,0
20241202,182600,308129655,4875,4875,4875,4875,0
20241202,182500,308129655,4875,4875,4875,4875,0
20241202,182400,308129655,4875,4875,4875,4875,0
20241202,182300,308129655,4875,4875,4875,4875,0
20241202,182200,308129655,4875,4875,4875,4875,0
20241202,182100,308129655,4875,4875,4875,4875,0
20241202,182000,308129655,4875,4875,4875,4875,0
20241202,181900,308129655,4875,4875,4875,4875,0
20241202,181800,308129655,4875,4875,4875,4875,0
20241202,181700,308129655,4875,4875,4875,4875,0
20241202,181600,308129655,4875,4875,4875,4875,0
20241202,181500,308129655,4875,4875,4875,4875,0
20241202,181400,308129655,4875,4875,4875,4875,0
20241202,181300,308129655,4875,4875,4875,4875,0
20241202,181200,308129655,4875,4875,4875,4875,0
20241202,181100,308129655,4875,4875,4875,4875,0
20241202,181000,308129655,4875,4875,4875,4875,0
20241202,180900,308129655,4875,4875,4875,4875,0
20241202,180800,308129655,4875,4875,4875,4875,1468
20241202,180700,308129655,4875,4875,4875,4875,0
20241202,180600,308129655,4875,4875,4875,4875,0
20241202,180500,308129655,4875,4875,4875,4875,0
20241202,180400,308129655,4875,4875,4875,4875,0
20241202,180300,308129655,4875,4875,4875,4875,0
20241202,180200,308129655,4875,4875,4875,4875,0
20241202,180100,308129655,4875,4875,4875,4875,0
20241202,180000,308129655,4875,4875,4875,4875,0
20241202,175900,308129655,4875,4875,4875,4875,0
20241202,175800,308129655,4875,4875,4875,4875,0
20241202,175700,308129655,4875,4875,4875,4875,0
20241202,175600,308129655,4875,4875,4875,4875,0
20241202,175500,308129655,4875,4875,4875,4875,0
20241202,175400,308129655,4875,4875,4875,4875,0
20241202,175300,308129655,4875,4875,4875,4875,0
20241202,175200,308129655,4875,4875,4875,4875,0
20241202,175100,308129655,4875,4875,4875,4875,0
20241202,175000,308129655,4875,4875,4875,4875,0
20241202,174900,308129655,4875,4875,4875,4875,0
20241202,174800,308129655,4875,4875,4875,4875,0
20241202,174700,308129655,4875,4875,4875,4875,0
20241202,174600,308129655,4875,4875,4875,4875,0
20241202,174500,308129655,4875,4875,4875,4875,0
20241202,174400,308129655,4875,4875,4875,4875,0
20241202,174300,308129655,4875,4875,4875,4875,0
20241202,174200,308129655,4875,4875,4875,4875,0
20241202,174100,308129655,4875,4875,4875,4875,0
20241202,174000,308129655,4875,4875,4875,4875,0
20241202,173900,308129655,4875,4875,4875,4875,0
20241202,173800,308129655,4875,4875,4875,4875,1468
20241202,173700,308129655,4875,4875,4875,4875,0
20241202,173600,308129655,4875,4875,4875,4875,0
20241202,173500,308129655,4875,4875,4875,4875,0
20241202,173400,308129655,4875,4875,4875,4875,0
20241202,173300,308129655,4875,4875,4875,4875,0
20241202,173200,308129655,4875,4875,4875,4875,0
20241202,173100,308129655,4875,4875,4875,4875,0
20241202,173000,308129655,4875,4875,4875,4875,0
20241202,172900,308129655,4875,4875,4875,4875,0
20241202,172800,308129655,4875,4875,4875,4875,0
20241202,172700,308129655,4875,4875,4875,4875,0
20241202,172600,308129655,4875,4875,4875,4875,0
20241202,172500,308129655,4875,4875,4875,4875,0
20241202,172400,308129655,4875,4875,4875,4875,0
20241202,172300,308129655,4875,4875,4875,4875,0
20241202,172200,308129655,4875,4875,4875,4875,0
20241202,172100,308129655,4875,4875,4875,4875,0
20241202,172000,308129655,4875,4875,4875,4875,0
20241202,171900,308129655,4875,4875,4875,4875,0
20241202,171800,308129655,4875,4875,4875,4875,0
20241202,171700,308129655,4875,4875,4875,4875,0
20241202,171600,308129655,4875,4875,4875,4875,0
