KissMeData/080010/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,195600,48954555,5100,5100,5100,5100,1188
20241210,195500,48954555,5100,5100,5100,5100,0
20241210,195400,48954555,5100,5100,5100,5100,0
20241210,195300,48954555,5100,5100,5100,5100,0
20241210,195200,48954555,5100,5100,5100,5100,0
20241210,195100,48954555,5100,5100,5100,5100,0
20241210,195000,48954555,5100,5100,5100,5100,0
20241210,194900,48954555,5100,5100,5100,5100,0
20241210,194800,48954555,5100,5100,5100,5100,0
20241210,194700,48954555,5100,5100,5100,5100,0
20241210,194600,48954555,5100,5100,5100,5100,0
20241210,194500,48954555,5100,5100,5100,5100,0
20241210,194400,48954555,5100,5100,5100,5100,0
20241210,194300,48954555,5100,5100,5100,5100,0
20241210,194200,48954555,5100,5100,5100,5100,0
20241210,194100,48954555,5100,5100,5100,5100,0
20241210,194000,48954555,5100,5100,5100,5100,0
20241210,193900,48954555,5100,5100,5100,5100,0
20241210,193800,48954555,5100,5100,5100,5100,0
20241210,193700,48954555,5100,5100,5100,5100,0
20241210,193600,48954555,5100,5100,5100,5100,0
20241210,193500,48954555,5100,5100,5100,5100,0
20241210,193400,48954555,5100,5100,5100,5100,0
20241210,193300,48954555,5100,5100,5100,5100,0
20241210,193200,48954555,5100,5100,5100,5100,0
20241210,193100,48954555,5100,5100,5100,5100,0
20241210,193000,48954555,5100,5100,5100,5100,0
20241210,192900,48954555,5100,5100,5100,5100,0
20241210,192800,48954555,5100,5100,5100,5100,0
20241210,192700,48954555,5100,5100,5100,5100,0
20241210,192600,48954555,5100,5100,5100,5100,1188
20241210,192500,48954555,5100,5100,5100,5100,0
20241210,192400,48954555,5100,5100,5100,5100,0
20241210,192300,48954555,5100,5100,5100,5100,0
20241210,192200,48954555,5100,5100,5100,5100,0
20241210,192100,48954555,5100,5100,5100,5100,0
20241210,192000,48954555,5100,5100,5100,5100,0
20241210,191900,48954555,5100,5100,5100,5100,0
20241210,191800,48954555,5100,5100,5100,5100,0
20241210,191700,48954555,5100,5100,5100,5100,0
20241210,191600,48954555,5100,5100,5100,5100,0
20241210,191500,48954555,5100,5100,5100,5100,0
20241210,191400,48954555,5100,5100,5100,5100,0
20241210,191300,48954555,5100,5100,5100,5100,0
20241210,191200,48954555,5100,5100,5100,5100,0
20241210,191100,48954555,5100,5100,5100,5100,0
20241210,191000,48954555,5100,5100,5100,5100,0
20241210,190900,48954555,5100,5100,5100,5100,0
20241210,190800,48954555,5100,5100,5100,5100,0
20241210,190700,48954555,5100,5100,5100,5100,0
20241210,190600,48954555,5100,5100,5100,5100,0
20241210,190500,48954555,5100,5100,5100,5100,0
20241210,190400,48954555,5100,5100,5100,5100,0
20241210,190300,48954555,5100,5100,5100,5100,0
20241210,190200,48954555,5100,5100,5100,5100,0
20241210,190100,48954555,5100,5100,5100,5100,0
20241210,190000,48954555,5100,5100,5100,5100,0
20241210,185900,48954555,5100,5100,5100,5100,0
20241210,185800,48954555,5100,5100,5100,5100,0
20241210,185700,48954555,5100,5100,5100,5100,0
20241210,185600,48954555,5100,5100,5100,5100,1188
20241210,185500,48954555,5100,5100,5100,5100,0
20241210,185400,48954555,5100,5100,5100,5100,0
20241210,185300,48954555,5100,5100,5100,5100,0
20241210,185200,48954555,5100,5100,5100,5100,0
20241210,185100,48954555,5100,5100,5100,5100,0
20241210,185000,48954555,5100,5100,5100,5100,0
20241210,184900,48954555,5100,5100,5100,5100,0
20241210,184800,48954555,5100,5100,5100,5100,0
20241210,184700,48954555,5100,5100,5100,5100,0
20241210,184600,48954555,5100,5100,5100,5100,0
20241210,184500,48954555,5100,5100,5100,5100,0
20241210,184400,48954555,5100,5100,5100,5100,0
20241210,184300,48954555,5100,5100,5100,5100,0
20241210,184200,48954555,5100,5100,5100,5100,0
20241210,184100,48954555,5100,5100,5100,5100,0
20241210,184000,48954555,5100,5100,5100,5100,0
20241210,183900,48954555,5100,5100,5100,5100,0
20241210,183800,48954555,5100,5100,5100,5100,0
20241210,183700,48954555,5100,5100,5100,5100,0
20241210,183600,48954555,5100,5100,5100,5100,0
