KissMeData/080470/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195700,39442155,3285,3285,3285,3285,395
20241209,195600,39442155,3285,3285,3285,3285,0
20241209,195500,39442155,3285,3285,3285,3285,0
20241209,195400,39442155,3285,3285,3285,3285,0
20241209,195300,39442155,3285,3285,3285,3285,0
20241209,195200,39442155,3285,3285,3285,3285,0
20241209,195100,39442155,3285,3285,3285,3285,0
20241209,195000,39442155,3285,3285,3285,3285,0
20241209,194900,39442155,3285,3285,3285,3285,0
20241209,194800,39442155,3285,3285,3285,3285,0
20241209,194700,39442155,3285,3285,3285,3285,0
20241209,194600,39442155,3285,3285,3285,3285,0
20241209,194500,39442155,3285,3285,3285,3285,0
20241209,194400,39442155,3285,3285,3285,3285,0
20241209,194300,39442155,3285,3285,3285,3285,0
20241209,194200,39442155,3285,3285,3285,3285,0
20241209,194100,39442155,3285,3285,3285,3285,0
20241209,194000,39442155,3285,3285,3285,3285,0
20241209,193900,39442155,3285,3285,3285,3285,0
20241209,193800,39442155,3285,3285,3285,3285,0
20241209,193700,39442155,3285,3285,3285,3285,0
20241209,193600,39442155,3285,3285,3285,3285,0
20241209,193500,39442155,3285,3285,3285,3285,0
20241209,193400,39442155,3285,3285,3285,3285,0
20241209,193300,39442155,3285,3285,3285,3285,0
20241209,193200,39442155,3285,3285,3285,3285,0
20241209,193100,39442155,3285,3285,3285,3285,0
20241209,193000,39442155,3285,3285,3285,3285,0
20241209,192900,39442155,3285,3285,3285,3285,0
20241209,192800,39442155,3285,3285,3285,3285,0
20241209,192700,39442155,3285,3285,3285,3285,395
20241209,192600,39442155,3285,3285,3285,3285,0
20241209,192500,39442155,3285,3285,3285,3285,0
20241209,192400,39442155,3285,3285,3285,3285,0
20241209,192300,39442155,3285,3285,3285,3285,0
20241209,192200,39442155,3285,3285,3285,3285,0
20241209,192100,39442155,3285,3285,3285,3285,0
20241209,192000,39442155,3285,3285,3285,3285,0
20241209,191900,39442155,3285,3285,3285,3285,0
20241209,191800,39442155,3285,3285,3285,3285,0
20241209,191700,39442155,3285,3285,3285,3285,0
20241209,191600,39442155,3285,3285,3285,3285,0
20241209,191500,39442155,3285,3285,3285,3285,0
20241209,191400,39442155,3285,3285,3285,3285,0
20241209,191300,39442155,3285,3285,3285,3285,0
20241209,191200,39442155,3285,3285,3285,3285,0
20241209,191100,39442155,3285,3285,3285,3285,0
20241209,191000,39442155,3285,3285,3285,3285,0
20241209,190900,39442155,3285,3285,3285,3285,0
20241209,190800,39442155,3285,3285,3285,3285,0
20241209,190700,39442155,3285,3285,3285,3285,0
20241209,190600,39442155,3285,3285,3285,3285,0
20241209,190500,39442155,3285,3285,3285,3285,0
20241209,190400,39442155,3285,3285,3285,3285,0
20241209,190300,39442155,3285,3285,3285,3285,0
20241209,190200,39442155,3285,3285,3285,3285,0
20241209,190100,39442155,3285,3285,3285,3285,0
20241209,190000,39442155,3285,3285,3285,3285,0
20241209,185900,39442155,3285,3285,3285,3285,0
20241209,185800,39442155,3285,3285,3285,3285,0
20241209,185700,39442155,3285,3285,3285,3285,395
20241209,185600,39442155,3285,3285,3285,3285,0
20241209,185500,39442155,3285,3285,3285,3285,0
20241209,185400,39442155,3285,3285,3285,3285,0
20241209,185300,39442155,3285,3285,3285,3285,0
20241209,185200,39442155,3285,3285,3285,3285,0
20241209,185100,39442155,3285,3285,3285,3285,0
20241209,185000,39442155,3285,3285,3285,3285,0
20241209,184900,39442155,3285,3285,3285,3285,0
20241209,184800,39442155,3285,3285,3285,3285,0
20241209,184700,39442155,3285,3285,3285,3285,0
20241209,184600,39442155,3285,3285,3285,3285,0
20241209,184500,39442155,3285,3285,3285,3285,0
20241209,184400,39442155,3285,3285,3285,3285,0
20241209,184300,39442155,3285,3285,3285,3285,0
20241209,184200,39442155,3285,3285,3285,3285,0
20241209,184100,39442155,3285,3285,3285,3285,0
20241209,184000,39442155,3285,3285,3285,3285,0
20241209,183900,39442155,3285,3285,3285,3285,0
20241209,183800,39442155,3285,3285,3285,3285,0
20241209,183700,39442155,3285,3285,3285,3285,0
