KissMeData/054040/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,193700,199117465,4935,4935,4935,4935,1933
20241203,193600,199117465,4935,4935,4935,4935,0
20241203,193500,199117465,4935,4935,4935,4935,0
20241203,193400,199117465,4935,4935,4935,4935,0
20241203,193300,199117465,4935,4935,4935,4935,0
20241203,193200,199117465,4935,4935,4935,4935,0
20241203,193100,199117465,4935,4935,4935,4935,0
20241203,193000,199117465,4935,4935,4935,4935,0
20241203,192900,199117465,4935,4935,4935,4935,0
20241203,192800,199117465,4935,4935,4935,4935,0
20241203,192700,199117465,4935,4935,4935,4935,0
20241203,192600,199117465,4935,4935,4935,4935,0
20241203,192500,199117465,4935,4935,4935,4935,0
20241203,192400,199117465,4935,4935,4935,4935,0
20241203,192300,199117465,4935,4935,4935,4935,0
20241203,192200,199117465,4935,4935,4935,4935,0
20241203,192100,199117465,4935,4935,4935,4935,0
20241203,192000,199117465,4935,4935,4935,4935,0
20241203,191900,199117465,4935,4935,4935,4935,0
20241203,191800,199117465,4935,4935,4935,4935,0
20241203,191700,199117465,4935,4935,4935,4935,0
20241203,191600,199117465,4935,4935,4935,4935,0
20241203,191500,199117465,4935,4935,4935,4935,0
20241203,191400,199117465,4935,4935,4935,4935,0
20241203,191300,199117465,4935,4935,4935,4935,0
20241203,191200,199117465,4935,4935,4935,4935,0
20241203,191100,199117465,4935,4935,4935,4935,0
20241203,191000,199117465,4935,4935,4935,4935,0
20241203,190900,199117465,4935,4935,4935,4935,0
20241203,190800,199117465,4935,4935,4935,4935,0
20241203,190700,199117465,4935,4935,4935,4935,1933
20241203,190600,199117465,4935,4935,4935,4935,0
20241203,190500,199117465,4935,4935,4935,4935,0
20241203,190400,199117465,4935,4935,4935,4935,0
20241203,190300,199117465,4935,4935,4935,4935,0
20241203,190200,199117465,4935,4935,4935,4935,0
20241203,190100,199117465,4935,4935,4935,4935,0
20241203,190000,199117465,4935,4935,4935,4935,0
20241203,185900,199117465,4935,4935,4935,4935,0
20241203,185800,199117465,4935,4935,4935,4935,0
20241203,185700,199117465,4935,4935,4935,4935,0
20241203,185600,199117465,4935,4935,4935,4935,0
20241203,185500,199117465,4935,4935,4935,4935,0
20241203,185400,199117465,4935,4935,4935,4935,0
20241203,185300,199117465,4935,4935,4935,4935,0
20241203,185200,199117465,4935,4935,4935,4935,0
20241203,185100,199117465,4935,4935,4935,4935,0
20241203,185000,199117465,4935,4935,4935,4935,0
20241203,184900,199117465,4935,4935,4935,4935,0
20241203,184800,199117465,4935,4935,4935,4935,0
20241203,184700,199117465,4935,4935,4935,4935,0
20241203,184600,199117465,4935,4935,4935,4935,0
20241203,184500,199117465,4935,4935,4935,4935,0
20241203,184400,199117465,4935,4935,4935,4935,0
20241203,184300,199117465,4935,4935,4935,4935,0
20241203,184200,199117465,4935,4935,4935,4935,0
20241203,184100,199117465,4935,4935,4935,4935,0
20241203,184000,199117465,4935,4935,4935,4935,0
20241203,183900,199117465,4935,4935,4935,4935,0
20241203,183800,199117465,4935,4935,4935,4935,0
20241203,183700,199117465,4935,4935,4935,4935,1933
20241203,183600,199117465,4935,4935,4935,4935,0
20241203,183500,199117465,4935,4935,4935,4935,0
20241203,183400,199117465,4935,4935,4935,4935,0
20241203,183300,199117465,4935,4935,4935,4935,0
20241203,183200,199117465,4935,4935,4935,4935,0
20241203,183100,199117465,4935,4935,4935,4935,0
20241203,183000,199117465,4935,4935,4935,4935,0
20241203,182900,199117465,4935,4935,4935,4935,0
20241203,182800,199117465,4935,4935,4935,4935,0
20241203,182700,199117465,4935,4935,4935,4935,0
20241203,182600,199117465,4935,4935,4935,4935,0
20241203,182500,199117465,4935,4935,4935,4935,0
20241203,182400,199117465,4935,4935,4935,4935,0
20241203,182300,199117465,4935,4935,4935,4935,0
20241203,182200,199117465,4935,4935,4935,4935,0
20241203,182100,199117465,4935,4935,4935,4935,0
20241203,182000,199117465,4935,4935,4935,4935,0