20241202,171500,308129655,4875,4875,4875,4875,0
20241202,171400,308129655,4875,4875,4875,4875,0
20241202,171300,308129655,4875,4875,4875,4875,0
20241202,171200,308129655,4875,4875,4875,4875,0
20241202,171100,308129655,4875,4875,4875,4875,0
20241202,171000,308129655,4875,4875,4875,4875,0
20241202,170900,308129655,4875,4875,4875,4875,0
20241202,170800,308129655,4875,4875,4875,4875,1468
20241202,170700,308129655,4875,4875,4875,4875,0
20241202,170600,308129655,4875,4875,4875,4875,0
20241202,170500,308129655,4875,4875,4875,4875,0
20241202,170400,308129655,4875,4875,4875,4875,0
20241202,170300,308129655,4875,4875,4875,4875,0
20241202,170200,308129655,4875,4875,4875,4875,0
20241202,170100,308129655,4875,4875,4875,4875,0
20241202,170000,308129655,4875,4875,4875,4875,0
20241202,165900,308129655,4875,4875,4875,4875,0
20241202,165800,308129655,4875,4875,4875,4875,0
20241202,165700,308129655,4875,4875,4875,4875,0
20241202,165600,308129655,4875,4875,4875,4875,0
20241202,165500,308129655,4875,4875,4875,4875,0
20241202,165400,308129655,4875,4875,4875,4875,0
20241202,165300,308129655,4875,4875,4875,4875,0
20241202,165200,308129655,4875,4875,4875,4875,0
20241202,165100,308129655,4875,4875,4875,4875,0
20241202,165000,308129655,4875,4875,4875,4875,0
20241202,164900,308129655,4875,4875,4875,4875,0
20241202,164800,308129655,4875,4875,4875,4875,0
20241202,164700,308129655,4875,4875,4875,4875,0
20241202,164600,308129655,4875,4875,4875,4875,0
20241202,164500,308129655,4875,4875,4875,4875,0
20241202,164400,308129655,4875,4875,4875,4875,0
20241202,164300,308129655,4875,4875,4875,4875,0
20241202,164200,308129655,4875,4875,4875,4875,0
20241202,164100,308129655,4875,4875,4875,4875,0
20241202,164000,308129655,4875,4875,4875,4875,0
20241202,163900,308129655,4875,4875,4875,4875,0
20241202,163800,308129655,4875,4875,4875,4875,1468
20241202,163700,308129655,4875,4875,4875,4875,0
20241202,163600,308129655,4875,4875,4875,4875,0
20241202,163500,308129655,4875,4875,4875,4875,0
20241202,163400,308129655,4875,4875,4875,4875,0
20241202,163300,308129655,4875,4875,4875,4875,0
20241202,163200,308129655,4875,4875,4875,4875,0
20241202,163100,308129655,4875,4875,4875,4875,0
20241202,163000,308129655,4875,4875,4875,4875,0
20241202,162900,308129655,4875,4875,4875,4875,0
20241202,162800,308129655,4875,4875,4875,4875,0
20241202,162700,308129655,4875,4875,4875,4875,0
20241202,162600,308129655,4875,4875,4875,4875,0
20241202,162500,308129655,4875,4875,4875,4875,0
20241202,162400,308129655,4875,4875,4875,4875,0
20241202,162300,308129655,4875,4875,4875,4875,0
20241202,162200,308129655,4875,4875,4875,4875,0
20241202,162100,308129655,4875,4875,4875,4875,0
20241202,162000,308129655,4875,4875,4875,4875,0
20241202,161900,308129655,4875,4875,4875,4875,0
20241202,161800,308129655,4875,4875,4875,4875,0
20241202,161700,308129655,4875,4875,4875,4875,0
20241202,161600,308129655,4875,4875,4875,4875,0
20241202,161500,308129655,4875,4875,4875,4875,0
20241202,161400,308129655,4875,4875,4875,4875,0
20241202,161300,308129655,4875,4875,4875,4875,0
20241202,161200,308129655,4875,4875,4875,4875,0
20241202,161100,308129655,4875,4875,4875,4875,0
20241202,161000,308129655,4875,4875,4875,4875,0
20241202,160900,308129655,4875,4875,4875,4875,0
20241202,160800,308129655,4875,4875,4875,4875,1468
20241202,160700,308129655,4875,4875,4875,4875,0
20241202,160600,308129655,4875,4875,4875,4875,0
20241202,160500,308129655,4875,4875,4875,4875,0
20241202,160400,308129655,4875,4875,4875,4875,0
