KissMeData/175140/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,203300,442125975,5040,5040,5040,5040,342
20241206,203200,442125975,5040,5040,5040,5040,0
20241206,203100,442125975,5040,5040,5040,5040,0
20241206,203000,442125975,5040,5040,5040,5040,0
20241206,202900,442125975,5040,5040,5040,5040,0
20241206,202800,442125975,5040,5040,5040,5040,0
20241206,202700,442125975,5040,5040,5040,5040,0
20241206,202600,442125975,5040,5040,5040,5040,0
20241206,202500,442125975,5040,5040,5040,5040,0
20241206,202400,442125975,5040,5040,5040,5040,0
20241206,202300,442125975,5040,5040,5040,5040,0
20241206,202200,442125975,5040,5040,5040,5040,0
20241206,202100,442125975,5040,5040,5040,5040,0
20241206,202000,442125975,5040,5040,5040,5040,0
20241206,201900,442125975,5040,5040,5040,5040,0
20241206,201800,442125975,5040,5040,5040,5040,0
20241206,201700,442125975,5040,5040,5040,5040,0
20241206,201600,442125975,5040,5040,5040,5040,0
20241206,201500,442125975,5040,5040,5040,5040,0
20241206,201400,442125975,5040,5040,5040,5040,0
20241206,201300,442125975,5040,5040,5040,5040,0
20241206,201200,442125975,5040,5040,5040,5040,0
20241206,201100,442125975,5040,5040,5040,5040,0
20241206,201000,442125975,5040,5040,5040,5040,0
20241206,200900,442125975,5040,5040,5040,5040,0
20241206,200800,442125975,5040,5040,5040,5040,0
20241206,200700,442125975,5040,5040,5040,5040,0
20241206,200600,442125975,5040,5040,5040,5040,0
20241206,200500,442125975,5040,5040,5040,5040,0
20241206,200400,442125975,5040,5040,5040,5040,0
20241206,200300,442125975,5040,5040,5040,5040,342
20241206,200200,442125975,5040,5040,5040,5040,0
20241206,200100,442125975,5040,5040,5040,5040,0
20241206,200000,442125975,5040,5040,5040,5040,0
20241206,195900,442125975,5040,5040,5040,5040,0
20241206,195800,442125975,5040,5040,5040,5040,0
20241206,195700,442125975,5040,5040,5040,5040,0
20241206,195600,442125975,5040,5040,5040,5040,0
20241206,195500,442125975,5040,5040,5040,5040,0
20241206,195400,442125975,5040,5040,5040,5040,0
20241206,195300,442125975,5040,5040,5040,5040,0
20241206,195200,442125975,5040,5040,5040,5040,0
20241206,195100,442125975,5040,5040,5040,5040,0
20241206,195000,442125975,5040,5040,5040,5040,0
20241206,194900,442125975,5040,5040,5040,5040,0
20241206,194800,442125975,5040,5040,5040,5040,0
20241206,194700,442125975,5040,5040,5040,5040,0
20241206,194600,442125975,5040,5040,5040,5040,0
20241206,194500,442125975,5040,5040,5040,5040,0
20241206,194400,442125975,5040,5040,5040,5040,0
20241206,194300,442125975,5040,5040,5040,5040,0
20241206,194200,442125975,5040,5040,5040,5040,0
20241206,194100,442125975,5040,5040,5040,5040,0
20241206,194000,442125975,5040,5040,5040,5040,0
20241206,193900,442125975,5040,5040,5040,5040,0
20241206,193800,442125975,5040,5040,5040,5040,0
20241206,193700,442125975,5040,5040,5040,5040,0
20241206,193600,442125975,5040,5040,5040,5040,0
20241206,193500,442125975,5040,5040,5040,5040,0
20241206,193400,442125975,5040,5040,5040,5040,0
20241206,193300,442125975,5040,5040,5040,5040,342
20241206,193200,442125975,5040,5040,5040,5040,0
20241206,193100,442125975,5040,5040,5040,5040,0
20241206,193000,442125975,5040,5040,5040,5040,0
20241206,192900,442125975,5040,5040,5040,5040,0
20241206,192800,442125975,5040,5040,5040,5040,0
20241206,192700,442125975,5040,5040,5040,5040,0
20241206,192600,442125975,5040,5040,5040,5040,0