20241203,181900,199117465,4935,4935,4935,4935,0
20241203,181800,199117465,4935,4935,4935,4935,0
20241203,181700,199117465,4935,4935,4935,4935,0
20241203,181600,199117465,4935,4935,4935,4935,0
20241203,181500,199117465,4935,4935,4935,4935,0
20241203,181400,199117465,4935,4935,4935,4935,0
20241203,181300,199117465,4935,4935,4935,4935,0
20241203,181200,199117465,4935,4935,4935,4935,0
20241203,181100,199117465,4935,4935,4935,4935,0
20241203,181000,199117465,4935,4935,4935,4935,0
20241203,180900,199117465,4935,4935,4935,4935,0
20241203,180800,199117465,4935,4935,4935,4935,0
20241203,180700,199117465,4935,4935,4935,4935,1933
20241203,180600,199117465,4935,4935,4935,4935,0
20241203,180500,199117465,4935,4935,4935,4935,0
20241203,180400,199117465,4935,4935,4935,4935,0
20241203,180300,199117465,4935,4935,4935,4935,0
20241203,180200,199117465,4935,4935,4935,4935,0
20241203,180100,199117465,4935,4935,4935,4935,0
20241203,180000,199117465,4935,4935,4935,4935,0
20241203,175900,199117465,4935,4935,4935,4935,0
20241203,175800,199117465,4935,4935,4935,4935,0
20241203,175700,199117465,4935,4935,4935,4935,0
20241203,175600,199117465,4935,4935,4935,4935,0
20241203,175500,199117465,4935,4935,4935,4935,0
20241203,175400,199117465,4935,4935,4935,4935,0
20241203,175300,199117465,4935,4935,4935,4935,0
20241203,175200,199117465,4935,4935,4935,4935,0
20241203,175100,199117465,4935,4935,4935,4935,0
20241203,175000,199117465,4935,4935,4935,4935,0
20241203,174900,199117465,4935,4935,4935,4935,0
20241203,174800,199117465,4935,4935,4935,4935,0
20241203,174700,199117465,4935,4935,4935,4935,0
20241203,174600,199117465,4935,4935,4935,4935,0
20241203,174500,199117465,4935,4935,4935,4935,0
20241203,174400,199117465,4935,4935,4935,4935,0
20241203,174300,199117465,4935,4935,4935,4935,0
20241203,174200,199117465,4935,4935,4935,4935,0
20241203,174100,199117465,4935,4935,4935,4935,0
20241203,174000,199117465,4935,4935,4935,4935,0
20241203,173900,199117465,4935,4935,4935,4935,0
20241203,173800,199117465,4935,4935,4935,4935,0
20241203,173700,199117465,4935,4935,4935,4935,1933
20241203,173600,199117465,4935,4935,4935,4935,0
20241203,173500,199117465,4935,4935,4935,4935,0
20241203,173400,199117465,4935,4935,4935,4935,0
20241203,173300,199117465,4935,4935,4935,4935,0
20241203,173200,199117465,4935,4935,4935,4935,0
20241203,173100,199117465,4935,4935,4935,4935,0
20241203,173000,199117465,4935,4935,4935,4935,0
20241203,172900,199117465,4935,4935,4935,4935,0
20241203,172800,199117465,4935,4935,4935,4935,0
20241203,172700,199117465,4935,4935,4935,4935,0
20241203,172600,199117465,4935,4935,4935,4935,0
20241203,172500,199117465,4935,4935,4935,4935,0
20241203,172400,199117465,4935,4935,4935,4935,0
20241203,172300,199117465,4935,4935,4935,4935,0
20241203,172200,199117465,4935,4935,4935,4935,0
20241203,172100,199117465,4935,4935,4935,4935,0
20241203,172000,199117465,4935,4935,4935,4935,0
20241203,171900,199117465,4935,4935,4935,4935,0
20241203,171800,199117465,4935,4935,4935,4935,0
20241203,171700,199117465,4935,4935,4935,4935,0
20241203,171600,199117465,4935,4935,4935,4935,0
20241203,171500,199117465,4935,4935,4935,4935,0
20241203,171400,199117465,4935,4935,4935,4935,0
20241203,171300,199117465,4935,4935,4935,4935,0
20241203,171200,199117465,4935,4935,4935,4935,0
20241203,171100,199117465,4935,4935,4935,4935,0
20241203,171000,199117465,4935,4935,4935,4935,0
20241203,170900,199117465,4935,4935,4935,4935,0
20241203,170800,199117465,4935,4935,4935,4935,0
20241203,170700,199117465,4935,4935,4935,4935,1933
20241203,170600,199117465,4935,4935,4935,4935,0
20241203,170500,199117465,4935,4935,4935,4935,0
20241203,170400,199117465,4935,4935,4935,4935,0
20241203,170300,199117465,4935,4935,4935,4935,0
20241203,170200,199117465,4935,4935,4935,4935,0
20241203,170100,199117465,4935,4935,4935,4935,0