20241202,160300,308129655,4875,4875,4875,4875,0
20241202,160200,308129655,4875,4875,4875,4875,0
20241202,160100,308129655,4875,4875,4875,4875,0
20241202,160000,308129655,4875,4875,4875,4875,0
20241202,155900,308129655,4875,4875,4875,4875,0
20241202,155800,308129655,4875,4875,4875,4875,0
20241202,155700,308129655,4875,4875,4875,4875,0
20241202,155600,308129655,4875,4875,4875,4875,0
20241202,155500,308129655,4875,4875,4875,4875,0
20241202,155400,308129655,4875,4875,4875,4875,0
20241202,155300,308129655,4875,4875,4875,4875,0
20241202,155200,308129655,4875,4875,4875,4875,0
20241202,155100,308129655,4875,4875,4875,4875,0
20241202,155000,308129655,4875,4875,4875,4875,0
20241202,154900,308129655,4875,4875,4875,4875,0
20241202,154800,308129655,4875,4875,4875,4875,0
20241202,154700,308129655,4875,4875,4875,4875,0
20241202,154600,308129655,4875,4875,4875,4875,0
20241202,154500,308129655,4875,4875,4875,4875,0
20241202,154400,308129655,4875,4875,4875,4875,0
20241202,154300,308129655,4875,4875,4875,4875,0
20241202,154200,308129655,4875,4875,4875,4875,0
20241202,154100,308129655,4875,4875,4875,4875,0
20241202,154000,308129655,4875,4875,4875,4875,0
20241202,153900,308129655,4875,4875,4875,4875,0
20241202,153800,308129655,4875,4875,4875,4875,1468
20241202,153700,308129655,4875,4875,4875,4875,0
20241202,153600,308129655,4875,4875,4875,4875,0
20241202,153500,308129655,4875,4875,4875,4875,0
20241202,153400,308129655,4875,4875,4875,4875,0
20241202,153300,308129655,4875,4875,4875,4875,0
20241202,153200,308129655,4875,4875,4875,4875,0
20241202,153100,308129655,4875,4875,4875,4875,0
20241202,153000,308129655,4875,4875,4875,4875,1468
20241202,152900,300973155,4855,4855,4855,4855,0
20241202,152800,300973155,4855,4855,4855,4855,0
20241202,152700,300973155,4855,4855,4855,4855,0
20241202,152600,300973155,4855,4855,4855,4855,0
20241202,152500,300973155,4855,4855,4855,4855,0
20241202,152400,300973155,4855,4855,4855,4855,0
20241202,152300,300973155,4855,4855,4855,4855,0
20241202,152200,300973155,4855,4855,4855,4855,0
20241202,152100,300973155,4855,4855,4855,4855,0
20241202,152000,300973155,4855,4855,4855,4855,0
20241202,151900,300973155,4855,4870,4870,4855,219
20241202,151800,299907615,4870,4875,4875,4870,1895
20241202,151700,290674505,4875,4860,4875,4860,1139
20241202,151600,285136970,4850,4850,4850,4850,48
20241202,151500,284904170,4850,4865,4865,4850,1956
20241202,151400,275405605,4870,4870,4870,4870,15
20241202,151300,275332555,4870,4880,4880,4870,1489
20241202,151200,268074840,4880,4880,4880,4880,0
20241202,151100,268074840,4880,4880,4880,4880,736
20241202,151000,264483160,4880,4880,4880,4880,60
20241202,150900,264190360,4880,4880,4880,4880,20
20241202,150800,264092760,4880,4885,4885,4880,288
20241202,150700,262687220,4885,4885,4885,4885,501
20241202,150600,260239835,4890,4885,4900,4885,831
20241202,150500,256178265,4880,4900,4900,4880,5348
20241202,150400,230037610,4900,4900,4900,4900,0
20241202,150300,230037610,4900,4915,4915,4900,4301
20241202,150200,208932490,4920,4920,4920,4920,0
20241202,150100,208932490,4920,4920,4920,4920,0
20241202,150000,208932490,4920,4920,4920,4920,1
20241202,145900,208927570,4920,4920,4920,4920,0
20241202,145800,208927570,4920,4920,4920,4920,240
20241202,145700,207746770,4920,4925,4925,4920,664
20241202,145600,204478150,4925,4925,4925,4925,0
20241202,145500,204478150,4925,4925,4925,4925,0
20241202,145400,204478150,4925,4925,4925,4925,1