20241206,192500,442125975,5040,5040,5040,5040,0
20241206,192400,442125975,5040,5040,5040,5040,0
20241206,192300,442125975,5040,5040,5040,5040,0
20241206,192200,442125975,5040,5040,5040,5040,0
20241206,192100,442125975,5040,5040,5040,5040,0
20241206,192000,442125975,5040,5040,5040,5040,0
20241206,191900,442125975,5040,5040,5040,5040,0
20241206,191800,442125975,5040,5040,5040,5040,0
20241206,191700,442125975,5040,5040,5040,5040,0
20241206,191600,442125975,5040,5040,5040,5040,0
20241206,191500,442125975,5040,5040,5040,5040,0
20241206,191400,442125975,5040,5040,5040,5040,0
20241206,191300,442125975,5040,5040,5040,5040,0
20241206,191200,442125975,5040,5040,5040,5040,0
20241206,191100,442125975,5040,5040,5040,5040,0
20241206,191000,442125975,5040,5040,5040,5040,0
20241206,190900,442125975,5040,5040,5040,5040,0
20241206,190800,442125975,5040,5040,5040,5040,0
20241206,190700,442125975,5040,5040,5040,5040,0
20241206,190600,442125975,5040,5040,5040,5040,0
20241206,190500,442125975,5040,5040,5040,5040,0
20241206,190400,442125975,5040,5040,5040,5040,0
20241206,190300,442125975,5040,5040,5040,5040,342
20241206,190200,442125975,5040,5040,5040,5040,0
20241206,190100,442125975,5040,5040,5040,5040,0
20241206,190000,442125975,5040,5040,5040,5040,0
20241206,185900,442125975,5040,5040,5040,5040,0
20241206,185800,442125975,5040,5040,5040,5040,0
20241206,185700,442125975,5040,5040,5040,5040,0
20241206,185600,442125975,5040,5040,5040,5040,0
20241206,185500,442125975,5040,5040,5040,5040,0
20241206,185400,442125975,5040,5040,5040,5040,0
20241206,185300,442125975,5040,5040,5040,5040,0
20241206,185200,442125975,5040,5040,5040,5040,0
20241206,185100,442125975,5040,5040,5040,5040,0
20241206,185000,442125975,5040,5040,5040,5040,0
20241206,184900,442125975,5040,5040,5040,5040,0
20241206,184800,442125975,5040,5040,5040,5040,0
20241206,184700,442125975,5040,5040,5040,5040,0
20241206,184600,442125975,5040,5040,5040,5040,0
20241206,184500,442125975,5040,5040,5040,5040,0
20241206,184400,442125975,5040,5040,5040,5040,0
20241206,184300,442125975,5040,5040,5040,5040,0
20241206,184200,442125975,5040,5040,5040,5040,0
20241206,184100,442125975,5040,5040,5040,5040,0
20241206,184000,442125975,5040,5040,5040,5040,0
20241206,183900,442125975,5040,5040,5040,5040,0
20241206,183800,442125975,5040,5040,5040,5040,0
20241206,183700,442125975,5040,5040,5040,5040,0
20241206,183600,442125975,5040,5040,5040,5040,0
20241206,183500,442125975,5040,5040,5040,5040,0
20241206,183400,442125975,5040,5040,5040,5040,0
20241206,183300,442125975,5040,5040,5040,5040,342
20241206,183200,442125975,5040,5040,5040,5040,0
20241206,183100,442125975,5040,5040,5040,5040,0
20241206,183000,442125975,5040,5040,5040,5040,0
20241206,182900,442125975,5040,5040,5040,5040,0
20241206,182800,442125975,5040,5040,5040,5040,0
20241206,182700,442125975,5040,5040,5040,5040,0
20241206,182600,442125975,5040,5040,5040,5040,0
20241206,182500,442125975,5040,5040,5040,5040,0
20241206,182400,442125975,5040,5040,5040,5040,0
20241206,182300,442125975,5040,5040,5040,5040,0
20241206,182200,442125975,5040,5040,5040,5040,0
20241206,182100,442125975,5040,5040,5040,5040,0
20241206,182000,442125975,5040,5040,5040,5040,0
20241206,181900,442125975,5040,5040,5040,5040,0
20241206,181800,442125975,5040,5040,5040,5040,0
20241206,181700,442125975,5040,5040,5040,5040,0
20241206,181600,442125975,5040,5040,5040,5040,0