20241203,170000,199117465,4935,4935,4935,4935,0
20241203,165900,199117465,4935,4935,4935,4935,0
20241203,165800,199117465,4935,4935,4935,4935,0
20241203,165700,199117465,4935,4935,4935,4935,0
20241203,165600,199117465,4935,4935,4935,4935,0
20241203,165500,199117465,4935,4935,4935,4935,0
20241203,165400,199117465,4935,4935,4935,4935,0
20241203,165300,199117465,4935,4935,4935,4935,0
20241203,165200,199117465,4935,4935,4935,4935,0
20241203,165100,199117465,4935,4935,4935,4935,0
20241203,165000,199117465,4935,4935,4935,4935,0
20241203,164900,199117465,4935,4935,4935,4935,0
20241203,164800,199117465,4935,4935,4935,4935,0
20241203,164700,199117465,4935,4935,4935,4935,0
20241203,164600,199117465,4935,4935,4935,4935,0
20241203,164500,199117465,4935,4935,4935,4935,0
20241203,164400,199117465,4935,4935,4935,4935,0
20241203,164300,199117465,4935,4935,4935,4935,0
20241203,164200,199117465,4935,4935,4935,4935,0
20241203,164100,199117465,4935,4935,4935,4935,0
20241203,164000,199117465,4935,4935,4935,4935,0
20241203,163900,199117465,4935,4935,4935,4935,0
20241203,163800,199117465,4935,4935,4935,4935,0
20241203,163700,199117465,4935,4935,4935,4935,1933
20241203,163600,199117465,4935,4935,4935,4935,0
20241203,163500,199117465,4935,4935,4935,4935,0
20241203,163400,199117465,4935,4935,4935,4935,0
20241203,163300,199117465,4935,4935,4935,4935,0
20241203,163200,199117465,4935,4935,4935,4935,0
20241203,163100,199117465,4935,4935,4935,4935,0
20241203,163000,199117465,4935,4935,4935,4935,0
20241203,162900,199117465,4935,4935,4935,4935,0
20241203,162800,199117465,4935,4935,4935,4935,0
20241203,162700,199117465,4935,4935,4935,4935,0
20241203,162600,199117465,4935,4935,4935,4935,0
20241203,162500,199117465,4935,4935,4935,4935,0
20241203,162400,199117465,4935,4935,4935,4935,0
20241203,162300,199117465,4935,4935,4935,4935,0
20241203,162200,199117465,4935,4935,4935,4935,0
20241203,162100,199117465,4935,4935,4935,4935,0
20241203,162000,199117465,4935,4935,4935,4935,0
20241203,161900,199117465,4935,4935,4935,4935,0
20241203,161800,199117465,4935,4935,4935,4935,0
20241203,161700,199117465,4935,4935,4935,4935,0
20241203,161600,199117465,4935,4935,4935,4935,0
20241203,161500,199117465,4935,4935,4935,4935,0
20241203,161400,199117465,4935,4935,4935,4935,0
20241203,161300,199117465,4935,4935,4935,4935,0
20241203,161200,199117465,4935,4935,4935,4935,0
20241203,161100,199117465,4935,4935,4935,4935,0
20241203,161000,199117465,4935,4935,4935,4935,0
20241203,160900,199117465,4935,4935,4935,4935,0
20241203,160800,199117465,4935,4935,4935,4935,0
20241203,160700,199117465,4935,4935,4935,4935,1933
20241203,160600,199117465,4935,4935,4935,4935,0
20241203,160500,199117465,4935,4935,4935,4935,0
20241203,160400,199117465,4935,4935,4935,4935,0
20241203,160300,199117465,4935,4935,4935,4935,0
20241203,160200,199117465,4935,4935,4935,4935,0
20241203,160100,199117465,4935,4935,4935,4935,0
20241203,160000,199117465,4935,4935,4935,4935,0
20241203,155900,199117465,4935,4935,4935,4935,0
20241203,155800,199117465,4935,4935,4935,4935,0
20241203,155700,199117465,4935,4935,4935,4935,0
20241203,155600,199117465,4935,4935,4935,4935,0
20241203,155500,199117465,4935,4935,4935,4935,0
20241203,155400,199117465,4935,4935,4935,4935,0
20241203,155300,199117465,4935,4935,4935,4935,0
20241203,155200,199117465,4935,4935,4935,4935,0
20241203,155100,199117465,4935,4935,4935,4935,0
20241203,155000,199117465,4935,4935,4935,4935,0
20241203,154900,199117465,4935,4935,4935,4935,0
20241203,154800,199117465,4935,4935,4935,4935,0
20241203,154700,199117465,4935,4935,4935,4935,0
20241203,154600,199117465,4935,4935,4935,4935,0
20241203,154500,199117465,4935,4935,4935,4935,0
20241203,154400,199117465,4935,4935,4935,4935,0
20241203,154300,199117465,4935,4935,4935,4935,0
20241203,154200,199117465,4935,4935,4935,4935,0
20241203,154100,199117465,4935,4935,4935,4935,0