20241202,145300,204473225,4930,4930,4930,4930,0
20241202,145200,204473225,4930,4930,4930,4930,0
20241202,145100,204473225,4930,4950,4950,4930,2685
20241202,145000,191230420,4950,4950,4950,4950,12
20241202,144900,191171020,4950,4950,4950,4950,24
20241202,144800,191052220,4950,4950,4950,4950,34
20241202,144700,190883920,4950,4950,4950,4950,17
20241202,144600,190799770,4950,4945,4950,4945,200
20241202,144500,189810685,4950,4950,4950,4950,23
20241202,144400,189696835,4945,4950,4950,4945,114
20241202,144300,189133060,4950,4950,4950,4950,23
20241202,144200,189019210,4950,4945,4950,4945,24
20241202,144100,188900415,4940,4950,4950,4940,637
20241202,144000,185751935,4950,4950,4950,4950,21
20241202,143900,185647985,4950,4945,4950,4945,27
20241202,143800,185514400,4945,4950,4950,4940,53
20241202,143700,185252065,4945,4945,4945,4945,21
20241202,143600,185148220,4945,4945,4945,4945,15
20241202,143500,185074045,4940,4940,4940,4940,1
20241202,143400,185069105,4940,4940,4940,4940,43
20241202,143300,184856685,4940,4945,4945,4940,123
20241202,143200,184248985,4945,4945,4945,4945,19
20241202,143100,184155030,4945,4945,4945,4945,32
20241202,143000,183996790,4945,4945,4945,4945,21
20241202,142900,183892945,4945,4945,4945,4945,26
20241202,142800,183764375,4945,4950,4950,4945,62
20241202,142700,183457620,4950,4950,4950,4950,33
20241202,142600,183294270,4945,4945,4945,4945,0
20241202,142500,183294270,4945,4945,4945,4945,2
20241202,142400,183284380,4945,4950,4955,4945,655
20241202,142300,180041305,4950,4950,4950,4950,37
20241202,142200,179858155,4950,4950,4950,4950,24
20241202,142100,179739355,4950,4950,4950,4950,28
20241202,142000,179600755,4950,4950,4950,4950,30
20241202,141900,179452255,4950,4950,4950,4950,28
20241202,141800,179313655,4950,4950,4950,4950,32
20241202,141700,179155255,4950,4955,4955,4950,424
20241202,141600,177055765,4955,4955,4955,4955,0
20241202,141500,177055765,4955,4955,4955,4955,0
20241202,141400,177055765,4955,4955,4955,4955,0
20241202,141300,177055765,4955,4955,4955,4955,0
20241202,141200,177055765,4955,4955,4955,4955,15
20241202,141100,176981440,4955,4955,4955,4955,142
20241202,141000,176277830,4955,4955,4955,4955,0
20241202,140900,176277830,4955,4955,4955,4955,0
20241202,140800,176277830,4955,4955,4955,4955,0
20241202,140700,176277830,4955,4955,4955,4955,0
20241202,140600,176277830,4955,4955,4955,4955,1
20241202,140500,176272875,4955,4955,4955,4955,241
20241202,140400,175078720,4955,4955,4955,4955,0
20241202,140300,175078720,4955,4955,4955,4955,0
20241202,140200,175078720,4955,4955,4955,4955,0
20241202,140100,175078720,4955,4955,4955,4955,0
20241202,140000,175078720,4955,4955,4955,4955,0
20241202,135900,175078720,4955,4955,4955,4955,0
20241202,135800,175078720,4955,4955,4955,4955,0
20241202,135700,175078720,4955,4955,4955,4955,15
20241202,135600,175004395,4955,4960,4960,4955,95
20241202,135500,174533560,4960,4960,4960,4960,301
20241202,135400,173040600,4955,4955,4955,4955,0
20241202,135300,173040600,4955,4955,4955,4955,1
20241202,135200,173035645,4955,4955,4955,4955,105
20241202,135100,172515370,4955,4955,4955,4955,0
20241202,135000,172515370,4955,4955,4955,4955,0
20241202,134900,172515370,4955,4955,4955,4955,24
20241202,134800,172396450,4955,4955,4960,4955,705
20241202,134700,168899680,4950,4950,4950,4950,0
20241202,134600,168899680,4950,4950,4950,4950,0
20241202,134500,168899680,4950,4950,4950,4950,0
20241202,134400,168899680,4950,4950,4950,4950,0
20241202,134300,168899680,4950,4950,4950,4950,0