20241206,181500,442125975,5040,5040,5040,5040,0
20241206,181400,442125975,5040,5040,5040,5040,0
20241206,181300,442125975,5040,5040,5040,5040,0
20241206,181200,442125975,5040,5040,5040,5040,0
20241206,181100,442125975,5040,5040,5040,5040,0
20241206,181000,442125975,5040,5040,5040,5040,0
20241206,180900,442125975,5040,5040,5040,5040,0
20241206,180800,442125975,5040,5040,5040,5040,0
20241206,180700,442125975,5040,5040,5040,5040,0
20241206,180600,442125975,5040,5040,5040,5040,0
20241206,180500,442125975,5040,5040,5040,5040,0
20241206,180400,442125975,5040,5040,5040,5040,0
20241206,180300,442125975,5040,5040,5040,5040,342
20241206,180200,442125975,5040,5040,5040,5040,0
20241206,180100,442125975,5040,5040,5040,5040,0
20241206,180000,442125975,5040,5040,5040,5040,0
20241206,175900,442125975,5040,5040,5040,5040,0
20241206,175800,442125975,5040,5040,5040,5040,0
20241206,175700,442125975,5040,5040,5040,5040,0
20241206,175600,442125975,5040,5040,5040,5040,0
20241206,175500,442125975,5040,5040,5040,5040,0
20241206,175400,442125975,5040,5040,5040,5040,0
20241206,175300,442125975,5040,5040,5040,5040,0
20241206,175200,442125975,5040,5040,5040,5040,0
20241206,175100,442125975,5040,5040,5040,5040,0
20241206,175000,442125975,5040,5040,5040,5040,0
20241206,174900,442125975,5040,5040,5040,5040,0
20241206,174800,442125975,5040,5040,5040,5040,0
20241206,174700,442125975,5040,5040,5040,5040,0
20241206,174600,442125975,5040,5040,5040,5040,0
20241206,174500,442125975,5040,5040,5040,5040,0
20241206,174400,442125975,5040,5040,5040,5040,0
20241206,174300,442125975,5040,5040,5040,5040,0
20241206,174200,442125975,5040,5040,5040,5040,0
20241206,174100,442125975,5040,5040,5040,5040,0
20241206,174000,442125975,5040,5040,5040,5040,0
20241206,173900,442125975,5040,5040,5040,5040,0
20241206,173800,442125975,5040,5040,5040,5040,0
20241206,173700,442125975,5040,5040,5040,5040,0
20241206,173600,442125975,5040,5040,5040,5040,0
20241206,173500,442125975,5040,5040,5040,5040,0
20241206,173400,442125975,5040,5040,5040,5040,0
20241206,173300,442125975,5040,5040,5040,5040,342
20241206,173200,442125975,5040,5040,5040,5040,0
20241206,173100,442125975,5040,5040,5040,5040,0
20241206,173000,442125975,5040,5040,5040,5040,0
20241206,172900,442125975,5040,5040,5040,5040,0
20241206,172800,442125975,5040,5040,5040,5040,0
20241206,172700,442125975,5040,5040,5040,5040,0
20241206,172600,442125975,5040,5040,5040,5040,0
20241206,172500,442125975,5040,5040,5040,5040,0
20241206,172400,442125975,5040,5040,5040,5040,0
20241206,172300,442125975,5040,5040,5040,5040,0
20241206,172200,442125975,5040,5040,5040,5040,0
20241206,172100,442125975,5040,5040,5040,5040,0
20241206,172000,442125975,5040,5040,5040,5040,0
20241206,171900,442125975,5040,5040,5040,5040,0
20241206,171800,442125975,5040,5040,5040,5040,0
20241206,171700,442125975,5040,5040,5040,5040,0
20241206,171600,442125975,5040,5040,5040,5040,0
20241206,171500,442125975,5040,5040,5040,5040,0
20241206,171400,442125975,5040,5040,5040,5040,0
20241206,171300,442125975,5040,5040,5040,5040,0
20241206,171200,442125975,5040,5040,5040,5040,0
20241206,171100,442125975,5040,5040,5040,5040,0
20241206,171000,442125975,5040,5040,5040,5040,0
20241206,170900,442125975,5040,5040,5040,5040,0
20241206,170800,442125975,5040,5040,5040,5040,0
20241206,170700,442125975,5040,5040,5040,5040,0