20241203,154000,199117465,4935,4935,4935,4935,0
20241203,153900,199117465,4935,4935,4935,4935,0
20241203,153800,199117465,4935,4935,4935,4935,0
20241203,153700,199117465,4935,4935,4935,4935,1933
20241203,153600,199117465,4935,4935,4935,4935,0
20241203,153500,199117465,4935,4935,4935,4935,0
20241203,153400,199117465,4935,4935,4935,4935,0
20241203,153300,199117465,4935,4935,4935,4935,0
20241203,153200,199117465,4935,4935,4935,4935,0
20241203,153100,199117465,4935,4935,4935,4935,0
20241203,153000,199117465,4935,4935,4935,4935,1933
20241203,152900,189578110,4920,4920,4920,4920,0
20241203,152800,189578110,4920,4920,4920,4920,0
20241203,152700,189578110,4920,4920,4920,4920,0
20241203,152600,189578110,4920,4920,4920,4920,0
20241203,152500,189578110,4920,4920,4920,4920,0
20241203,152400,189578110,4920,4920,4920,4920,0
20241203,152300,189578110,4920,4920,4920,4920,0
20241203,152200,189578110,4920,4920,4920,4920,0
20241203,152100,189578110,4920,4920,4920,4920,0
20241203,152000,189578110,4920,4920,4920,4920,0
20241203,151900,189578110,4920,4925,4925,4920,856
20241203,151800,185366585,4920,4900,4920,4900,630
20241203,151700,182269190,4890,4895,4895,4890,383
20241203,151600,180396265,4895,4895,4895,4895,127
20241203,151500,179774600,4895,4895,4895,4895,0
20241203,151400,179774600,4895,4895,4895,4895,0
20241203,151300,179774600,4895,4900,4900,4895,448
20241203,151200,177579405,4905,4905,4905,4885,11522
20241203,151100,121240905,4910,4895,4910,4895,192
20241203,151000,120298415,4895,4900,4900,4895,334
20241203,150900,118663480,4900,4900,4900,4900,7
20241203,150800,118629180,4900,4900,4905,4900,26
20241203,150700,118501685,4900,4900,4900,4900,6
20241203,150600,118472285,4900,4895,4900,4895,6
20241203,150500,118442910,4895,4890,4895,4890,1144
20241203,150400,112848030,4890,4890,4895,4885,701
20241203,150300,109420390,4900,4900,4900,4900,0
20241203,150200,109420390,4900,4900,4900,4900,2
20241203,150100,109410590,4900,4895,4900,4895,29
20241203,150000,109268505,4895,4900,4900,4890,2129
20241203,145900,98846135,4900,4905,4905,4900,800
20241203,145800,94926100,4905,4905,4905,4905,100
20241203,145700,94435600,4905,4905,4905,4905,0
20241203,145600,94435600,4905,4915,4915,4905,755
20241203,145500,90730620,4915,4915,4915,4915,0
20241203,145400,90730620,4915,4925,4925,4915,201
20241203,145300,89742690,4925,4925,4925,4925,0
20241203,145200,89742690,4925,4925,4925,4925,0
20241203,145100,89742690,4925,4925,4925,4925,0
20241203,145000,89742690,4925,4925,4925,4925,0
20241203,144900,89742690,4925,4920,4925,4920,130
20241203,144800,89102530,4920,4920,4920,4920,0
20241203,144700,89102530,4920,4920,4920,4920,140
20241203,144600,88413730,4915,4915,4915,4915,0
20241203,144500,88413730,4915,4915,4915,4915,0
20241203,144400,88413730,4915,4915,4915,4915,150
20241203,144300,87676480,4905,4905,4905,4905,0
20241203,144200,87676480,4905,4920,4920,4905,80
20241203,144100,87284065,4905,4905,4905,4905,0
20241203,144000,87284065,4905,4905,4905,4905,60
20241203,143900,86989765,4920,4920,4920,4920,0
20241203,143800,86989765,4920,4920,4920,4920,0
20241203,143700,86989765,4920,4920,4920,4920,0
20241203,143600,86989765,4920,4905,4920,4905,2
20241203,143500,86979940,4905,4905,4905,4905,0
20241203,143400,86979940,4905,4905,4905,4905,0
20241203,143300,86979940,4905,4905,4905,4905,0
20241203,143200,86979940,4905,4905,4905,4905,0
20241203,143100,86979940,4905,4905,4905,4905,0
20241203,143000,86979940,4905,4915,4915,4905,173
20241203,142900,86130645,4915,4915,4915,4915,0
20241203,142800,86130645,4915,4915,4915,4915,0
20241203,142700,86130645,4915,4915,4915,4915,0
20241203,142600,86130645,4915,4915,4915,4915,0
20241203,142500,86130645,4915,4915,4915,4915,0
20241203,142400,86130645,4915,4915,4915,4915,0
20241203,142300,86130645,4915,4915,4915,4915,0
20241203,142200,86130645,4915,4915,4915,4915,0