20241209,183600,39442155,3285,3285,3285,3285,0
20241209,183500,39442155,3285,3285,3285,3285,0
20241209,183400,39442155,3285,3285,3285,3285,0
20241209,183300,39442155,3285,3285,3285,3285,0
20241209,183200,39442155,3285,3285,3285,3285,0
20241209,183100,39442155,3285,3285,3285,3285,0
20241209,183000,39442155,3285,3285,3285,3285,0
20241209,182900,39442155,3285,3285,3285,3285,0
20241209,182800,39442155,3285,3285,3285,3285,0
20241209,182700,39442155,3285,3285,3285,3285,395
20241209,182600,39442155,3285,3285,3285,3285,0
20241209,182500,39442155,3285,3285,3285,3285,0
20241209,182400,39442155,3285,3285,3285,3285,0
20241209,182300,39442155,3285,3285,3285,3285,0
20241209,182200,39442155,3285,3285,3285,3285,0
20241209,182100,39442155,3285,3285,3285,3285,0
20241209,182000,39442155,3285,3285,3285,3285,0
20241209,181900,39442155,3285,3285,3285,3285,0
20241209,181800,39442155,3285,3285,3285,3285,0
20241209,181700,39442155,3285,3285,3285,3285,0
20241209,181600,39442155,3285,3285,3285,3285,0
20241209,181500,39442155,3285,3285,3285,3285,0
20241209,181400,39442155,3285,3285,3285,3285,0
20241209,181300,39442155,3285,3285,3285,3285,0
20241209,181200,39442155,3285,3285,3285,3285,0
20241209,181100,39442155,3285,3285,3285,3285,0
20241209,181000,39442155,3285,3285,3285,3285,0
20241209,180900,39442155,3285,3285,3285,3285,0
20241209,180800,39442155,3285,3285,3285,3285,0
20241209,180700,39442155,3285,3285,3285,3285,0
20241209,180600,39442155,3285,3285,3285,3285,0
20241209,180500,39442155,3285,3285,3285,3285,0
20241209,180400,39442155,3285,3285,3285,3285,0
20241209,180300,39442155,3285,3285,3285,3285,0
20241209,180200,39442155,3285,3285,3285,3285,0
20241209,180100,39442155,3285,3285,3285,3285,0
20241209,180000,39442155,3285,3285,3285,3285,0
20241209,175900,39442155,3285,3285,3285,3285,0
20241209,175800,39442155,3285,3285,3285,3285,0
20241209,175700,39442155,3285,3285,3285,3285,395
20241209,175600,39442155,3285,3285,3285,3285,0
20241209,175500,39442155,3285,3285,3285,3285,0
20241209,175400,39442155,3285,3285,3285,3285,0
20241209,175300,39442155,3285,3285,3285,3285,0
20241209,175200,39442155,3285,3285,3285,3285,0
20241209,175100,39442155,3285,3285,3285,3285,0
20241209,175000,39442155,3285,3285,3285,3285,0
20241209,174900,39442155,3285,3285,3285,3285,0
20241209,174800,39442155,3285,3285,3285,3285,0
20241209,174700,39442155,3285,3285,3285,3285,0
20241209,174600,39442155,3285,3285,3285,3285,0
20241209,174500,39442155,3285,3285,3285,3285,0
20241209,174400,39442155,3285,3285,3285,3285,0
20241209,174300,39442155,3285,3285,3285,3285,0
20241209,174200,39442155,3285,3285,3285,3285,0
20241209,174100,39442155,3285,3285,3285,3285,0
20241209,174000,39442155,3285,3285,3285,3285,0
20241209,173900,39442155,3285,3285,3285,3285,0
20241209,173800,39442155,3285,3285,3285,3285,0
20241209,173700,39442155,3285,3285,3285,3285,0
20241209,173600,39442155,3285,3285,3285,3285,0
20241209,173500,39442155,3285,3285,3285,3285,0
20241209,173400,39442155,3285,3285,3285,3285,0
20241209,173300,39442155,3285,3285,3285,3285,0
20241209,173200,39442155,3285,3285,3285,3285,0
20241209,173100,39442155,3285,3285,3285,3285,0
20241209,173000,39442155,3285,3285,3285,3285,0
20241209,172900,39442155,3285,3285,3285,3285,0
20241209,172800,39442155,3285,3285,3285,3285,0
20241209,172700,39442155,3285,3285,3285,3285,395
20241209,172600,39442155,3285,3285,3285,3285,0
20241209,172500,39442155,3285,3285,3285,3285,0
20241209,172400,39442155,3285,3285,3285,3285,0
20241209,172300,39442155,3285,3285,3285,3285,0
20241209,172200,39442155,3285,3285,3285,3285,0
20241209,172100,39442155,3285,3285,3285,3285,0
20241209,172000,39442155,3285,3285,3285,3285,0
20241209,171900,39442155,3285,3285,3285,3285,0
20241209,171800,39442155,3285,3285,3285,3285,0
20241209,171700,39442155,3285,3285,3285,3285,0
20241209,171600,39442155,3285,3285,3285,3285,0
20241209,171500,39442155,3285,3285,3285,3285,0
20241209,171400,39442155,3285,3285,3285,3285,0