20241206,170600,442125975,5040,5040,5040,5040,0
20241206,170500,442125975,5040,5040,5040,5040,0
20241206,170400,442125975,5040,5040,5040,5040,0
20241206,170300,442125975,5040,5040,5040,5040,342
20241206,170200,442125975,5040,5040,5040,5040,0
20241206,170100,442125975,5040,5040,5040,5040,0
20241206,170000,442125975,5040,5040,5040,5040,0
20241206,165900,442125975,5040,5040,5040,5040,0
20241206,165800,442125975,5040,5040,5040,5040,0
20241206,165700,442125975,5040,5040,5040,5040,0
20241206,165600,442125975,5040,5040,5040,5040,0
20241206,165500,442125975,5040,5040,5040,5040,0
20241206,165400,442125975,5040,5040,5040,5040,0
20241206,165300,442125975,5040,5040,5040,5040,0
20241206,165200,442125975,5040,5040,5040,5040,0
20241206,165100,442125975,5040,5040,5040,5040,0
20241206,165000,442125975,5040,5040,5040,5040,0
20241206,164900,442125975,5040,5040,5040,5040,0
20241206,164800,442125975,5040,5040,5040,5040,0
20241206,164700,442125975,5040,5040,5040,5040,0
20241206,164600,442125975,5040,5040,5040,5040,0
20241206,164500,442125975,5040,5040,5040,5040,0
20241206,164400,442125975,5040,5040,5040,5040,0
20241206,164300,442125975,5040,5040,5040,5040,0
20241206,164200,442125975,5040,5040,5040,5040,0
20241206,164100,442125975,5040,5040,5040,5040,0
20241206,164000,442125975,5040,5040,5040,5040,0
20241206,163900,442125975,5040,5040,5040,5040,0
20241206,163800,442125975,5040,5040,5040,5040,0
20241206,163700,442125975,5040,5040,5040,5040,0
20241206,163600,442125975,5040,5040,5040,5040,0
20241206,163500,442125975,5040,5040,5040,5040,0
20241206,163400,442125975,5040,5040,5040,5040,0
20241206,163300,442125975,5040,5040,5040,5040,342
20241206,163200,442125975,5040,5040,5040,5040,0
20241206,163100,442125975,5040,5040,5040,5040,0
20241206,163000,442125975,5040,5040,5040,5040,0
20241206,162900,442125975,5040,5040,5040,5040,0
20241206,162800,442125975,5040,5040,5040,5040,0
20241206,162700,442125975,5040,5040,5040,5040,0
20241206,162600,442125975,5040,5040,5040,5040,0
20241206,162500,442125975,5040,5040,5040,5040,0
20241206,162400,442125975,5040,5040,5040,5040,0
20241206,162300,442125975,5040,5040,5040,5040,0
20241206,162200,442125975,5040,5040,5040,5040,0
20241206,162100,442125975,5040,5040,5040,5040,0
20241206,162000,442125975,5040,5040,5040,5040,0
20241206,161900,442125975,5040,5040,5040,5040,0
20241206,161800,442125975,5040,5040,5040,5040,0
20241206,161700,442125975,5040,5040,5040,5040,0
20241206,161600,442125975,5040,5040,5040,5040,0
20241206,161500,442125975,5040,5040,5040,5040,0
20241206,161400,442125975,5040,5040,5040,5040,0
20241206,161300,442125975,5040,5040,5040,5040,0
20241206,161200,442125975,5040,5040,5040,5040,0
20241206,161100,442125975,5040,5040,5040,5040,0
20241206,161000,442125975,5040,5040,5040,5040,0
20241206,160900,442125975,5040,5040,5040,5040,0
20241206,160800,442125975,5040,5040,5040,5040,0
20241206,160700,442125975,5040,5040,5040,5040,0
20241206,160600,442125975,5040,5040,5040,5040,0
20241206,160500,442125975,5040,5040,5040,5040,0
20241206,160400,442125975,5040,5040,5040,5040,0
20241206,160300,442125975,5040,5040,5040,5040,342
20241206,160200,442125975,5040,5040,5040,5040,0
20241206,160100,442125975,5040,5040,5040,5040,0
20241206,160000,442125975,5040,5040,5040,5040,0
20241206,155900,442125975,5040,5040,5040,5040,0
20241206,155800,442125975,5040,5040,5040,5040,0
20241206,155700,442125975,5040,5040,5040,5040,0