20241203,142100,86130645,4915,4915,4915,4915,0
20241203,142000,86130645,4915,4915,4915,4915,0
20241203,141900,86130645,4915,4915,4915,4915,0
20241203,141800,86130645,4915,4915,4915,4915,80
20241203,141700,85737445,4915,4915,4915,4915,0
20241203,141600,85737445,4915,4915,4915,4915,0
20241203,141500,85737445,4915,4915,4915,4915,0
20241203,141400,85737445,4915,4915,4915,4915,0
20241203,141300,85737445,4915,4915,4915,4915,125
20241203,141200,85123070,4910,4910,4910,4910,0
20241203,141100,85123070,4910,4910,4910,4910,0
20241203,141000,85123070,4910,4910,4910,4910,0
20241203,140900,85123070,4910,4910,4910,4910,0
20241203,140800,85123070,4910,4910,4910,4910,300
20241203,140700,83650070,4910,4910,4910,4910,0
20241203,140600,83650070,4910,4910,4910,4910,200
20241203,140500,82668070,4905,4905,4905,4905,0
20241203,140400,82668070,4905,4905,4905,4905,0
20241203,140300,82668070,4905,4905,4905,4905,0
20241203,140200,82668070,4905,4905,4905,4905,0
20241203,140100,82668070,4905,4905,4905,4905,0
20241203,140000,82668070,4905,4905,4905,4905,0
20241203,135900,82668070,4905,4905,4905,4905,0
20241203,135800,82668070,4905,4905,4905,4905,0
20241203,135700,82668070,4905,4910,4910,4905,178
20241203,135600,81794925,4905,4905,4905,4905,0
20241203,135500,81794925,4905,4905,4905,4905,0
20241203,135400,81794925,4905,4905,4905,4905,650
20241203,135300,78606675,4905,4905,4905,4905,0
20241203,135200,78606675,4905,4905,4905,4905,0
20241203,135100,78606675,4905,4905,4905,4905,0
20241203,135000,78606675,4905,4905,4905,4905,0
20241203,134900,78606675,4905,4905,4905,4905,0
20241203,134800,78606675,4905,4905,4905,4905,0
20241203,134700,78606675,4905,4905,4905,4905,0
20241203,134600,78606675,4905,4905,4905,4905,0
20241203,134500,78606675,4905,4905,4905,4905,0
20241203,134400,78606675,4905,4905,4905,4905,0
20241203,134300,78606675,4905,4905,4905,4905,1
20241203,134200,78601770,4905,4905,4905,4905,0
20241203,134100,78601770,4905,4905,4905,4905,100
20241203,134000,78111270,4910,4910,4910,4910,9
20241203,133900,78067080,4915,4915,4915,4915,0
20241203,133800,78067080,4915,4915,4915,4915,0
20241203,133700,78067080,4915,4915,4915,4915,0
20241203,133600,78067080,4915,4915,4915,4915,0
20241203,133500,78067080,4915,4915,4915,4915,0
20241203,133400,78067080,4915,4915,4915,4915,0
20241203,133300,78067080,4915,4915,4915,4915,0
20241203,133200,78067080,4915,4915,4915,4915,0
20241203,133100,78067080,4915,4915,4915,4915,0
20241203,133000,78067080,4915,4915,4915,4915,0
20241203,132900,78067080,4915,4915,4915,4915,0
20241203,132800,78067080,4915,4915,4915,4915,2
20241203,132700,78057250,4910,4910,4910,4910,6
20241203,132600,78027790,4905,4905,4905,4905,0
20241203,132500,78027790,4905,4905,4905,4905,0
20241203,132400,78027790,4905,4905,4905,4905,0
20241203,132300,78027790,4905,4905,4905,4905,0
20241203,132200,78027790,4905,4905,4905,4905,0
20241203,132100,78027790,4905,4905,4905,4905,0
20241203,132000,78027790,4905,4905,4905,4905,0
20241203,131900,78027790,4905,4905,4905,4905,0
20241203,131800,78027790,4905,4905,4905,4905,0
20241203,131700,78027790,4905,4905,4905,4905,30
20241203,131600,77880640,4910,4910,4910,4910,0
20241203,131500,77880640,4910,4910,4910,4910,0
20241203,131400,77880640,4910,4910,4910,4910,0
20241203,131300,77880640,4910,4910,4910,4910,0
20241203,131200,77880640,4910,4910,4910,4910,0
20241203,131100,77880640,4910,4910,4910,4910,60
20241203,131000,77586040,4915,4915,4915,4915,30
20241203,130900,77438590,4915,4915,4915,4915,0
20241203,130800,77438590,4915,4915,4915,4915,40
20241203,130700,77241990,4915,4915,4915,4915,0
20241203,130600,77241990,4915,4915,4915,4915,0
20241203,130500,77241990,4915,4915,4915,4915,200
20241203,130400,76258990,4920,4920,4920,4920,0
20241203,130300,76258990,4920,4920,4920,4920,0
20241203,130200,76258990,4920,4920,4920,4920,0
20241203,130100,76258990,4920,4920,4920,4915,77