20241209,171300,39442155,3285,3285,3285,3285,0
20241209,171200,39442155,3285,3285,3285,3285,0
20241209,171100,39442155,3285,3285,3285,3285,0
20241209,171000,39442155,3285,3285,3285,3285,0
20241209,170900,39442155,3285,3285,3285,3285,0
20241209,170800,39442155,3285,3285,3285,3285,0
20241209,170700,39442155,3285,3285,3285,3285,0
20241209,170600,39442155,3285,3285,3285,3285,0
20241209,170500,39442155,3285,3285,3285,3285,0
20241209,170400,39442155,3285,3285,3285,3285,0
20241209,170300,39442155,3285,3285,3285,3285,0
20241209,170200,39442155,3285,3285,3285,3285,0
20241209,170100,39442155,3285,3285,3285,3285,0
20241209,170000,39442155,3285,3285,3285,3285,0
20241209,165900,39442155,3285,3285,3285,3285,0
20241209,165800,39442155,3285,3285,3285,3285,0
20241209,165700,39442155,3285,3285,3285,3285,395
20241209,165600,39442155,3285,3285,3285,3285,0
20241209,165500,39442155,3285,3285,3285,3285,0
20241209,165400,39442155,3285,3285,3285,3285,0
20241209,165300,39442155,3285,3285,3285,3285,0
20241209,165200,39442155,3285,3285,3285,3285,0
20241209,165100,39442155,3285,3285,3285,3285,0
20241209,165000,39442155,3285,3285,3285,3285,0
20241209,164900,39442155,3285,3285,3285,3285,0
20241209,164800,39442155,3285,3285,3285,3285,0
20241209,164700,39442155,3285,3285,3285,3285,0
20241209,164600,39442155,3285,3285,3285,3285,0
20241209,164500,39442155,3285,3285,3285,3285,0
20241209,164400,39442155,3285,3285,3285,3285,0
20241209,164300,39442155,3285,3285,3285,3285,0
20241209,164200,39442155,3285,3285,3285,3285,0
20241209,164100,39442155,3285,3285,3285,3285,0
20241209,164000,39442155,3285,3285,3285,3285,0
20241209,163900,39442155,3285,3285,3285,3285,0
20241209,163800,39442155,3285,3285,3285,3285,0
20241209,163700,39442155,3285,3285,3285,3285,0
20241209,163600,39442155,3285,3285,3285,3285,0
20241209,163500,39442155,3285,3285,3285,3285,0
20241209,163400,39442155,3285,3285,3285,3285,0
20241209,163300,39442155,3285,3285,3285,3285,0
20241209,163200,39442155,3285,3285,3285,3285,0
20241209,163100,39442155,3285,3285,3285,3285,0
20241209,163000,39442155,3285,3285,3285,3285,0
20241209,162900,39442155,3285,3285,3285,3285,0
20241209,162800,39442155,3285,3285,3285,3285,0
20241209,162700,39442155,3285,3285,3285,3285,395
20241209,162600,39442155,3285,3285,3285,3285,0
20241209,162500,39442155,3285,3285,3285,3285,0
20241209,162400,39442155,3285,3285,3285,3285,0
20241209,162300,39442155,3285,3285,3285,3285,0
20241209,162200,39442155,3285,3285,3285,3285,0
20241209,162100,39442155,3285,3285,3285,3285,0
20241209,162000,39442155,3285,3285,3285,3285,0
20241209,161900,39442155,3285,3285,3285,3285,0
20241209,161800,39442155,3285,3285,3285,3285,0
20241209,161700,39442155,3285,3285,3285,3285,0
20241209,161600,39442155,3285,3285,3285,3285,0
20241209,161500,39442155,3285,3285,3285,3285,0
20241209,161400,39442155,3285,3285,3285,3285,0
20241209,161300,39442155,3285,3285,3285,3285,0
20241209,161200,39442155,3285,3285,3285,3285,0
20241209,161100,39442155,3285,3285,3285,3285,0
20241209,161000,39442155,3285,3285,3285,3285,0
20241209,160900,39442155,3285,3285,3285,3285,0
20241209,160800,39442155,3285,3285,3285,3285,0
20241209,160700,39442155,3285,3285,3285,3285,0
20241209,160600,39442155,3285,3285,3285,3285,0
20241209,160500,39442155,3285,3285,3285,3285,0
20241209,160400,39442155,3285,3285,3285,3285,0
20241209,160300,39442155,3285,3285,3285,3285,0
20241209,160200,39442155,3285,3285,3285,3285,0
20241209,160100,39442155,3285,3285,3285,3285,0
20241209,160000,39442155,3285,3285,3285,3285,0
20241209,155900,39442155,3285,3285,3285,3285,0
20241209,155800,39442155,3285,3285,3285,3285,0
20241209,155700,39442155,3285,3285,3285,3285,395
20241209,155600,39442155,3285,3285,3285,3285,0
20241209,155500,39442155,3285,3285,3285,3285,0
20241209,155400,39442155,3285,3285,3285,3285,0
20241209,155300,39442155,3285,3285,3285,3285,0
20241209,155200,39442155,3285,3285,3285,3285,0