20241206,155600,442125975,5040,5040,5040,5040,0
20241206,155500,442125975,5040,5040,5040,5040,0
20241206,155400,442125975,5040,5040,5040,5040,0
20241206,155300,442125975,5040,5040,5040,5040,0
20241206,155200,442125975,5040,5040,5040,5040,0
20241206,155100,442125975,5040,5040,5040,5040,0
20241206,155000,442125975,5040,5040,5040,5040,0
20241206,154900,442125975,5040,5040,5040,5040,0
20241206,154800,442125975,5040,5040,5040,5040,0
20241206,154700,442125975,5040,5040,5040,5040,0
20241206,154600,442125975,5040,5040,5040,5040,0
20241206,154500,442125975,5040,5040,5040,5040,0
20241206,154400,442125975,5040,5040,5040,5040,0
20241206,154300,442125975,5040,5040,5040,5040,0
20241206,154200,442125975,5040,5040,5040,5040,0
20241206,154100,442125975,5040,5040,5040,5040,0
20241206,154000,442125975,5040,5040,5040,5040,0
20241206,153900,442125975,5040,5040,5040,5040,0
20241206,153800,442125975,5040,5040,5040,5040,0
20241206,153700,442125975,5040,5040,5040,5040,0
20241206,153600,442125975,5040,5040,5040,5040,0
20241206,153500,442125975,5040,5040,5040,5040,0
20241206,153400,442125975,5040,5040,5040,5040,0
20241206,153300,442125975,5040,5040,5040,5040,342
20241206,153200,442125975,5040,5040,5040,5040,0
20241206,153100,442125975,5040,5040,5040,5040,0
20241206,153000,442125975,5040,5040,5040,5040,342
20241206,152900,440402295,5030,5030,5030,5030,0
20241206,152800,440402295,5030,5030,5030,5030,0
20241206,152700,440402295,5030,5030,5030,5030,0
20241206,152600,440402295,5030,5030,5030,5030,0
20241206,152500,440402295,5030,5030,5030,5030,0
20241206,152400,440402295,5030,5030,5030,5030,0
20241206,152300,440402295,5030,5030,5030,5030,0
20241206,152200,440402295,5030,5030,5030,5030,0
20241206,152100,440402295,5030,5030,5030,5030,0
20241206,152000,440402295,5030,5030,5030,5030,0
20241206,151900,440402295,5030,5030,5030,5030,11
20241206,151800,440346965,5030,5030,5030,5030,0
20241206,151700,440346965,5030,5030,5030,5030,73
20241206,151600,439979775,5030,5030,5030,5030,0
20241206,151500,439979775,5030,5020,5030,5020,10
20241206,151400,439929565,5020,5020,5020,5020,13
20241206,151300,439864305,5020,5020,5020,5020,0
20241206,151200,439864305,5020,5020,5020,5020,2
20241206,151100,439854265,5020,5020,5020,5010,498
20241206,151000,437359225,5020,5030,5030,5020,81
20241206,150900,436952595,5030,5030,5030,5030,6
20241206,150800,436922415,5040,5040,5040,5040,0
20241206,150700,436922415,5040,5040,5040,5040,0
20241206,150600,436922415,5040,5030,5040,5030,31
20241206,150500,436766475,5040,5040,5040,5040,0
20241206,150400,436766475,5040,5040,5040,5040,0
20241206,150300,436766475,5040,5030,5040,5030,500
20241206,150200,434247145,5030,5020,5030,5010,1287
20241206,150100,427776055,5030,5030,5030,5030,0
20241206,150000,427776055,5030,5030,5030,5030,0
20241206,145900,427776055,5030,5030,5030,5010,803
20241206,145800,423747155,5030,5030,5030,5030,2
20241206,145700,423737095,5030,5040,5040,5010,104
20241206,145600,423213995,5010,5040,5040,5010,26
20241206,145500,423083075,5010,5010,5010,5010,19
20241206,145400,422987885,5010,5010,5010,5010,1
20241206,145300,422982875,5040,5010,5040,5010,73
20241206,145200,422617115,5050,5050,5050,5050,0
20241206,145100,422617115,5050,5050,5050,5050,0
20241206,145000,422617115,5050,5050,5050,5050,0
20241206,144900,422617115,5050,5050,5050,5050,0
20241206,144800,422617115,5050,5050,5050,5050,1