20241203,130000,75880155,4920,4920,4920,4920,100
20241203,125900,75388155,4920,4920,4920,4920,10
20241203,125800,75338955,4925,4925,4925,4925,0
20241203,125700,75338955,4925,4920,4925,4920,6
20241203,125600,75309430,4920,4920,4920,4920,0
20241203,125500,75309430,4920,4920,4920,4920,0
20241203,125400,75309430,4920,4920,4920,4920,0
20241203,125300,75309430,4920,4920,4920,4920,0
20241203,125200,75309430,4920,4920,4920,4920,0
20241203,125100,75309430,4920,4920,4920,4920,0
20241203,125000,75309430,4920,4920,4920,4920,0
20241203,124900,75309430,4920,4920,4920,4920,0
20241203,124800,75309430,4920,4920,4920,4920,0
20241203,124700,75309430,4920,4920,4920,4920,0
20241203,124600,75309430,4920,4920,4920,4920,0
20241203,124500,75309430,4920,4920,4920,4920,0
20241203,124400,75309430,4920,4920,4920,4920,0
20241203,124300,75309430,4920,4920,4920,4920,195
20241203,124200,74350030,4905,4905,4905,4905,0
20241203,124100,74350030,4905,4905,4905,4905,0
20241203,124000,74350030,4905,4905,4905,4905,0
20241203,123900,74350030,4905,4905,4905,4905,0
20241203,123800,74350030,4905,4905,4905,4905,0
20241203,123700,74350030,4905,4905,4905,4905,0
20241203,123600,74350030,4905,4905,4905,4905,0
20241203,123500,74350030,4905,4905,4905,4905,0
20241203,123400,74350030,4905,4905,4905,4905,0
20241203,123300,74350030,4905,4905,4905,4905,0
20241203,123200,74350030,4905,4905,4905,4905,0
20241203,123100,74350030,4905,4905,4905,4905,0
20241203,123000,74350030,4905,4905,4905,4905,0
20241203,122900,74350030,4905,4905,4905,4905,0
20241203,122800,74350030,4905,4905,4905,4905,0
20241203,122700,74350030,4905,4905,4905,4905,0
20241203,122600,74350030,4905,4905,4905,4905,0
20241203,122500,74350030,4905,4905,4905,4905,0
20241203,122400,74350030,4905,4905,4905,4905,0
20241203,122300,74350030,4905,4905,4905,4905,0
20241203,122200,74350030,4905,4915,4915,4905,201
20241203,122100,73363455,4920,4920,4920,4920,0
20241203,122000,73363455,4920,4920,4920,4920,0
20241203,121900,73363455,4920,4920,4920,4920,0
20241203,121800,73363455,4920,4920,4920,4920,0
20241203,121700,73363455,4920,4920,4920,4920,0
20241203,121600,73363455,4920,4920,4920,4920,0
20241203,121500,73363455,4920,4920,4920,4920,30
20241203,121400,73215855,4920,4920,4920,4920,0
20241203,121300,73215855,4920,4920,4920,4920,0
20241203,121200,73215855,4920,4920,4920,4920,0
20241203,121100,73215855,4920,4920,4920,4920,1
20241203,121000,73210935,4915,4915,4915,4915,0
20241203,120900,73210935,4915,4915,4915,4915,195
20241203,120800,72252510,4915,4910,4915,4910,41
20241203,120700,72051145,4915,4915,4915,4915,0
20241203,120600,72051145,4915,4915,4915,4915,0
20241203,120500,72051145,4915,4915,4915,4915,0
20241203,120400,72051145,4915,4915,4915,4915,0
20241203,120300,72051145,4915,4915,4915,4915,0
20241203,120200,72051145,4915,4915,4915,4915,0
20241203,120100,72051145,4915,4915,4915,4915,3
20241203,120000,72036400,4915,4915,4915,4915,0
20241203,115900,72036400,4915,4915,4915,4915,0
20241203,115800,72036400,4915,4915,4915,4915,0
20241203,115700,72036400,4915,4915,4915,4915,0
20241203,115600,72036400,4915,4915,4915,4915,20
20241203,115500,71938100,4915,4915,4915,4915,0
20241203,115400,71938100,4915,4915,4915,4915,0
20241203,115300,71938100,4915,4915,4915,4915,0
20241203,115200,71938100,4915,4915,4915,4915,0
20241203,115100,71938100,4915,4915,4915,4915,0
20241203,115000,71938100,4915,4910,4915,4910,202
20241203,114900,70946275,4905,4905,4905,4905,197
20241203,114800,69979990,4905,4905,4905,4905,4
20241203,114700,69960370,4905,4895,4905,4895,2
20241203,114600,69950570,4900,4900,4900,4900,0
20241203,114500,69950570,4900,4900,4900,4900,188
20241203,114400,69029370,4900,4900,4900,4900,120
20241203,114300,68441370,4900,4900,4900,4900,0
20241203,114200,68441370,4900,4900,4900,4900,0
20241203,114100,68441370,4900,4900,4900,4900,13