20241209,155100,39442155,3285,3285,3285,3285,0
20241209,155000,39442155,3285,3285,3285,3285,0
20241209,154900,39442155,3285,3285,3285,3285,0
20241209,154800,39442155,3285,3285,3285,3285,0
20241209,154700,39442155,3285,3285,3285,3285,0
20241209,154600,39442155,3285,3285,3285,3285,0
20241209,154500,39442155,3285,3285,3285,3285,0
20241209,154400,39442155,3285,3285,3285,3285,0
20241209,154300,39442155,3285,3285,3285,3285,0
20241209,154200,39442155,3285,3285,3285,3285,0
20241209,154100,39442155,3285,3285,3285,3285,0
20241209,154000,39442155,3285,3285,3285,3285,0
20241209,153900,39442155,3285,3285,3285,3285,0
20241209,153800,39442155,3285,3285,3285,3285,0
20241209,153700,39442155,3285,3285,3285,3285,0
20241209,153600,39442155,3285,3285,3285,3285,0
20241209,153500,39442155,3285,3285,3285,3285,0
20241209,153400,39442155,3285,3285,3285,3285,0
20241209,153300,39442155,3285,3285,3285,3285,0
20241209,153200,39442155,3285,3285,3285,3285,0
20241209,153100,39442155,3285,3285,3285,3285,0
20241209,153000,39442155,3285,3285,3285,3285,395
20241209,152900,38144580,3265,3265,3265,3265,0
20241209,152800,38144580,3265,3265,3265,3265,0
20241209,152700,38144580,3265,3265,3265,3265,0
20241209,152600,38144580,3265,3265,3265,3265,0
20241209,152500,38144580,3265,3265,3265,3265,0
20241209,152400,38144580,3265,3265,3265,3265,0
20241209,152300,38144580,3265,3265,3265,3265,0
20241209,152200,38144580,3265,3265,3265,3265,0
20241209,152100,38144580,3265,3265,3265,3265,0
20241209,152000,38144580,3265,3265,3265,3265,0
20241209,151900,38144580,3265,3265,3265,3265,18
20241209,151800,38085810,3265,3265,3265,3265,209
20241209,151700,37403425,3265,3265,3265,3265,0
20241209,151600,37403425,3265,3265,3265,3265,217
20241209,151500,36694920,3260,3260,3260,3260,0
20241209,151400,36694920,3260,3260,3260,3260,0
20241209,151300,36694920,3260,3260,3260,3260,0
20241209,151200,36694920,3260,3260,3260,3260,224
20241209,151100,35964680,3265,3265,3265,3265,0
20241209,151000,35964680,3265,3265,3265,3265,15
20241209,150900,35915705,3265,3265,3265,3265,44
20241209,150800,35772045,3280,3280,3280,3280,0
20241209,150700,35772045,3280,3280,3280,3280,0
20241209,150600,35772045,3280,3280,3280,3280,0
20241209,150500,35772045,3280,3280,3280,3280,0
20241209,150400,35772045,3280,3280,3280,3280,0
20241209,150300,35772045,3280,3280,3280,3280,0
20241209,150200,35772045,3280,3280,3280,3280,0
20241209,150100,35772045,3280,3280,3280,3280,0
20241209,150000,35772045,3280,3280,3280,3280,0
20241209,145900,35772045,3280,3280,3280,3280,0
20241209,145800,35772045,3280,3280,3280,3280,0
20241209,145700,35772045,3280,3275,3280,3275,30
20241209,145600,35673660,3275,3275,3275,3275,4
20241209,145500,35660560,3265,3265,3265,3265,0
20241209,145400,35660560,3265,3265,3265,3265,0
20241209,145300,35660560,3265,3265,3265,3265,0
20241209,145200,35660560,3265,3265,3265,3265,0
20241209,145100,35660560,3265,3265,3265,3265,0
20241209,145000,35660560,3265,3265,3265,3265,0
20241209,144900,35660560,3265,3265,3265,3265,0
20241209,144800,35660560,3265,3265,3265,3265,0
20241209,144700,35660560,3265,3270,3270,3265,636
20241209,144600,33582980,3280,3280,3280,3280,0
20241209,144500,33582980,3280,3275,3280,3275,6
20241209,144400,33563320,3270,3270,3270,3270,0
20241209,144300,33563320,3270,3270,3270,3270,150
20241209,144200,33072820,3270,3270,3270,3270,0
20241209,144100,33072820,3270,3270,3270,3270,3
20241209,144000,33063010,3270,3270,3270,3270,300
20241209,143900,32082010,3280,3280,3280,3280,0
20241209,143800,32082010,3280,3280,3280,3280,0
20241209,143700,32082010,3280,3280,3280,3280,0
20241209,143600,32082010,3280,3280,3280,3280,0
20241209,143500,32082010,3280,3280,3280,3280,0
20241209,143400,32082010,3280,3275,3280,3275,5
20241209,143300,32065630,3270,3270,3270,3270,11
20241209,143200,32029660,3280,3280,3280,3280,0
20241209,143100,32029660,3280,3280,3280,3280,0
20241209,143000,32029660,3280,3280,3280,3280,0