20241210,183500,48954555,5100,5100,5100,5100,0
20241210,183400,48954555,5100,5100,5100,5100,0
20241210,183300,48954555,5100,5100,5100,5100,0
20241210,183200,48954555,5100,5100,5100,5100,0
20241210,183100,48954555,5100,5100,5100,5100,0
20241210,183000,48954555,5100,5100,5100,5100,0
20241210,182900,48954555,5100,5100,5100,5100,0
20241210,182800,48954555,5100,5100,5100,5100,0
20241210,182700,48954555,5100,5100,5100,5100,0
20241210,182600,48954555,5100,5100,5100,5100,1188
20241210,182500,48954555,5100,5100,5100,5100,0
20241210,182400,48954555,5100,5100,5100,5100,0
20241210,182300,48954555,5100,5100,5100,5100,0
20241210,182200,48954555,5100,5100,5100,5100,0
20241210,182100,48954555,5100,5100,5100,5100,0
20241210,182000,48954555,5100,5100,5100,5100,0
20241210,181900,48954555,5100,5100,5100,5100,0
20241210,181800,48954555,5100,5100,5100,5100,0
20241210,181700,48954555,5100,5100,5100,5100,0
20241210,181600,48954555,5100,5100,5100,5100,0
20241210,181500,48954555,5100,5100,5100,5100,0
20241210,181400,48954555,5100,5100,5100,5100,0
20241210,181300,48954555,5100,5100,5100,5100,0
20241210,181200,48954555,5100,5100,5100,5100,0
20241210,181100,48954555,5100,5100,5100,5100,0
20241210,181000,48954555,5100,5100,5100,5100,0
20241210,180900,48954555,5100,5100,5100,5100,0
20241210,180800,48954555,5100,5100,5100,5100,0
20241210,180700,48954555,5100,5100,5100,5100,0
20241210,180600,48954555,5100,5100,5100,5100,0
20241210,180500,48954555,5100,5100,5100,5100,0
20241210,180400,48954555,5100,5100,5100,5100,0
20241210,180300,48954555,5100,5100,5100,5100,0
20241210,180200,48954555,5100,5100,5100,5100,0
20241210,180100,48954555,5100,5100,5100,5100,0
20241210,180000,48954555,5100,5100,5100,5100,0
20241210,175900,48954555,5100,5100,5100,5100,0
20241210,175800,48954555,5100,5100,5100,5100,0
20241210,175700,48954555,5100,5100,5100,5100,0
20241210,175600,48954555,5100,5100,5100,5100,1188
20241210,175500,48954555,5100,5100,5100,5100,0
20241210,175400,48954555,5100,5100,5100,5100,0
20241210,175300,48954555,5100,5100,5100,5100,0
20241210,175200,48954555,5100,5100,5100,5100,0
20241210,175100,48954555,5100,5100,5100,5100,0
20241210,175000,48954555,5100,5100,5100,5100,0
20241210,174900,48954555,5100,5100,5100,5100,0
20241210,174800,48954555,5100,5100,5100,5100,0
20241210,174700,48954555,5100,5100,5100,5100,0
20241210,174600,48954555,5100,5100,5100,5100,0
20241210,174500,48954555,5100,5100,5100,5100,0
20241210,174400,48954555,5100,5100,5100,5100,0
20241210,174300,48954555,5100,5100,5100,5100,0
20241210,174200,48954555,5100,5100,5100,5100,0
20241210,174100,48954555,5100,5100,5100,5100,0
20241210,174000,48954555,5100,5100,5100,5100,0
20241210,173900,48954555,5100,5100,5100,5100,0
20241210,173800,48954555,5100,5100,5100,5100,0
20241210,173700,48954555,5100,5100,5100,5100,0
20241210,173600,48954555,5100,5100,5100,5100,0
20241210,173500,48954555,5100,5100,5100,5100,0
20241210,173400,48954555,5100,5100,5100,5100,0
20241210,173300,48954555,5100,5100,5100,5100,0
20241210,173200,48954555,5100,5100,5100,5100,0
20241210,173100,48954555,5100,5100,5100,5100,0
20241210,173000,48954555,5100,5100,5100,5100,0
20241210,172900,48954555,5100,5100,5100,5100,0
20241210,172800,48954555,5100,5100,5100,5100,0
20241210,172700,48954555,5100,5100,5100,5100,0
20241210,172600,48954555,5100,5100,5100,5100,1188
20241210,172500,48954555,5100,5100,5100,5100,0
20241210,172400,48954555,5100,5100,5100,5100,0
20241210,172300,48954555,5100,5100,5100,5100,0
20241210,172200,48954555,5100,5100,5100,5100,0
20241210,172100,48954555,5100,5100,5100,5100,0
20241210,172000,48954555,5100,5100,5100,5100,0
20241210,171900,48954555,5100,5100,5100,5100,0
20241210,171800,48954555,5100,5100,5100,5100,0
20241210,171700,48954555,5100,5100,5100,5100,0
20241210,171600,48954555,5100,5100,5100,5100,0
20241210,171500,48954555,5100,5100,5100,5100,0
20241210,171400,48954555,5100,5100,5100,5100,0