20241203,114000,68377670,4900,4900,4900,4900,0
20241203,113900,68377670,4900,4900,4900,4900,1
20241203,113800,68372770,4900,4900,4900,4900,0
20241203,113700,68372770,4900,4900,4900,4900,0
20241203,113600,68372770,4900,4900,4900,4900,1
20241203,113500,68367870,4900,4900,4900,4900,0
20241203,113400,68367870,4900,4900,4900,4900,0
20241203,113300,68367870,4900,4900,4900,4900,0
20241203,113200,68367870,4900,4900,4900,4900,10
20241203,113100,68318870,4900,4900,4900,4900,0
20241203,113000,68318870,4900,4900,4900,4900,100
20241203,112900,67828870,4900,4900,4900,4900,0
20241203,112800,67828870,4900,4890,4900,4890,5
20241203,112700,67804395,4890,4890,4890,4890,5
20241203,112600,67779945,4890,4890,4890,4890,0
20241203,112500,67779945,4890,4890,4890,4890,0
20241203,112400,67779945,4890,4890,4890,4890,0
20241203,112300,67779945,4890,4890,4890,4890,0
20241203,112200,67779945,4890,4890,4890,4890,0
20241203,112100,67779945,4890,4890,4890,4890,0
20241203,112000,67779945,4890,4890,4890,4890,200
20241203,111900,66801945,4890,4890,4890,4890,0
20241203,111800,66801945,4890,4890,4890,4890,0
20241203,111700,66801945,4890,4890,4890,4890,0
20241203,111600,66801945,4890,4890,4890,4890,0
20241203,111500,66801945,4890,4890,4890,4890,0
20241203,111400,66801945,4890,4890,4890,4890,0
20241203,111300,66801945,4890,4890,4890,4890,0
20241203,111200,66801945,4890,4890,4890,4890,0
20241203,111100,66801945,4890,4890,4890,4890,0
20241203,111000,66801945,4890,4890,4890,4890,0
20241203,110900,66801945,4890,4890,4890,4890,0
20241203,110800,66801945,4890,4890,4890,4890,0
20241203,110700,66801945,4890,4890,4890,4890,0
20241203,110600,66801945,4890,4890,4890,4890,0
20241203,110500,66801945,4890,4890,4890,4890,0
20241203,110400,66801945,4890,4890,4890,4890,0
20241203,110300,66801945,4890,4890,4890,4890,0
20241203,110200,66801945,4890,4890,4890,4890,0
20241203,110100,66801945,4890,4890,4890,4890,0
20241203,110000,66801945,4890,4890,4890,4890,23
20241203,105900,66689475,4890,4890,4890,4890,0
20241203,105800,66689475,4890,4890,4890,4890,97
20241203,105700,66215145,4895,4895,4895,4895,15
20241203,105600,66141720,4890,4890,4890,4890,0
20241203,105500,66141720,4890,4890,4890,4890,0
20241203,105400,66141720,4890,4890,4890,4890,0
20241203,105300,66141720,4890,4890,4890,4890,0
20241203,105200,66141720,4890,4890,4890,4890,0
20241203,105100,66141720,4890,4890,4890,4890,0
20241203,105000,66141720,4890,4890,4890,4890,0
20241203,104900,66141720,4890,4890,4890,4890,77
20241203,104800,65765190,4890,4890,4890,4890,298
20241203,104700,64307970,4890,4890,4890,4890,0
20241203,104600,64307970,4890,4890,4890,4890,0
20241203,104500,64307970,4890,4890,4890,4890,15
20241203,104400,64234620,4890,4890,4890,4890,13
20241203,104300,64171050,4880,4880,4880,4880,0
20241203,104200,64171050,4880,4880,4880,4880,2
20241203,104100,64161290,4875,4875,4875,4875,500
20241203,104000,61723790,4875,4875,4875,4875,0
20241203,103900,61723790,4875,4875,4875,4875,1
20241203,103800,61718915,4875,4880,4880,4875,1000
20241203,103700,56843500,4880,4880,4880,4880,500
20241203,103600,54403500,4880,4880,4880,4880,300
20241203,103500,52939500,4890,4890,4890,4890,5
20241203,103400,52915050,4890,4890,4890,4890,0
20241203,103300,52915050,4890,4890,4890,4890,0
20241203,103200,52915050,4890,4890,4890,4890,0
20241203,103100,52915050,4890,4890,4890,4890,0
20241203,103000,52915050,4890,4890,4890,4890,3
20241203,102900,52900380,4890,4890,4890,4890,254
20241203,102800,51658320,4895,4895,4895,4895,204
20241203,102700,50659740,4890,4890,4890,4890,49
20241203,102600,50420130,4890,4890,4890,4890,0
20241203,102500,50420130,4890,4890,4890,4890,85
20241203,102400,50004480,4890,4890,4890,4890,0
20241203,102300,50004480,4890,4890,4890,4890,120
20241203,102200,49417680,4890,4890,4890,4890,0
20241203,102100,49417680,4890,4890,4890,4890,0
20241203,102000,49417680,4890,4890,4890,4890,100