20241209,142900,32029660,3280,3280,3280,3280,0
20241209,142800,32029660,3280,3280,3280,3280,0
20241209,142700,32029660,3280,3280,3280,3280,0
20241209,142600,32029660,3280,3280,3280,3280,0
20241209,142500,32029660,3280,3280,3280,3280,0
20241209,142400,32029660,3280,3280,3280,3280,5
20241209,142300,32013260,3285,3285,3285,3285,5
20241209,142200,31996835,3270,3270,3270,3270,62
20241209,142100,31794095,3270,3270,3270,3270,0
20241209,142000,31794095,3270,3270,3270,3270,0
20241209,141900,31794095,3270,3270,3270,3270,0
20241209,141800,31794095,3270,3275,3275,3270,344
20241209,141700,30668540,3280,3280,3280,3280,0
20241209,141600,30668540,3280,3280,3280,3280,0
20241209,141500,30668540,3280,3280,3280,3280,0
20241209,141400,30668540,3280,3280,3280,3280,0
20241209,141300,30668540,3280,3280,3280,3280,0
20241209,141200,30668540,3280,3280,3280,3280,5
20241209,141100,30652140,3275,3275,3275,3275,17
20241209,141000,30596465,3280,3280,3280,3280,0
20241209,140900,30596465,3280,3280,3280,3280,551
20241209,140800,28789185,3280,3280,3280,3280,0
20241209,140700,28789185,3280,3280,3280,3280,0
20241209,140600,28789185,3280,3280,3280,3280,4
20241209,140500,28776065,3285,3285,3285,3285,0
20241209,140400,28776065,3285,3285,3285,3285,913
20241209,140300,25776860,3285,3285,3285,3285,0
20241209,140200,25776860,3285,3285,3285,3285,101
20241209,140100,25445075,3285,3290,3290,3285,56
20241209,140000,25261090,3290,3290,3290,3290,93
20241209,135900,24955120,3305,3305,3305,3305,0
20241209,135800,24955120,3305,3305,3305,3305,0
20241209,135700,24955120,3305,3305,3305,3305,0
20241209,135600,24955120,3305,3305,3305,3305,0
20241209,135500,24955120,3305,3305,3305,3305,0
20241209,135400,24955120,3305,3300,3305,3300,323
20241209,135300,23888055,3300,3300,3300,3300,0
20241209,135200,23888055,3300,3300,3300,3300,0
20241209,135100,23888055,3300,3300,3300,3300,0
20241209,135000,23888055,3300,3295,3300,3295,5
20241209,134900,23871570,3300,3300,3300,3300,0
20241209,134800,23871570,3300,3300,3300,3300,0
20241209,134700,23871570,3300,3300,3300,3300,0
20241209,134600,23871570,3300,3300,3300,3300,0
20241209,134500,23871570,3300,3300,3300,3300,0
20241209,134400,23871570,3300,3300,3300,3300,12
20241209,134300,23831970,3300,3305,3305,3300,5
20241209,134200,23815465,3300,3300,3300,3300,0
20241209,134100,23815465,3300,3300,3300,3300,0
20241209,134000,23815465,3300,3300,3300,3300,0
20241209,133900,23815465,3300,3295,3300,3295,9
20241209,133800,23785790,3305,3305,3305,3305,0
20241209,133700,23785790,3305,3305,3305,3305,0
20241209,133600,23785790,3305,3305,3305,3305,0
20241209,133500,23785790,3305,3305,3305,3305,0
20241209,133400,23785790,3305,3305,3305,3305,0
20241209,133300,23785790,3305,3305,3305,3305,0
20241209,133200,23785790,3305,3305,3305,3305,0
20241209,133100,23785790,3305,3305,3305,3305,0
20241209,133000,23785790,3305,3305,3305,3305,0
20241209,132900,23785790,3305,3305,3305,3305,0
20241209,132800,23785790,3305,3300,3305,3300,5
20241209,132700,23769285,3290,3290,3290,3290,0
20241209,132600,23769285,3290,3290,3290,3290,0
20241209,132500,23769285,3290,3290,3290,3290,59
20241209,132400,23575175,3285,3285,3285,3285,0
20241209,132300,23575175,3285,3285,3285,3285,125
20241209,132200,23164550,3280,3280,3280,3280,0
20241209,132100,23164550,3280,3275,3280,3275,675
20241209,132000,20952675,3275,3275,3275,3275,0
20241209,131900,20952675,3275,3275,3275,3275,0
20241209,131800,20952675,3275,3275,3275,3275,0
20241209,131700,20952675,3275,3275,3275,3275,5
20241209,131600,20936300,3270,3270,3270,3270,0
20241209,131500,20936300,3270,3270,3270,3270,0
20241209,131400,20936300,3270,3270,3270,3270,109
20241209,131300,20579870,3265,3265,3265,3265,0
20241209,131200,20579870,3265,3265,3265,3265,0
20241209,131100,20579870,3265,3265,3265,3265,0
20241209,131000,20579870,3265,3265,3265,3265,14
20241209,130900,20534160,3265,3265,3265,3265,0
20241209,130800,20534160,3265,3265,3265,3265,0