20241210,171300,48954555,5100,5100,5100,5100,0
20241210,171200,48954555,5100,5100,5100,5100,0
20241210,171100,48954555,5100,5100,5100,5100,0
20241210,171000,48954555,5100,5100,5100,5100,0
20241210,170900,48954555,5100,5100,5100,5100,0
20241210,170800,48954555,5100,5100,5100,5100,0
20241210,170700,48954555,5100,5100,5100,5100,0
20241210,170600,48954555,5100,5100,5100,5100,0
20241210,170500,48954555,5100,5100,5100,5100,0
20241210,170400,48954555,5100,5100,5100,5100,0
20241210,170300,48954555,5100,5100,5100,5100,0
20241210,170200,48954555,5100,5100,5100,5100,0
20241210,170100,48954555,5100,5100,5100,5100,0
20241210,170000,48954555,5100,5100,5100,5100,0
20241210,165900,48954555,5100,5100,5100,5100,0
20241210,165800,48954555,5100,5100,5100,5100,0
20241210,165700,48954555,5100,5100,5100,5100,0
20241210,165600,48954555,5100,5100,5100,5100,1188
20241210,165500,48954555,5100,5100,5100,5100,0
20241210,165400,48954555,5100,5100,5100,5100,0
20241210,165300,48954555,5100,5100,5100,5100,0
20241210,165200,48954555,5100,5100,5100,5100,0
20241210,165100,48954555,5100,5100,5100,5100,0
20241210,165000,48954555,5100,5100,5100,5100,0
20241210,164900,48954555,5100,5100,5100,5100,0
20241210,164800,48954555,5100,5100,5100,5100,0
20241210,164700,48954555,5100,5100,5100,5100,0
20241210,164600,48954555,5100,5100,5100,5100,0
20241210,164500,48954555,5100,5100,5100,5100,0
20241210,164400,48954555,5100,5100,5100,5100,0
20241210,164300,48954555,5100,5100,5100,5100,0
20241210,164200,48954555,5100,5100,5100,5100,0
20241210,164100,48954555,5100,5100,5100,5100,0
20241210,164000,48954555,5100,5100,5100,5100,0
20241210,163900,48954555,5100,5100,5100,5100,0
20241210,163800,48954555,5100,5100,5100,5100,0
20241210,163700,48954555,5100,5100,5100,5100,0
20241210,163600,48954555,5100,5100,5100,5100,0
20241210,163500,48954555,5100,5100,5100,5100,0
20241210,163400,48954555,5100,5100,5100,5100,0
20241210,163300,48954555,5100,5100,5100,5100,0
20241210,163200,48954555,5100,5100,5100,5100,0
20241210,163100,48954555,5100,5100,5100,5100,0
20241210,163000,48954555,5100,5100,5100,5100,0
20241210,162900,48954555,5100,5100,5100,5100,0
20241210,162800,48954555,5100,5100,5100,5100,0
20241210,162700,48954555,5100,5100,5100,5100,0
20241210,162600,48954555,5100,5100,5100,5100,1188
20241210,162500,48954555,5100,5100,5100,5100,0
20241210,162400,48954555,5100,5100,5100,5100,0
20241210,162300,48954555,5100,5100,5100,5100,0
20241210,162200,48954555,5100,5100,5100,5100,0
20241210,162100,48954555,5100,5100,5100,5100,0
20241210,162000,48954555,5100,5100,5100,5100,0
20241210,161900,48954555,5100,5100,5100,5100,0
20241210,161800,48954555,5100,5100,5100,5100,0
20241210,161700,48954555,5100,5100,5100,5100,0
20241210,161600,48954555,5100,5100,5100,5100,0
20241210,161500,48954555,5100,5100,5100,5100,0
20241210,161400,48954555,5100,5100,5100,5100,0
20241210,161300,48954555,5100,5100,5100,5100,0
20241210,161200,48954555,5100,5100,5100,5100,0
20241210,161100,48954555,5100,5100,5100,5100,0
20241210,161000,48954555,5100,5100,5100,5100,0
20241210,160900,48954555,5100,5100,5100,5100,0
20241210,160800,48954555,5100,5100,5100,5100,0
20241210,160700,48954555,5100,5100,5100,5100,0
20241210,160600,48954555,5100,5100,5100,5100,0
20241210,160500,48954555,5100,5100,5100,5100,0
20241210,160400,48954555,5100,5100,5100,5100,0
20241210,160300,48954555,5100,5100,5100,5100,0
20241210,160200,48954555,5100,5100,5100,5100,0
20241210,160100,48954555,5100,5100,5100,5100,0
20241210,160000,48954555,5100,5100,5100,5100,0
20241210,155900,48954555,5100,5100,5100,5100,0
20241210,155800,48954555,5100,5100,5100,5100,0
20241210,155700,48954555,5100,5100,5100,5100,0
20241210,155600,48954555,5100,5100,5100,5100,1188
20241210,155500,48954555,5100,5100,5100,5100,0
20241210,155400,48954555,5100,5100,5100,5100,0
20241210,155300,48954555,5100,5100,5100,5100,0
20241210,155200,48954555,5100,5100,5100,5100,0