20241203,101900,48928680,4890,4890,4890,4890,0
20241203,101800,48928680,4890,4890,4890,4890,677
20241203,101700,45618150,4880,4880,4880,4880,0
20241203,101600,45618150,4880,4880,4880,4880,0
20241203,101500,45618150,4880,4880,4880,4880,0
20241203,101400,45618150,4880,4880,4880,4880,0
20241203,101300,45618150,4880,4880,4880,4880,0
20241203,101200,45618150,4880,4880,4880,4880,0
20241203,101100,45618150,4880,4880,4880,4880,0
20241203,101000,45618150,4880,4880,4880,4880,0
20241203,100900,45618150,4880,4890,4890,4880,28
20241203,100800,45481410,4890,4890,4890,4890,9
20241203,100700,45437400,4885,4885,4885,4885,361
20241203,100600,43673915,4890,4890,4890,4890,10
20241203,100500,43625015,4890,4890,4890,4890,28
20241203,100400,43488095,4890,4890,4890,4890,6
20241203,100300,43458755,4895,4895,4895,4895,1
20241203,100200,43453860,4890,4890,4890,4890,55
20241203,100100,43184910,4890,4890,4890,4890,0
20241203,100000,43184910,4890,4890,4890,4890,0
20241203,095900,43184910,4890,4890,4890,4890,0
20241203,095800,43184910,4890,4890,4890,4890,0
20241203,095700,43184910,4890,4890,4890,4890,78
20241203,095600,42803490,4900,4900,4900,4900,0
20241203,095500,42803490,4900,4900,4900,4900,0
20241203,095400,42803490,4900,4900,4900,4900,0
20241203,095300,42803490,4900,4900,4900,4900,0
20241203,095200,42803490,4900,4900,4900,4900,0
20241203,095100,42803490,4900,4900,4900,4900,0
20241203,095000,42803490,4900,4900,4900,4900,5
20241203,094900,42778990,4900,4900,4900,4900,0
20241203,094800,42778990,4900,4900,4900,4900,0
20241203,094700,42778990,4900,4900,4900,4900,0
20241203,094600,42778990,4900,4900,4900,4900,20
20241203,094500,42680990,4900,4900,4900,4900,0
20241203,094400,42680990,4900,4900,4900,4900,0
20241203,094300,42680990,4900,4900,4900,4900,0
20241203,094200,42680990,4900,4900,4900,4900,49
20241203,094100,42440890,4900,4900,4900,4900,3
20241203,094000,42426190,4900,4900,4900,4900,0
20241203,093900,42426190,4900,4900,4900,4900,0
20241203,093800,42426190,4900,4900,4900,4900,0
20241203,093700,42426190,4900,4900,4900,4900,200
20241203,093600,41446190,4900,4900,4900,4900,1
20241203,093500,41441290,4900,4900,4900,4900,1001
20241203,093400,36536390,4895,4895,4895,4895,55
20241203,093300,36267165,4895,4895,4895,4895,0
20241203,093200,36267165,4895,4895,4895,4895,344
20241203,093100,34583285,4885,4885,4885,4885,0
20241203,093000,34583285,4885,4895,4895,4885,201
20241203,092900,33601390,4895,4895,4895,4895,80
20241203,092800,33209790,4895,4895,4895,4890,320
20241203,092700,31643880,4895,4905,4905,4895,80
20241203,092600,31252040,4900,4900,4900,4900,0
20241203,092500,31252040,4900,4900,4900,4900,0
20241203,092400,31252040,4900,4900,4900,4900,4
20241203,092300,31232440,4900,4905,4905,4900,488
20241203,092200,28838855,4905,4905,4905,4905,0
20241203,092100,28838855,4905,4905,4905,4905,6
20241203,092000,28809425,4905,4905,4905,4905,10
20241203,091900,28760375,4905,4905,4905,4905,422
20241203,091800,26690465,4910,4910,4910,4910,0
20241203,091700,26690465,4910,4910,4910,4910,0
20241203,091600,26690465,4910,4910,4910,4910,0
20241203,091500,26690465,4910,4905,4910,4905,191
20241203,091400,25753605,4905,4905,4905,4905,436
20241203,091300,23615025,4900,4890,4900,4890,416
20241203,091200,21576650,4890,4900,4900,4890,227
20241203,091100,20466035,4910,4910,4910,4910,0
20241203,091000,20466035,4910,4910,4910,4910,53
20241203,090900,20205805,4910,4910,4910,4910,300
20241203,090800,18732805,4910,4895,4910,4895,559
20241203,090700,15994860,4880,4890,4890,4880,434
20241203,090600,13872620,4900,4900,4900,4900,308
20241203,090500,12363420,4900,4900,4900,4900,6
20241203,090400,12334020,4895,4875,4895,4875,626
20241203,090300,9276630,4845,4845,4845,4845,0
20241203,090200,9276630,4845,4875,4875,4845,287
20241203,090100,7884170,4885,4875,4885,4875,53
20241203,090000,7625785,4875,4835,4875,4835,1576