20241209,130700,20534160,3265,3265,3265,3265,0
20241209,130600,20534160,3265,3270,3270,3265,9
20241209,130500,20504750,3265,3265,3265,3265,0
20241209,130400,20504750,3265,3265,3265,3265,8
20241209,130300,20478630,3265,3265,3265,3265,0
20241209,130200,20478630,3265,3265,3265,3265,0
20241209,130100,20478630,3265,3265,3265,3265,131
20241209,130000,20050915,3265,3265,3265,3265,0
20241209,125900,20050915,3265,3265,3265,3265,83
20241209,125800,19779920,3265,3265,3265,3265,0
20241209,125700,19779920,3265,3265,3265,3265,0
20241209,125600,19779920,3265,3265,3265,3265,3
20241209,125500,19770125,3270,3270,3270,3270,5
20241209,125400,19753775,3265,3265,3265,3265,0
20241209,125300,19753775,3265,3265,3265,3265,0
20241209,125200,19753775,3265,3265,3265,3265,0
20241209,125100,19753775,3265,3265,3265,3265,183
20241209,125000,19156280,3270,3270,3270,3270,30
20241209,124900,19058180,3265,3265,3265,3265,3
20241209,124800,19048385,3260,3260,3260,3260,10
20241209,124700,19015785,3275,3275,3275,3275,0
20241209,124600,19015785,3275,3275,3275,3275,0
20241209,124500,19015785,3275,3275,3275,3275,0
20241209,124400,19015785,3275,3275,3275,3275,5
20241209,124300,18999410,3275,3275,3275,3275,0
20241209,124200,18999410,3275,3275,3275,3275,0
20241209,124100,18999410,3275,3275,3275,3275,0
20241209,124000,18999410,3275,3275,3275,3275,0
20241209,123900,18999410,3275,3275,3275,3275,0
20241209,123800,18999410,3275,3275,3275,3275,0
20241209,123700,18999410,3275,3275,3275,3275,0
20241209,123600,18999410,3275,3275,3275,3275,2
20241209,123500,18992860,3275,3275,3275,3275,0
20241209,123400,18992860,3275,3275,3275,3275,0
20241209,123300,18992860,3275,3275,3275,3275,7
20241209,123200,18969935,3275,3275,3275,3275,0
20241209,123100,18969935,3275,3275,3275,3275,0
20241209,123000,18969935,3275,3275,3275,3275,0
20241209,122900,18969935,3275,3275,3275,3275,0
20241209,122800,18969935,3275,3275,3275,3275,0
20241209,122700,18969935,3275,3275,3275,3275,0
20241209,122600,18969935,3275,3275,3275,3275,0
20241209,122500,18969935,3275,3275,3275,3275,0
20241209,122400,18969935,3275,3275,3275,3275,0
20241209,122300,18969935,3275,3275,3275,3275,0
20241209,122200,18969935,3275,3275,3275,3275,5
20241209,122100,18953560,3275,3275,3275,3275,0
20241209,122000,18953560,3275,3275,3275,3275,0
20241209,121900,18953560,3275,3275,3275,3275,0
20241209,121800,18953560,3275,3275,3275,3275,0
20241209,121700,18953560,3275,3275,3275,3275,0
20241209,121600,18953560,3275,3275,3275,3275,0
20241209,121500,18953560,3275,3275,3275,3275,0
20241209,121400,18953560,3275,3275,3275,3275,0
20241209,121300,18953560,3275,3275,3275,3275,0
20241209,121200,18953560,3275,3275,3275,3275,0
20241209,121100,18953560,3275,3275,3275,3275,5
20241209,121000,18937185,3255,3255,3255,3255,0
20241209,120900,18937185,3255,3255,3255,3255,0
20241209,120800,18937185,3255,3255,3255,3255,59
20241209,120700,18745140,3255,3255,3255,3255,8
20241209,120600,18719100,3265,3265,3265,3265,0
20241209,120500,18719100,3265,3265,3265,3265,0
20241209,120400,18719100,3265,3265,3265,3265,0
20241209,120300,18719100,3265,3265,3265,3265,0
20241209,120200,18719100,3265,3265,3265,3265,0
20241209,120100,18719100,3265,3265,3265,3265,0
20241209,120000,18719100,3265,3260,3265,3260,5
20241209,115900,18702790,3255,3255,3255,3255,0
20241209,115800,18702790,3255,3255,3255,3255,0
20241209,115700,18702790,3255,3255,3255,3255,0
20241209,115600,18702790,3255,3255,3255,3255,21
20241209,115500,18634435,3260,3260,3260,3260,0
20241209,115400,18634435,3260,3260,3260,3260,91
20241209,115300,18337775,3260,3260,3260,3260,0
20241209,115200,18337775,3260,3260,3260,3260,0
20241209,115100,18337775,3260,3260,3260,3260,3
20241209,115000,18327995,3270,3270,3270,3270,0
20241209,114900,18327995,3270,3270,3270,3270,5
20241209,114800,18311645,3270,3270,3270,3270,0
20241209,114700,18311645,3270,3270,3270,3270,0
20241209,114600,18311645,3270,3270,3270,3270,0
20241209,114500,18311645,3270,3270,3270,3270,0