20241202,134200,168899680,4950,4950,4950,4950,0
20241202,134100,168899680,4950,4950,4950,4950,42
20241202,134000,168691780,4950,4945,4950,4945,73
20241202,133900,168330715,4945,4945,4945,4945,33
20241202,133800,168167530,4945,4940,4945,4940,41
20241202,133700,167964935,4940,4940,4940,4940,0
20241202,133600,167964935,4940,4940,4940,4940,0
20241202,133500,167964935,4940,4940,4940,4940,0
20241202,133400,167964935,4940,4940,4940,4940,0
20241202,133300,167964935,4940,4940,4940,4940,98
20241202,133200,167480815,4935,4935,4935,4935,0
20241202,133100,167480815,4935,4935,4935,4935,0
20241202,133000,167480815,4935,4935,4935,4935,0
20241202,132900,167480815,4935,4935,4935,4935,0
20241202,132800,167480815,4935,4935,4935,4935,0
20241202,132700,167480815,4935,4935,4935,4935,482
20241202,132600,165102145,4935,4935,4935,4935,0
20241202,132500,165102145,4935,4935,4935,4935,0
20241202,132400,165102145,4935,4935,4935,4935,0
20241202,132300,165102145,4935,4935,4935,4935,0
20241202,132200,165102145,4935,4935,4935,4935,0
20241202,132100,165102145,4935,4935,4935,4935,0
20241202,132000,165102145,4935,4935,4935,4935,0
20241202,131900,165102145,4935,4935,4935,4935,0
20241202,131800,165102145,4935,4935,4935,4935,0
20241202,131700,165102145,4935,4935,4935,4935,0
20241202,131600,165102145,4935,4935,4935,4935,0
20241202,131500,165102145,4935,4935,4935,4935,0
20241202,131400,165102145,4935,4935,4935,4935,0
20241202,131300,165102145,4935,4940,4940,4935,320
20241202,131200,163522175,4940,4940,4940,4940,0
20241202,131100,163522175,4940,4940,4940,4940,422
20241202,131000,161437495,4935,4935,4935,4935,0
20241202,130900,161437495,4935,4935,4935,4935,0
20241202,130800,161437495,4935,4935,4935,4935,0
20241202,130700,161437495,4935,4935,4935,4935,70
20241202,130600,161092045,4935,4935,4935,4935,0
20241202,130500,161092045,4935,4935,4935,4935,0
20241202,130400,161092045,4935,4935,4935,4935,0
20241202,130300,161092045,4935,4935,4935,4935,0
20241202,130200,161092045,4935,4935,4935,4935,0
20241202,130100,161092045,4935,4935,4935,4935,0
20241202,130000,161092045,4935,4935,4935,4935,188
20241202,125900,160164265,4935,4935,4935,4935,0
20241202,125800,160164265,4935,4935,4935,4935,1
20241202,125700,160159330,4935,4935,4935,4935,1
20241202,125600,160154395,4930,4930,4930,4930,52
20241202,125500,159898035,4930,4930,4930,4930,84
20241202,125400,159483915,4930,4930,4930,4930,0
20241202,125300,159483915,4930,4935,4935,4930,191
20241202,125200,158541810,4935,4935,4935,4935,0
20241202,125100,158541810,4935,4935,4935,4935,0
20241202,125000,158541810,4935,4935,4935,4935,1
20241202,124900,158536875,4935,4935,4935,4935,107
20241202,124800,158008830,4935,4935,4935,4935,0
20241202,124700,158008830,4935,4935,4935,4935,0
20241202,124600,158008830,4935,4940,4940,4935,204
20241202,124500,157001445,4940,4940,4940,4940,0
20241202,124400,157001445,4940,4940,4940,4940,0
20241202,124300,157001445,4940,4940,4940,4940,9
20241202,124200,156956985,4940,4940,4940,4940,0
20241202,124100,156956985,4940,4940,4940,4940,4
20241202,124000,156937225,4940,4940,4940,4940,97
20241202,123900,156458045,4940,4940,4940,4940,0
20241202,123800,156458045,4940,4940,4940,4940,0
20241202,123700,156458045,4940,4940,4940,4940,135
20241202,123600,155791145,4940,4940,4940,4940,0
20241202,123500,155791145,4940,4940,4940,4940,0
20241202,123400,155791145,4940,4940,4940,4940,0
20241202,123300,155791145,4940,4940,4940,4940,0
20241202,123200,155791145,4940,4945,4945,4940,612