20241210,155100,48954555,5100,5100,5100,5100,0
20241210,155000,48954555,5100,5100,5100,5100,0
20241210,154900,48954555,5100,5100,5100,5100,0
20241210,154800,48954555,5100,5100,5100,5100,0
20241210,154700,48954555,5100,5100,5100,5100,0
20241210,154600,48954555,5100,5100,5100,5100,0
20241210,154500,48954555,5100,5100,5100,5100,0
20241210,154400,48954555,5100,5100,5100,5100,0
20241210,154300,48954555,5100,5100,5100,5100,0
20241210,154200,48954555,5100,5100,5100,5100,0
20241210,154100,48954555,5100,5100,5100,5100,0
20241210,154000,48954555,5100,5100,5100,5100,0
20241210,153900,48954555,5100,5100,5100,5100,0
20241210,153800,48954555,5100,5100,5100,5100,0
20241210,153700,48954555,5100,5100,5100,5100,0
20241210,153600,48954555,5100,5100,5100,5100,0
20241210,153500,48954555,5100,5100,5100,5100,0
20241210,153400,48954555,5100,5100,5100,5100,0
20241210,153300,48954555,5100,5100,5100,5100,0
20241210,153200,48954555,5100,5100,5100,5100,0
20241210,153100,48954555,5100,5100,5100,5100,0
20241210,153000,48954555,5100,5100,5100,5100,1188
20241210,152900,42895755,5120,5120,5120,5120,0
20241210,152800,42895755,5120,5120,5120,5120,0
20241210,152700,42895755,5120,5120,5120,5120,0
20241210,152600,42895755,5120,5120,5120,5120,0
20241210,152500,42895755,5120,5120,5120,5120,0
20241210,152400,42895755,5120,5120,5120,5120,0
20241210,152300,42895755,5120,5120,5120,5120,0
20241210,152200,42895755,5120,5120,5120,5120,0
20241210,152100,42895755,5120,5120,5120,5120,0
20241210,152000,42895755,5120,5120,5120,5120,0
20241210,151900,42895755,5120,5120,5120,5120,5
20241210,151800,42870155,5100,5100,5100,5100,436
20241210,151700,40646555,5120,5120,5120,5120,0
20241210,151600,40646555,5120,5120,5120,5120,0
20241210,151500,40646555,5120,5120,5120,5120,0
20241210,151400,40646555,5120,5120,5120,5120,0
20241210,151300,40646555,5120,5120,5120,5120,0
20241210,151200,40646555,5120,5120,5120,5120,0
20241210,151100,40646555,5120,5120,5120,5120,0
20241210,151000,40646555,5120,5120,5120,5120,0
20241210,150900,40646555,5120,5120,5120,5120,0
20241210,150800,40646555,5120,5120,5120,5120,0
20241210,150700,40646555,5120,5120,5120,5120,0
20241210,150600,40646555,5120,5120,5120,5120,0
20241210,150500,40646555,5120,5120,5120,5120,0
20241210,150400,40646555,5120,5120,5120,5120,9
20241210,150300,40600475,5100,5100,5100,5100,100
20241210,150200,40090475,5100,5100,5100,5100,0
20241210,150100,40090475,5100,5100,5100,5100,0
20241210,150000,40090475,5100,5100,5100,5100,0
20241210,145900,40090475,5100,5100,5100,5100,0
20241210,145800,40090475,5100,5100,5100,5100,50
20241210,145700,39835475,5100,5100,5100,5100,0
20241210,145600,39835475,5100,5100,5100,5100,0
20241210,145500,39835475,5100,5100,5100,5100,10
20241210,145400,39784475,5110,5110,5110,5110,0
20241210,145300,39784475,5110,5110,5110,5110,0
20241210,145200,39784475,5110,5110,5110,5110,0
20241210,145100,39784475,5110,5110,5110,5110,0
20241210,145000,39784475,5110,5110,5110,5110,0
20241210,144900,39784475,5110,5110,5110,5110,0
20241210,144800,39784475,5110,5110,5110,5110,0
20241210,144700,39784475,5110,5110,5110,5110,0
20241210,144600,39784475,5110,5110,5110,5110,0
20241210,144500,39784475,5110,5110,5110,5110,0
20241210,144400,39784475,5110,5110,5110,5110,4
20241210,144300,39764035,5110,5110,5110,5110,0
20241210,144200,39764035,5110,5110,5110,5110,0
20241210,144100,39764035,5110,5110,5110,5110,0
20241210,144000,39764035,5110,5110,5110,5110,0
20241210,143900,39764035,5110,5110,5110,5110,0
20241210,143800,39764035,5110,5110,5110,5110,0
20241210,143700,39764035,5110,5110,5110,5110,0
20241210,143600,39764035,5110,5110,5110,5110,0
20241210,143500,39764035,5110,5110,5110,5110,0
20241210,143400,39764035,5110,5110,5110,5110,0
20241210,143300,39764035,5110,5110,5110,5110,0
20241210,143200,39764035,5110,5110,5110,5110,0
20241210,143100,39764035,5110,5110,5110,5110,0
20241210,143000,39764035,5110,5110,5110,5110,0
20241210,142900,39764035,5110,5110,5110,5110,8