20241209,114400,18311645,3270,3270,3270,3270,0
20241209,114300,18311645,3270,3270,3270,3270,0
20241209,114200,18311645,3270,3270,3270,3270,0
20241209,114100,18311645,3270,3270,3270,3270,10
20241209,114000,18278945,3270,3270,3270,3270,0
20241209,113900,18278945,3270,3270,3270,3270,0
20241209,113800,18278945,3270,3270,3270,3270,5
20241209,113700,18262595,3260,3260,3260,3260,0
20241209,113600,18262595,3260,3260,3260,3260,0
20241209,113500,18262595,3260,3260,3260,3260,0
20241209,113400,18262595,3260,3260,3260,3260,0
20241209,113300,18262595,3260,3260,3260,3260,11
20241209,113200,18226735,3270,3270,3270,3270,0
20241209,113100,18226735,3270,3270,3270,3270,0
20241209,113000,18226735,3270,3270,3270,3270,0
20241209,112900,18226735,3270,3270,3270,3270,0
20241209,112800,18226735,3270,3270,3270,3270,0
20241209,112700,18226735,3270,3280,3280,3270,17
20241209,112600,18171095,3255,3255,3255,3255,0
20241209,112500,18171095,3255,3255,3255,3255,0
20241209,112400,18171095,3255,3255,3255,3255,57
20241209,112300,17985560,3255,3255,3255,3255,0
20241209,112200,17985560,3255,3255,3255,3255,45
20241209,112100,17839085,3255,3255,3255,3255,0
20241209,112000,17839085,3255,3255,3255,3255,0
20241209,111900,17839085,3255,3255,3255,3255,0
20241209,111800,17839085,3255,3255,3255,3255,0
20241209,111700,17839085,3255,3255,3255,3255,0
20241209,111600,17839085,3255,3285,3285,3255,182
20241209,111500,17246200,3285,3285,3285,3285,0
20241209,111400,17246200,3285,3285,3285,3285,0
20241209,111300,17246200,3285,3285,3285,3285,0
20241209,111200,17246200,3285,3285,3285,3285,0
20241209,111100,17246200,3285,3285,3285,3285,2
20241209,111000,17239630,3290,3285,3290,3285,6
20241209,110900,17219910,3255,3255,3255,3255,0
20241209,110800,17219910,3255,3255,3255,3255,0
20241209,110700,17219910,3255,3255,3255,3255,0
20241209,110600,17219910,3255,3255,3255,3255,53
20241209,110500,17047395,3260,3260,3260,3260,142
20241209,110400,16584475,3290,3290,3290,3290,1
20241209,110300,16581185,3290,3285,3290,3285,5
20241209,110200,16564755,3290,3290,3290,3290,0
20241209,110100,16564755,3290,3290,3290,3290,0
20241209,110000,16564755,3290,3290,3290,3290,0
20241209,105900,16564755,3290,3290,3290,3290,0
20241209,105800,16564755,3290,3255,3290,3255,129
20241209,105700,16141675,3280,3280,3280,3280,2
20241209,105600,16135115,3255,3260,3260,3255,108
20241209,105500,15783560,3260,3260,3260,3260,9
20241209,105400,15754220,3265,3265,3265,3265,16
20241209,105300,15701980,3270,3270,3270,3270,0
20241209,105200,15701980,3270,3270,3270,3270,0
20241209,105100,15701980,3270,3270,3270,3270,0
20241209,105000,15701980,3270,3270,3270,3270,0
20241209,104900,15701980,3270,3270,3270,3270,0
20241209,104800,15701980,3270,3265,3270,3265,312
20241209,104700,14681755,3255,3255,3255,3255,0
20241209,104600,14681755,3255,3255,3255,3255,0
20241209,104500,14681755,3255,3255,3255,3255,0
20241209,104400,14681755,3255,3255,3255,3255,0
20241209,104300,14681755,3255,3260,3260,3255,105
20241209,104200,14339920,3260,3260,3260,3260,3
20241209,104100,14330140,3260,3260,3260,3260,0
20241209,104000,14330140,3260,3260,3260,3260,4
20241209,103900,14317100,3255,3255,3255,3255,0
20241209,103800,14317100,3255,3255,3255,3255,0
20241209,103700,14317100,3255,3265,3265,3255,208
20241209,103600,13639450,3270,3270,3270,3270,0
20241209,103500,13639450,3270,3270,3270,3270,0
20241209,103400,13639450,3270,3265,3270,3265,8
20241209,103300,13613325,3270,3265,3270,3265,5
20241209,103200,13596995,3270,3270,3270,3270,0
20241209,103100,13596995,3270,3270,3270,3270,0
20241209,103000,13596995,3270,3270,3270,3270,0
20241209,102900,13596995,3270,3270,3270,3270,13
20241209,102800,13554485,3270,3270,3270,3260,42
20241209,102700,13417175,3270,3270,3270,3270,0
20241209,102600,13417175,3270,3270,3270,3270,0
20241209,102500,13417175,3270,3260,3270,3260,2
20241209,102400,13410645,3275,3275,3275,3275,0
20241209,102300,13410645,3275,3275,3275,3275,0