20241202,123100,152767840,4955,4950,4955,4950,20
20241202,123000,152668750,4955,4950,4955,4950,26
20241202,122900,152539940,4940,4940,4940,4940,0
20241202,122800,152539940,4940,4940,4940,4940,0
20241202,122700,152539940,4940,4940,4940,4940,0
20241202,122600,152539940,4940,4940,4940,4940,0
20241202,122500,152539940,4940,4940,4940,4940,0
20241202,122400,152539940,4940,4940,4945,4940,16
20241202,122300,152460830,4945,4940,4945,4940,92
20241202,122200,152005895,4935,4935,4935,4935,0
20241202,122100,152005895,4935,4935,4935,4935,60
20241202,122000,151709795,4935,4935,4935,4935,0
20241202,121900,151709795,4935,4930,4935,4930,3
20241202,121800,151694995,4930,4950,4950,4930,1112
20241202,121700,146205305,4955,4950,4955,4950,38
20241202,121600,146017030,4955,4950,4955,4950,22
20241202,121500,145908030,4955,4950,4955,4950,30
20241202,121400,145759390,4955,4950,4955,4950,41
20241202,121300,145556250,4955,4950,4955,4950,16
20241202,121200,145476980,4955,4950,4955,4950,28
20241202,121100,145338250,4955,4950,4960,4950,42
20241202,121000,145130155,4955,4950,4955,4950,29
20241202,120900,144986470,4955,4950,4955,4950,25
20241202,120800,144862605,4955,4950,4955,4950,32
20241202,120700,144704060,4955,4950,4955,4950,38
20241202,120600,144515785,4960,4950,4960,4950,33
20241202,120500,144352210,4955,4950,4955,4945,179
20241202,120400,143466860,4960,4955,4960,4955,28
20241202,120300,143327995,4960,4955,4960,4955,21
20241202,120200,143223845,4960,4955,4960,4955,22
20241202,120100,143114735,4960,4955,4960,4955,40
20241202,120000,142916350,4960,4955,4960,4955,21
20241202,115900,142812200,4960,4955,4960,4955,18
20241202,115800,142722930,4960,4955,4960,4955,42
20241202,115700,142514625,4960,4955,4960,4955,30
20241202,115600,142365835,4960,4955,4960,4955,17
20241202,115500,142281525,4960,4955,4960,4955,23
20241202,115400,142167455,4960,4955,4960,4955,38
20241202,115300,141978995,4960,4955,4960,4955,89
20241202,115200,141537910,4955,4955,4955,4955,0
20241202,115100,141537910,4955,4955,4955,4955,8
20241202,115000,141498270,4955,4955,4955,4955,23
20241202,114900,141384305,4955,4955,4955,4955,24
20241202,114800,141265385,4955,4955,4955,4955,45
20241202,114700,141042410,4955,4955,4955,4955,28
20241202,114600,140903670,4955,4955,4955,4955,26
20241202,114500,140774840,4955,4955,4955,4955,30
20241202,114400,140626190,4955,4955,4955,4955,23
20241202,114300,140512225,4955,4955,4955,4955,20
20241202,114200,140413125,4955,4955,4955,4955,24
20241202,114100,140294205,4955,4955,4955,4955,34
20241202,114000,140125735,4955,4955,4955,4955,27
20241202,113900,139991950,4955,4955,4955,4955,18
20241202,113800,139902760,4955,4950,4955,4950,19
20241202,113700,139808625,4945,4945,4945,4945,0
20241202,113600,139808625,4945,4945,4945,4945,0
20241202,113500,139808625,4945,4945,4945,4945,0
20241202,113400,139808625,4945,4950,4950,4945,289
20241202,113300,138378135,4950,4950,4950,4950,8
20241202,113200,138338535,4950,4950,4950,4950,0
20241202,113100,138338535,4950,4950,4950,4950,6
20241202,113000,138308835,4950,4950,4950,4950,31
20241202,112900,138155385,4950,4950,4950,4950,27
20241202,112800,138021735,4950,4950,4950,4950,45
20241202,112700,137798985,4950,4950,4950,4950,27
20241202,112600,137665335,4950,4950,4950,4950,28
20241202,112500,137526735,4950,4950,4950,4950,34
20241202,112400,137358435,4950,4950,4950,4950,24
20241202,112300,137239635,4950,4950,4950,4950,33
20241202,112200,137076285,4950,4950,4950,4950,50