20241210,142800,39723155,5110,5110,5110,5110,3
20241210,142700,39707825,5110,5110,5110,5110,0
20241210,142600,39707825,5110,5110,5110,5110,0
20241210,142500,39707825,5110,5110,5110,5110,0
20241210,142400,39707825,5110,5110,5110,5110,0
20241210,142300,39707825,5110,5110,5110,5110,0
20241210,142200,39707825,5110,5110,5110,5110,0
20241210,142100,39707825,5110,5110,5110,5110,0
20241210,142000,39707825,5110,5110,5110,5110,0
20241210,141900,39707825,5110,5110,5110,5110,0
20241210,141800,39707825,5110,5110,5110,5110,0
20241210,141700,39707825,5110,5110,5110,5110,0
20241210,141600,39707825,5110,5110,5110,5110,0
20241210,141500,39707825,5110,5110,5110,5110,0
20241210,141400,39707825,5110,5110,5110,5110,0
20241210,141300,39707825,5110,5110,5110,5110,0
20241210,141200,39707825,5110,5110,5110,5110,0
20241210,141100,39707825,5110,5110,5110,5110,0
20241210,141000,39707825,5110,5110,5110,5110,1
20241210,140900,39702715,5110,5110,5110,5110,1
20241210,140800,39697605,5110,5110,5110,5110,0
20241210,140700,39697605,5110,5110,5110,5110,0
20241210,140600,39697605,5110,5110,5110,5110,1
20241210,140500,39692495,5100,5110,5110,5100,777
20241210,140400,35728455,5100,5060,5100,5060,634
20241210,140300,32504125,5060,5060,5060,5060,0
20241210,140200,32504125,5060,5060,5060,5060,0
20241210,140100,32504125,5060,5060,5060,5060,0
20241210,140000,32504125,5060,5060,5060,5060,0
20241210,135900,32504125,5060,5060,5060,5060,0
20241210,135800,32504125,5060,5060,5060,5060,0
20241210,135700,32504125,5060,5060,5060,5060,0
20241210,135600,32504125,5060,5060,5060,5060,0
20241210,135500,32504125,5060,5060,5060,5060,0
20241210,135400,32504125,5060,5060,5060,5060,0
20241210,135300,32504125,5060,5060,5060,5060,0
20241210,135200,32504125,5060,5060,5060,5060,23
20241210,135100,32387745,5070,5070,5070,5070,0
20241210,135000,32387745,5070,5070,5070,5070,0
20241210,134900,32387745,5070,5070,5070,5070,0
20241210,134800,32387745,5070,5070,5070,5070,0
20241210,134700,32387745,5070,5070,5070,5070,0
20241210,134600,32387745,5070,5070,5070,5070,0
20241210,134500,32387745,5070,5070,5070,5070,0
20241210,134400,32387745,5070,5070,5070,5070,2
20241210,134300,32377605,5080,5080,5080,5080,0
20241210,134200,32377605,5080,5060,5080,5060,790
20241210,134100,28366605,5050,5050,5050,5050,212
20241210,134000,27296005,5040,5040,5040,5040,0
20241210,133900,27296005,5040,5040,5040,5040,0
20241210,133800,27296005,5040,5040,5040,5040,0
20241210,133700,27296005,5040,5040,5040,5040,0
20241210,133600,27296005,5040,5040,5040,5040,0
20241210,133500,27296005,5040,5040,5040,5040,0
20241210,133400,27296005,5040,5040,5040,5040,0
20241210,133300,27296005,5040,5040,5040,5040,2
20241210,133200,27285925,5040,5040,5040,5040,0
20241210,133100,27285925,5040,5040,5040,5040,0
20241210,133000,27285925,5040,5040,5040,5040,0
20241210,132900,27285925,5040,5040,5040,5040,20
20241210,132800,27185125,5050,5050,5050,5050,0
20241210,132700,27185125,5050,5050,5050,5050,0
20241210,132600,27185125,5050,5050,5050,5050,0
20241210,132500,27185125,5050,5050,5050,5050,0
20241210,132400,27185125,5050,5050,5050,5050,0
20241210,132300,27185125,5050,5050,5050,5050,0
20241210,132200,27185125,5050,5050,5050,5050,0
20241210,132100,27185125,5050,5050,5050,5050,0
20241210,132000,27185125,5050,5050,5050,5050,0
20241210,131900,27185125,5050,5050,5050,5050,0
20241210,131800,27185125,5050,5050,5050,5050,0
20241210,131700,27185125,5050,5050,5050,5050,0
20241210,131600,27185125,5050,5050,5050,5050,0
20241210,131500,27185125,5050,5050,5050,5050,0
20241210,131400,27185125,5050,5050,5050,5050,0
20241210,131300,27185125,5050,5050,5050,5050,0
20241210,131200,27185125,5050,5050,5050,5050,0
20241210,131100,27185125,5050,5040,5050,5040,32
20241210,131000,27023805,5040,5040,5040,5040,0
20241210,130900,27023805,5040,5040,5040,5040,0
20241210,130800,27023805,5040,5040,5040,5040,0
20241210,130700,27023805,5040,5040,5040,5040,0