20241209,102200,13410645,3275,3270,3275,3270,8
20241209,102100,13384465,3275,3275,3275,3275,0
20241209,102000,13384465,3275,3275,3275,3275,0
20241209,101900,13384465,3275,3275,3275,3275,0
20241209,101800,13384465,3275,3270,3275,3270,55
20241209,101700,13204360,3260,3260,3260,3260,0
20241209,101600,13204360,3260,3270,3270,3260,362
20241209,101500,12022775,3275,3275,3275,3275,0
20241209,101400,12022775,3275,3275,3275,3275,137
20241209,101300,11574100,3275,3270,3275,3270,143
20241209,101200,11105905,3265,3265,3265,3265,0
20241209,101100,11105905,3265,3265,3265,3265,4
20241209,101000,11092845,3275,3275,3275,3275,0
20241209,100900,11092845,3275,3275,3275,3275,0
20241209,100800,11092845,3275,3275,3275,3275,0
20241209,100700,11092845,3275,3275,3275,3275,0
20241209,100600,11092845,3275,3275,3275,3275,0
20241209,100500,11092845,3275,3275,3275,3275,0
20241209,100400,11092845,3275,3275,3275,3275,83
20241209,100300,10821020,3275,3275,3275,3275,0
20241209,100200,10821020,3275,3275,3275,3275,49
20241209,100100,10660545,3275,3275,3275,3275,5
20241209,100000,10644170,3275,3275,3275,3275,0
20241209,095900,10644170,3275,3275,3275,3275,0
20241209,095800,10644170,3275,3275,3275,3275,0
20241209,095700,10644170,3275,3275,3275,3275,0
20241209,095600,10644170,3275,3275,3275,3275,0
20241209,095500,10644170,3275,3275,3275,3275,0
20241209,095400,10644170,3275,3275,3275,3275,0
20241209,095300,10644170,3275,3275,3275,3275,4
20241209,095200,10631070,3255,3255,3255,3255,0
20241209,095100,10631070,3255,3265,3265,3255,400
20241209,095000,9328400,3265,3265,3265,3265,0
20241209,094900,9328400,3265,3265,3265,3265,64
20241209,094800,9119440,3265,3265,3265,3265,123
20241209,094700,8717845,3290,3290,3290,3290,0
20241209,094600,8717845,3290,3290,3290,3290,5
20241209,094500,8701395,3295,3295,3295,3295,0
20241209,094400,8701395,3295,3295,3295,3295,100
20241209,094300,8371895,3295,3295,3295,3295,0
20241209,094200,8371895,3295,3295,3295,3295,0
20241209,094100,8371895,3295,3295,3295,3295,0
20241209,094000,8371895,3295,3295,3295,3295,104
20241209,093900,8029215,3260,3260,3260,3260,2
20241209,093800,8022695,3295,3295,3295,3295,0
20241209,093700,8022695,3295,3295,3295,3295,0
20241209,093600,8022695,3295,3295,3295,3295,0
20241209,093500,8022695,3295,3295,3295,3295,0
20241209,093400,8022695,3295,3295,3295,3295,0
20241209,093300,8022695,3295,3295,3295,3295,9
20241209,093200,7993040,3255,3255,3255,3255,1189
20241209,093100,4122845,3200,3200,3200,3200,0
20241209,093000,4122845,3200,3405,3405,3200,440
20241209,092900,2691140,3430,3430,3430,3430,43
20241209,092800,2543650,3430,3430,3430,3430,30
20241209,092700,2440750,3430,3430,3430,3430,30
20241209,092600,2337850,3440,3440,3440,3440,40
20241209,092500,2200250,3445,3445,3445,3445,0
20241209,092400,2200250,3445,3445,3445,3445,0
20241209,092300,2200250,3445,3445,3445,3445,0
20241209,092200,2200250,3445,3445,3445,3445,0
20241209,092100,2200250,3445,3445,3445,3445,0
20241209,092000,2200250,3445,3445,3445,3445,0
20241209,091900,2200250,3445,3445,3445,3445,0
20241209,091800,2200250,3445,3445,3445,3445,0
20241209,091700,2200250,3445,3445,3445,3445,0
20241209,091600,2200250,3445,3445,3445,3445,0
20241209,091500,2200250,3445,3445,3445,3445,1
20241209,091400,2196805,3445,3445,3445,3445,0
20241209,091300,2196805,3445,3445,3445,3445,0
20241209,091200,2196805,3445,3445,3445,3445,0
20241209,091100,2196805,3445,3445,3445,3445,4
20241209,091000,2183025,3445,3445,3445,3445,57
20241209,090900,1986660,3430,3430,3430,3430,0
20241209,090800,1986660,3430,3430,3430,3430,0
20241209,090700,1986660,3430,3430,3430,3430,119
20241209,090600,1578490,3430,3430,3430,3430,74
20241209,090500,1324670,3445,3445,3445,3445,46
20241209,090400,1166200,3430,3430,3430,3430,2
20241209,090300,1159340,3430,3430,3430,3430,0
20241209,090200,1159340,3430,3430,3430,3430,0
20241209,090100,1159340,3430,3430,3430,3430,129
20241209,090000,716870,3430,3430,3430,3430,209