20241206,144700,422612065,5010,5040,5050,5010,1002
20241206,144600,417585615,5050,5050,5050,5050,5
20241206,144500,417560365,5050,5050,5050,5050,0
20241206,144400,417560365,5050,5050,5050,5050,0
20241206,144300,417560365,5050,5050,5050,5050,0
20241206,144200,417560365,5050,5050,5050,5050,0
20241206,144100,417560365,5050,5050,5050,5050,0
20241206,144000,417560365,5050,5050,5050,5050,0
20241206,143900,417560365,5050,5050,5050,5050,40
20241206,143800,417358365,5060,5060,5060,5060,1
20241206,143700,417353305,5050,5050,5050,5050,102
20241206,143600,416838205,5020,5020,5020,5020,127
20241206,143500,416200665,5060,5060,5060,5060,0
20241206,143400,416200665,5060,5060,5060,5060,0
20241206,143300,416200665,5060,5060,5060,5060,0
20241206,143200,416200665,5060,5060,5060,5060,0
20241206,143100,416200665,5060,5060,5060,5060,0
20241206,143000,416200665,5060,5060,5060,5060,0
20241206,142900,416200665,5060,5060,5060,5060,204
20241206,142800,415168425,5060,5060,5060,5060,0
20241206,142700,415168425,5060,5060,5060,5060,1
20241206,142600,415163365,5050,5040,5050,5040,399
20241206,142500,413150405,5040,5040,5040,5040,0
20241206,142400,413150405,5040,5040,5040,5040,0
20241206,142300,413150405,5040,5040,5040,5040,0
20241206,142200,413150405,5040,5010,5040,5010,999
20241206,142100,408124915,5020,5020,5020,5020,0
20241206,142000,408124915,5020,4995,5020,4980,1698
20241206,141900,399635845,4995,4995,4995,4995,0
20241206,141800,399635845,4995,4985,4995,4980,85
20241206,141700,399212150,4995,4995,4995,4995,0
20241206,141600,399212150,4995,4995,4995,4995,0
20241206,141500,399212150,4995,4995,4995,4995,0
20241206,141400,399212150,4995,4995,4995,4995,1
20241206,141300,399207155,4980,4980,4980,4980,50
20241206,141200,398958155,4995,4995,4995,4995,0
20241206,141100,398958155,4995,4995,4995,4995,0
20241206,141000,398958155,4995,4980,4995,4980,86
20241206,140900,398529860,5000,4990,5000,4990,67
20241206,140800,398195520,5000,4990,5000,4990,236
20241206,140700,397017870,4985,4985,4985,4980,565
20241206,140600,394201670,5000,5000,5000,5000,0
20241206,140500,394201670,5000,5000,5000,5000,0
20241206,140400,394201670,5000,5000,5000,5000,0
20241206,140300,394201670,5000,5000,5000,5000,0
20241206,140200,394201670,5000,5000,5000,5000,0
20241206,140100,394201670,5000,5000,5000,5000,66
20241206,140000,393871670,5000,5000,5000,5000,0
20241206,135900,393871670,5000,4990,5000,4990,101
20241206,135800,393367670,5010,5010,5010,5010,0
20241206,135700,393367670,5010,4995,5010,4995,101
20241206,135600,392863160,5010,4990,5010,4985,101
20241206,135500,392359280,5020,5020,5020,5020,0
20241206,135400,392359280,5020,5020,5020,5020,0
20241206,135300,392359280,5020,5020,5020,5020,0
20241206,135200,392359280,5020,5010,5020,5010,1496
20241206,135100,384864310,5010,5010,5010,5010,10
20241206,135000,384814210,5010,5010,5010,4975,2473
20241206,134900,372458905,5000,5000,5000,5000,372
20241206,134800,370598905,5000,5000,5000,5000,0
20241206,134700,370598905,5000,5000,5000,5000,0
20241206,134600,370598905,5000,5000,5000,5000,0
20241206,134500,370598905,5000,5000,5000,5000,0
20241206,134400,370598905,5000,5000,5000,5000,0
20241206,134300,370598905,5000,5000,5000,5000,0
20241206,134200,370598905,5000,5000,5000,5000,618
20241206,134100,367508905,5010,5010,5010,5010,0
20241206,134000,367508905,5010,5010,5010,5010,0
20241206,133900,367508905,5010,4985,5010,4985,813