20241210,130600,27023805,5040,5040,5040,5040,21
20241210,130500,26917965,5040,5040,5040,5040,0
20241210,130400,26917965,5040,5040,5040,5040,3
20241210,130300,26902845,5050,5050,5050,5050,0
20241210,130200,26902845,5050,5050,5050,5050,0
20241210,130100,26902845,5050,5050,5050,5050,0
20241210,130000,26902845,5050,5050,5050,5050,0
20241210,125900,26902845,5050,5040,5050,5040,17
20241210,125800,26817065,5030,5030,5030,5030,0
20241210,125700,26817065,5030,5030,5030,5030,0
20241210,125600,26817065,5030,5030,5030,5030,0
20241210,125500,26817065,5030,5030,5030,5030,0
20241210,125400,26817065,5030,5030,5030,5030,0
20241210,125300,26817065,5030,5030,5030,5030,3
20241210,125200,26801975,5030,5030,5030,5030,0
20241210,125100,26801975,5030,5030,5030,5030,0
20241210,125000,26801975,5030,5030,5030,5030,0
20241210,124900,26801975,5030,5030,5030,5030,0
20241210,124800,26801975,5030,5030,5030,5030,0
20241210,124700,26801975,5030,5030,5030,5030,0
20241210,124600,26801975,5030,5030,5030,5030,0
20241210,124500,26801975,5030,5030,5030,5030,1
20241210,124400,26796945,5030,5030,5030,5030,0
20241210,124300,26796945,5030,5030,5030,5030,6
20241210,124200,26766765,5030,5030,5030,5030,0
20241210,124100,26766765,5030,5030,5030,5030,0
20241210,124000,26766765,5030,5030,5030,5030,0
20241210,123900,26766765,5030,5030,5030,5030,0
20241210,123800,26766765,5030,5030,5030,5030,0
20241210,123700,26766765,5030,5030,5030,5030,0
20241210,123600,26766765,5030,5030,5030,5030,0
20241210,123500,26766765,5030,5030,5030,5030,0
20241210,123400,26766765,5030,5030,5030,5030,0
20241210,123300,26766765,5030,5030,5030,5030,0
20241210,123200,26766765,5030,5030,5030,5030,0
20241210,123100,26766765,5030,5040,5040,5030,200
20241210,123000,25759785,5040,5040,5040,5040,0
20241210,122900,25759785,5040,5040,5040,5040,0
20241210,122800,25759785,5040,5040,5040,5040,0
20241210,122700,25759785,5040,5040,5040,5040,0
20241210,122600,25759785,5040,5040,5040,5040,0
20241210,122500,25759785,5040,5040,5040,5040,1
20241210,122400,25754745,5050,5050,5050,5050,0
20241210,122300,25754745,5050,5050,5050,5050,0
20241210,122200,25754745,5050,5050,5050,5050,0
20241210,122100,25754745,5050,5050,5050,5050,0
20241210,122000,25754745,5050,5050,5050,5050,0
20241210,121900,25754745,5050,5050,5050,5050,0
20241210,121800,25754745,5050,5050,5050,5050,0
20241210,121700,25754745,5050,5050,5050,5050,0
20241210,121600,25754745,5050,5040,5050,5040,100
20241210,121500,25250215,5030,5030,5030,5030,0
20241210,121400,25250215,5030,5030,5030,5030,0
20241210,121300,25250215,5030,5030,5030,5030,3
20241210,121200,25235125,5030,5030,5030,5030,0
20241210,121100,25235125,5030,5030,5030,5030,1
20241210,121000,25230095,5040,5040,5040,5040,1
20241210,120900,25225055,5040,5040,5040,5040,0
20241210,120800,25225055,5040,5040,5040,5040,0
20241210,120700,25225055,5040,5040,5040,5040,0
20241210,120600,25225055,5040,5040,5040,5040,0
20241210,120500,25225055,5040,5040,5040,5040,0
20241210,120400,25225055,5040,5040,5040,5040,0
20241210,120300,25225055,5040,5040,5040,5040,0
20241210,120200,25225055,5040,5040,5040,5040,0
20241210,120100,25225055,5040,5040,5040,5040,0
20241210,120000,25225055,5040,5040,5040,5040,0
20241210,115900,25225055,5040,5040,5040,5040,0
20241210,115800,25225055,5040,5040,5040,5040,0
20241210,115700,25225055,5040,5040,5040,5040,0
20241210,115600,25225055,5040,5040,5040,5040,0
20241210,115500,25225055,5040,5040,5040,5040,0
20241210,115400,25225055,5040,5040,5040,5040,0
20241210,115300,25225055,5040,5040,5040,5040,0
20241210,115200,25225055,5040,5040,5040,5040,0
20241210,115100,25225055,5040,5040,5040,5040,1
20241210,115000,25220015,5030,5030,5030,5030,0
20241210,114900,25220015,5030,5030,5030,5030,0
20241210,114800,25220015,5030,5030,5030,5030,0
20241210,114700,25220015,5030,5030,5030,5030,0
20241210,114600,25220015,5030,5030,5030,5030,0
20241210,114500,25220015,5030,5030,5030,5030,1