20241202,112100,136828785,4950,4950,4950,4950,33
20241202,112000,136665435,4950,4950,4950,4950,29
20241202,111900,136521885,4950,4955,4955,4950,173
20241202,111800,135665445,4955,4955,4955,4955,22
20241202,111700,135556435,4955,4955,4955,4955,26
20241202,111600,135427605,4955,4955,4955,4955,35
20241202,111500,135254180,4955,4970,4975,4955,935
20241202,111400,130617760,4970,4970,4970,4970,27
20241202,111300,130483570,4970,4970,4970,4970,31
20241202,111200,130329500,4970,4970,4970,4970,46
20241202,111100,130100880,4970,4970,4970,4970,30
20241202,111000,129951780,4970,4965,4970,4965,31
20241202,110900,129797780,4965,4945,4965,4945,61
20241202,110800,129495570,4945,4945,4945,4945,58
20241202,110700,129208760,4945,4945,4945,4945,0
20241202,110600,129208760,4945,4950,4955,4945,52
20241202,110500,128951245,4955,4950,4955,4950,22
20241202,110400,128842245,4955,4950,4955,4950,34
20241202,110300,128673785,4955,4950,4955,4950,29
20241202,110200,128530100,4955,4950,4955,4950,8
20241202,110100,128490470,4945,4950,4950,4945,54
20241202,110000,128223360,4950,4950,4955,4950,22
20241202,105900,128114365,4955,4950,4955,4950,35
20241202,105800,127940960,4955,4950,4955,4950,20
20241202,105700,127841870,4955,4950,4955,4950,23
20241202,105600,127727920,4945,4945,4945,4945,37
20241202,105500,127544955,4945,4945,4945,4945,34
20241202,105400,127376825,4945,4945,4945,4945,292
20241202,105300,125932885,4940,4940,4940,4940,10
20241202,105200,125883485,4940,4940,4940,4940,0
20241202,105100,125883485,4940,4940,4940,4940,0
20241202,105000,125883485,4940,4935,4940,4935,3
20241202,104900,125868670,4930,4930,4930,4930,1
20241202,104800,125863740,4925,4925,4925,4925,100
20241202,104700,125371240,4925,4925,4925,4925,0
20241202,104600,125371240,4925,4925,4925,4925,0
20241202,104500,125371240,4925,4925,4925,4925,658
20241202,104400,122130590,4925,4925,4925,4925,36
20241202,104300,121953290,4925,4925,4925,4925,46
20241202,104200,121726740,4925,4925,4925,4925,22
20241202,104100,121618390,4925,4925,4925,4925,239
20241202,104000,120441315,4925,4925,4925,4920,64
20241202,103900,120126420,4920,4920,4920,4920,0
20241202,103800,120126420,4920,4920,4920,4920,0
20241202,103700,120126420,4920,4920,4925,4920,1020
20241202,103600,115103000,4915,4915,4915,4915,230
20241202,103500,113972550,4915,4925,4925,4915,500
20241202,103400,111514100,4925,4930,4930,4920,1002
20241202,103300,106584240,4920,4930,4930,4920,2000
20241202,103200,96737940,4930,4930,4930,4930,410
20241202,103100,94716640,4930,4930,4930,4930,100
20241202,103000,94223640,4930,4930,4930,4930,220
20241202,102900,93139040,4930,4930,4930,4930,0
20241202,102800,93139040,4930,4930,4930,4930,800
20241202,102700,89195040,4930,4930,4930,4930,0
20241202,102600,89195040,4930,4930,4930,4930,0
20241202,102500,89195040,4930,4930,4930,4930,0
20241202,102400,89195040,4930,4930,4930,4930,0
20241202,102300,89195040,4930,4930,4930,4930,0
20241202,102200,89195040,4930,4930,4930,4930,55
20241202,102100,88923890,4930,4930,4930,4930,7
20241202,102000,88889380,4930,4935,4935,4930,128
20241202,101900,88258300,4935,4935,4935,4930,1691
20241202,101800,79918335,4935,4935,4935,4935,0
20241202,101700,79918335,4935,4935,4935,4935,0
20241202,101600,79918335,4935,4940,4940,4935,329
20241202,101500,78294210,4940,4940,4940,4940,0
20241202,101400,78294210,4940,4955,4955,4940,1609
20241202,101300,70339140,4955,4955,4955,4955,22
20241202,101200,70230130,4955,4955,4955,4955,22
20241202,101100,70121120,4955,4955,4955,4955,35