20241206,133800,363453005,4985,4985,4985,4985,2
20241206,133700,363443035,4990,4990,4990,4990,0
20241206,133600,363443035,4990,4985,4990,4985,1601
20241206,133500,355462045,4985,4985,4985,4985,100
20241206,133400,354963545,4990,4980,4990,4980,593
20241206,133300,352008405,4980,4980,4980,4980,0
20241206,133200,352008405,4980,4980,4980,4980,5
20241206,133100,351983505,4980,4980,4980,4980,0
20241206,133000,351983505,4980,4980,4980,4980,0
20241206,132900,351983505,4980,4980,4980,4980,0
20241206,132800,351983505,4980,4955,4980,4955,201
20241206,132700,350987525,4985,4985,4985,4985,0
20241206,132600,350987525,4985,4985,4985,4985,0
20241206,132500,350987525,4985,4985,4985,4985,0
20241206,132400,350987525,4985,4985,4985,4985,1
20241206,132300,350982540,4950,4960,4960,4950,1000
20241206,132200,346031765,4960,4975,4975,4960,500
20241206,132100,343549410,4985,4985,4985,4985,0
20241206,132000,343549410,4985,4985,4985,4985,1
20241206,131900,343544425,4990,4990,4990,4990,0
20241206,131800,343544425,4990,4990,4990,4990,0
20241206,131700,343544425,4990,4990,4990,4990,0
20241206,131600,343544425,4990,4990,4990,4990,0
20241206,131500,343544425,4990,4990,4990,4990,100
20241206,131400,343045425,4990,4990,4990,4990,0
20241206,131300,343045425,4990,4975,4990,4970,219
20241206,131200,341956795,4990,4990,4990,4990,10
20241206,131100,341906895,4990,4990,4990,4990,50
20241206,131000,341657395,5000,5000,5000,5000,0
20241206,130900,341657395,5000,5000,5000,5000,0
20241206,130800,341657395,5000,5000,5000,5000,0
20241206,130700,341657395,5000,5000,5000,5000,0
20241206,130600,341657395,5000,5000,5000,4970,545
20241206,130500,338946210,4975,4985,4985,4975,2716
20241206,130400,325429310,5000,5000,5000,5000,0
20241206,130300,325429310,5000,4995,5000,4985,19
20241206,130200,325334530,5010,4990,5010,4980,249
20241206,130100,324093270,5010,5000,5010,4980,8078
20241206,130000,283794025,5010,5010,5010,5010,0
20241206,125900,283794025,5010,5020,5020,5010,103
20241206,125800,283276995,5020,5010,5020,5000,1594
20241206,125700,275299655,5020,5020,5020,5020,0
20241206,125600,275299655,5020,5020,5020,5020,65
20241206,125500,274973355,5030,5030,5030,5030,260
20241206,125400,273665555,5030,5030,5030,5030,0
20241206,125300,273665555,5030,5020,5030,5020,51
20241206,125200,273409525,5030,5030,5030,5030,0
20241206,125100,273409525,5030,5030,5030,5030,0
20241206,125000,273409525,5030,5030,5030,5030,260
20241206,124900,272101725,5030,5030,5030,5030,4
20241206,124800,272081605,5030,5030,5030,5030,0
20241206,124700,272081605,5030,5020,5030,5020,12
20241206,124600,272021355,5030,5030,5030,5030,109
20241206,124500,271473085,5030,5020,5030,5020,12
20241206,124400,271412825,5030,5030,5030,5030,0
20241206,124300,271412825,5030,5030,5030,5030,16
20241206,124200,271332345,5040,5040,5040,5040,0
20241206,124100,271332345,5040,5030,5040,5030,5
20241206,124000,271307185,5040,5040,5040,5040,0
20241206,123900,271307185,5040,5040,5040,5040,0
20241206,123800,271307185,5040,5040,5040,5040,10
20241206,123700,271256785,5040,5040,5040,5040,0
20241206,123600,271256785,5040,5040,5040,5020,24
20241206,123500,271136265,5030,5030,5030,5030,4
20241206,123400,271116145,5040,5050,5050,5040,10
20241206,123300,271065735,5060,5060,5060,5060,0
20241206,123200,271065735,5060,5060,5060,5060,0
20241206,123100,271065735,5060,5060,5060,5060,2