20241210,114400,25214985,5030,5030,5030,5030,0
20241210,114300,25214985,5030,5030,5030,5030,3
20241210,114200,25199895,5030,5030,5030,5030,0
20241210,114100,25199895,5030,5030,5030,5030,0
20241210,114000,25199895,5030,5030,5030,5030,0
20241210,113900,25199895,5030,5030,5030,5030,0
20241210,113800,25199895,5030,5030,5030,5030,0
20241210,113700,25199895,5030,5030,5030,5030,0
20241210,113600,25199895,5030,5030,5030,5030,0
20241210,113500,25199895,5030,5030,5030,5030,0
20241210,113400,25199895,5030,5030,5030,5030,0
20241210,113300,25199895,5030,5030,5030,5030,3
20241210,113200,25184805,5030,5030,5030,5030,0
20241210,113100,25184805,5030,5030,5030,5030,0
20241210,113000,25184805,5030,5030,5030,5030,0
20241210,112900,25184805,5030,5030,5030,5030,0
20241210,112800,25184805,5030,5030,5030,5030,0
20241210,112700,25184805,5030,5030,5030,5030,0
20241210,112600,25184805,5030,5030,5030,5030,0
20241210,112500,25184805,5030,5030,5030,5030,0
20241210,112400,25184805,5030,5030,5030,5030,0
20241210,112300,25184805,5030,5030,5030,5030,3
20241210,112200,25169715,5030,5030,5030,5030,0
20241210,112100,25169715,5030,5030,5030,5030,0
20241210,112000,25169715,5030,5030,5030,5030,0
20241210,111900,25169715,5030,5030,5030,5030,0
20241210,111800,25169715,5030,5030,5030,5030,0
20241210,111700,25169715,5030,5030,5030,5030,0
20241210,111600,25169715,5030,5030,5030,5030,30
20241210,111500,25018815,5030,5030,5030,5030,0
20241210,111400,25018815,5030,5030,5030,5030,0
20241210,111300,25018815,5030,5030,5030,5030,3
20241210,111200,25003725,5030,5030,5030,5030,0
20241210,111100,25003725,5030,5030,5030,5030,0
20241210,111000,25003725,5030,5040,5040,5030,433
20241210,110900,22825235,5040,5040,5040,5040,0
20241210,110800,22825235,5040,5040,5040,5040,0
20241210,110700,22825235,5040,5040,5040,5040,0
20241210,110600,22825235,5040,5040,5040,5040,0
20241210,110500,22825235,5040,5040,5040,5040,0
20241210,110400,22825235,5040,5040,5040,5040,0
20241210,110300,22825235,5040,5040,5040,5040,0
20241210,110200,22825235,5040,5040,5040,5040,0
20241210,110100,22825235,5040,5040,5040,5040,0
20241210,110000,22825235,5040,5040,5040,5040,3
20241210,105900,22810115,5040,5040,5040,5040,1
20241210,105800,22805075,5040,5040,5040,5040,0
20241210,105700,22805075,5040,5040,5040,5040,0
20241210,105600,22805075,5040,5040,5040,5040,0
20241210,105500,22805075,5040,5040,5040,5040,1
20241210,105400,22800035,5050,5050,5050,5050,0
20241210,105300,22800035,5050,5050,5050,5050,3
20241210,105200,22784885,5050,5050,5050,5050,0
20241210,105100,22784885,5050,5050,5050,5050,0
20241210,105000,22784885,5050,5050,5050,5050,0
20241210,104900,22784885,5050,5050,5050,5050,20
20241210,104800,22683885,5030,5040,5040,5030,125
20241210,104700,22055045,5040,5050,5050,5040,42
20241210,104600,21843355,5040,5040,5040,5040,2
20241210,104500,21833275,5040,5040,5040,5040,0
20241210,104400,21833275,5040,5040,5040,5040,0
20241210,104300,21833275,5040,5040,5040,5040,1
20241210,104200,21828235,5030,5030,5030,5030,0
20241210,104100,21828235,5030,5030,5030,5030,0
20241210,104000,21828235,5030,5030,5030,5030,0
20241210,103900,21828235,5030,5030,5030,5030,0
20241210,103800,21828235,5030,5030,5030,5030,0
20241210,103700,21828235,5030,5030,5030,5030,0
20241210,103600,21828235,5030,5030,5030,5030,0
20241210,103500,21828235,5030,5030,5030,5030,0
20241210,103400,21828235,5030,5030,5030,5030,0
20241210,103300,21828235,5030,5030,5030,5030,3
20241210,103200,21813145,5030,5030,5030,5030,0
20241210,103100,21813145,5030,5030,5030,5030,0
20241210,103000,21813145,5030,5030,5030,5030,2
20241210,102900,21803085,5020,5020,5020,5020,0
20241210,102800,21803085,5020,5020,5020,5020,0
20241210,102700,21803085,5020,5040,5040,5020,125
20241210,102600,21175315,5050,5050,5050,5050,19
20241210,102500,21079365,5040,5050,5050,5040,119
20241210,102400,20478425,5050,5050,5050,5050,1
20241210,102300,20473375,5050,5050,5050,5050,0