20241202,101000,69947695,4955,4955,4955,4955,32
20241202,100900,69789135,4950,4950,4950,4950,0
20241202,100800,69789135,4950,4950,4950,4950,1221
20241202,100700,63745185,4950,4960,4960,4950,1149
20241202,100600,58056250,4960,4960,4960,4960,20
20241202,100500,57957050,4960,4955,4960,4955,131
20241202,100400,57307880,4955,4955,4955,4955,0
20241202,100300,57307880,4955,4970,4970,4955,520
20241202,100200,54730970,4970,4970,4970,4970,25
20241202,100100,54606720,4970,4970,4970,4970,52
20241202,100000,54348280,4970,4970,4970,4970,6
20241202,095900,54318460,4970,4970,4970,4970,26
20241202,095800,54189240,4970,4970,4970,4970,33
20241202,095700,54025230,4970,4970,4970,4970,54
20241202,095600,53756850,4970,4970,4970,4970,35
20241202,095500,53582900,4970,4970,4970,4970,31
20241202,095400,53428830,4970,4970,4970,4970,35
20241202,095300,53254880,4970,4970,4970,4970,31
20241202,095200,53100810,4975,4970,4975,4970,43
20241202,095100,52887095,4975,4970,4975,4970,28
20241202,095000,52747925,4960,4955,4960,4955,45
20241202,094900,52524870,4955,4955,4955,4955,32
20241202,094800,52366310,4955,4955,4955,4955,30
20241202,094700,52217660,4955,4955,4955,4955,59
20241202,094600,51925315,4955,4960,4960,4955,189
20241202,094500,50988655,4960,4960,4960,4960,33
20241202,094400,50824975,4960,4960,4960,4960,14
20241202,094300,50755535,4960,4960,4960,4960,36
20241202,094200,50576975,4960,4960,4960,4960,26
20241202,094100,50448015,4960,4960,4960,4960,34
20241202,094000,50279375,4960,4960,4960,4960,24
20241202,093900,50160335,4960,4960,4960,4960,19
20241202,093800,50066095,4960,4960,4960,4960,639
20241202,093700,46896655,4960,4960,4960,4960,0
20241202,093600,46896655,4960,4960,4960,4960,0
20241202,093500,46896655,4960,4965,4965,4960,813
20241202,093400,42863980,4965,4965,4965,4965,785
20241202,093300,38966455,4965,4970,4970,4965,601
20241202,093200,35980835,4970,4970,4970,4970,14
20241202,093100,35911255,4970,4980,4980,4970,26
20241202,093000,35781805,4980,4980,4980,4980,22
20241202,092900,35672245,4980,4980,4980,4980,24
20241202,092800,35552725,4980,4980,4980,4975,775
20241202,092700,31695955,4980,4980,4980,4980,0
20241202,092600,31695955,4980,4980,4980,4980,0
20241202,092500,31695955,4980,4980,4980,4980,0
20241202,092400,31695955,4980,4980,4980,4980,0
20241202,092300,31695955,4980,4990,4990,4980,1694
20241202,092200,23255950,4990,4990,4990,4990,485
20241202,092100,20835800,4985,4985,4985,4985,0
20241202,092000,20835800,4985,4985,4985,4985,0
20241202,091900,20835800,4985,4985,4985,4985,95
20241202,091800,20362225,4990,4990,4990,4990,0
20241202,091700,20362225,4990,4990,4990,4990,0
20241202,091600,20362225,4990,4990,4990,4990,109
20241202,091500,19818315,4990,4990,4990,4990,705
20241202,091400,16300365,4990,4990,4990,4990,20
20241202,091300,16200565,4995,4995,4995,4995,0
20241202,091200,16200565,4995,4995,4995,4995,0
20241202,091100,16200565,4995,4995,4995,4995,106
20241202,091000,15671095,5000,5000,5000,5000,145
20241202,090900,14946095,5000,4990,5000,4990,388
20241202,090800,13009775,4985,4985,4985,4985,114
20241202,090700,12441485,4980,4985,4985,4980,117
20241202,090600,11858740,4985,4990,4990,4985,232
20241202,090500,10702120,4985,4990,4990,4985,307
20241202,090400,9170650,5000,5000,5000,5000,0
20241202,090300,9170650,5000,5000,5000,5000,92
20241202,090200,8710650,4990,4990,4990,4990,561
20241202,090100,5911260,4980,4980,4980,4980,0
20241202,090000,5911260,4980,4980,4980,4980,715