20241210,102200,20473375,5050,5040,5050,5040,147
20241210,102100,19732315,5040,5040,5040,5040,45
20241210,102000,19505515,5040,5040,5040,5040,0
20241210,101900,19505515,5040,5040,5040,5040,2
20241210,101800,19495435,5040,5040,5040,5040,101
20241210,101700,18986395,5030,5030,5030,5030,100
20241210,101600,18483395,5020,5010,5020,5010,140
20241210,101500,17781115,5000,5000,5000,5000,50
20241210,101400,17531115,5000,5000,5000,5000,467
20241210,101300,15196115,5010,5010,5010,5010,0
20241210,101200,15196115,5010,5010,5010,5010,0
20241210,101100,15196115,5010,5010,5010,5010,0
20241210,101000,15196115,5010,5010,5010,5010,0
20241210,100900,15196115,5010,5010,5010,5010,0
20241210,100800,15196115,5010,5010,5010,5010,12
20241210,100700,15135995,5010,5010,5010,5010,360
20241210,100600,13332395,5020,5020,5020,5020,0
20241210,100500,13332395,5020,5020,5020,5020,0
20241210,100400,13332395,5020,5020,5020,5020,0
20241210,100300,13332395,5020,5020,5020,5020,349
20241210,100200,11580415,5010,5010,5010,5010,0
20241210,100100,11580415,5010,5000,5010,5000,140
20241210,100000,10880315,4995,5000,5000,4995,203
20241210,095900,9865830,5000,5000,5000,5000,83
20241210,095800,9450830,5000,5000,5000,5000,0
20241210,095700,9450830,5000,5000,5000,5000,0
20241210,095600,9450830,5000,5000,5000,5000,0
20241210,095500,9450830,5000,5000,5000,5000,100
20241210,095400,8950830,4995,4995,4995,4995,0
20241210,095300,8950830,4995,4995,4995,4995,30
20241210,095200,8800980,4995,4995,4995,4995,37
20241210,095100,8616165,4995,4995,4995,4995,0
20241210,095000,8616165,4995,4995,4995,4995,0
20241210,094900,8616165,4995,4995,4995,4995,0
20241210,094800,8616165,4995,4995,4995,4995,40
20241210,094700,8416365,5020,5020,5020,5020,0
20241210,094600,8416365,5020,5020,5020,5020,0
20241210,094500,8416365,5020,4995,5020,4995,121
20241210,094400,7810010,5020,5020,5020,5020,0
20241210,094300,7810010,5020,5020,5020,5020,0
20241210,094200,7810010,5020,5020,5020,5020,0
20241210,094100,7810010,5020,5020,5020,5020,0
20241210,094000,7810010,5020,5020,5020,5020,0
20241210,093900,7810010,5020,5010,5020,5010,51
20241210,093800,7554130,5010,5010,5010,5010,0
20241210,093700,7554130,5010,5010,5010,5010,0
20241210,093600,7554130,5010,5010,5010,5010,0
20241210,093500,7554130,5010,5010,5010,5010,0
20241210,093400,7554130,5010,4995,5010,4995,3
20241210,093300,7539125,5000,5000,5000,5000,3
20241210,093200,7524125,5000,5000,5000,5000,0
20241210,093100,7524125,5000,5000,5000,5000,0
20241210,093000,7524125,5000,5000,5000,5000,0
20241210,092900,7524125,5000,5000,5000,5000,0
20241210,092800,7524125,5000,5000,5000,5000,0
20241210,092700,7524125,5000,5000,5000,5000,0
20241210,092600,7524125,5000,5000,5000,5000,112
20241210,092500,6964125,5000,5000,5000,5000,0
20241210,092400,6964125,5000,5000,5000,5000,3
20241210,092300,6949125,5010,5010,5010,5010,1
20241210,092200,6944115,5000,5000,5000,5000,0
20241210,092100,6944115,5000,4985,5000,4985,472
20241210,092000,4587170,4990,4990,4990,4990,1
20241210,091900,4582180,4985,4985,4985,4985,71
20241210,091800,4228245,4980,4980,4980,4980,0
20241210,091700,4228245,4980,4980,4980,4980,4
20241210,091600,4208325,4985,4985,4985,4985,71
20241210,091500,3854390,4970,4970,4970,4970,1
20241210,091400,3849420,4965,4955,4965,4955,89
20241210,091300,3408040,4955,4965,4965,4955,52
20241210,091200,3150260,4960,4960,4960,4960,12
20241210,091100,3090740,4960,4960,4960,4960,163
20241210,091000,2282260,4970,4970,4970,4970,0
20241210,090900,2282260,4970,4970,4970,4970,0
20241210,090800,2282260,4970,4965,4970,4965,21
20241210,090700,2177935,4965,4965,4965,4965,100
20241210,090600,1681435,4965,4965,4965,4965,0
20241210,090500,1681435,4965,4960,4965,4960,102
20241210,090400,1175500,4960,4960,4960,4960,100
20241210,090300,679500,4960,4960,4960,4960,2
20241210,090200,669580,4945,4955,4955,4945,2
20241210,090100,659680,4960,4960,4960,4960,0
20241210,090000,659680,4960,4960,4960,4960,133