20241206,123000,271055615,5060,5060,5060,5060,0
20241206,122900,271055615,5060,5060,5060,5060,0
20241206,122800,271055615,5060,5060,5070,5020,89
20241206,122700,270608475,5070,5070,5070,5070,1
20241206,122600,270603405,5070,5070,5070,5070,0
20241206,122500,270603405,5070,5070,5070,5070,0
20241206,122400,270603405,5070,5070,5070,5070,0
20241206,122300,270603405,5070,5070,5070,5070,0
20241206,122200,270603405,5070,5070,5070,5070,0
20241206,122100,270603405,5070,5070,5070,5070,0
20241206,122000,270603405,5070,5070,5070,5070,0
20241206,121900,270603405,5070,5070,5070,5070,0
20241206,121800,270603405,5070,5070,5070,5070,0
20241206,121700,270603405,5070,5070,5070,5070,0
20241206,121600,270603405,5070,5070,5070,5070,0
20241206,121500,270603405,5070,5070,5070,5070,0
20241206,121400,270603405,5070,5070,5070,5070,0
20241206,121300,270603405,5070,5070,5070,5070,0
20241206,121200,270603405,5070,5070,5070,5070,0
20241206,121100,270603405,5070,5070,5070,5070,0
20241206,121000,270603405,5070,5070,5070,5070,20
20241206,120900,270502005,5080,5080,5080,5080,0
20241206,120800,270502005,5080,5070,5080,5070,11
20241206,120700,270446165,5060,5060,5060,5060,499
20241206,120600,267921225,5060,5060,5060,5060,0
20241206,120500,267921225,5060,5060,5060,5060,0
20241206,120400,267921225,5060,5060,5060,5060,0
20241206,120300,267921225,5060,5060,5060,5060,0
20241206,120200,267921225,5060,5060,5060,5060,1
20241206,120100,267916165,5060,5060,5060,5060,0
20241206,120000,267916165,5060,5060,5060,5060,0
20241206,115900,267916165,5060,5060,5060,5060,0
20241206,115800,267916165,5060,5060,5060,5060,0
20241206,115700,267916165,5060,5040,5060,5040,329
20241206,115600,266257985,5060,5070,5070,5020,309
20241206,115500,264705425,5080,5080,5080,5080,0
20241206,115400,264705425,5080,5080,5080,5080,0
20241206,115300,264705425,5080,5050,5080,5030,301
20241206,115200,263190165,5080,5080,5080,5080,0
20241206,115100,263190165,5080,5080,5080,5070,110
20241206,115000,262632365,5090,5080,5090,5080,47
20241206,114900,262393595,5090,5090,5090,5090,0
20241206,114800,262393595,5090,5090,5090,5090,0
20241206,114700,262393595,5090,5090,5090,5090,0
20241206,114600,262393595,5090,5090,5090,5090,41
20241206,114500,262184905,5090,5080,5090,5080,146
20241206,114400,261443215,5080,5080,5080,5080,280
20241206,114300,260020815,5080,5080,5080,5080,0
20241206,114200,260020815,5080,5080,5080,5080,0
20241206,114100,260020815,5080,5080,5080,5080,1
20241206,114000,260015735,5080,5080,5080,5080,0
20241206,113900,260015735,5080,5080,5080,5080,0
20241206,113800,260015735,5080,5080,5080,5080,0
20241206,113700,260015735,5080,5080,5080,5080,0
20241206,113600,260015735,5080,5080,5080,5080,0
20241206,113500,260015735,5080,5080,5080,5080,0
20241206,113400,260015735,5080,5070,5080,5030,316
20241206,113300,258419415,5080,5080,5080,5080,20
20241206,113200,258317815,5080,5070,5080,5070,28
20241206,113100,258175845,5090,5090,5090,5090,0
20241206,113000,258175845,5090,5070,5090,5070,251
20241206,112900,256903255,5090,5090,5090,5090,0
20241206,112800,256903255,5090,5090,5090,5090,0
20241206,112700,256903255,5090,5090,5090,5090,1
20241206,112600,256898165,5070,5070,5070,5070,710
20241206,112500,253298465,5090,5080,5090,5080,262
20241206,112400,251967495,5080,5080,5080,5080,0
20241206,112300,251967495,5080,5080,5080,5080,0
20241206,112200,251967495,5080,5080,5080,5080,0
20241206,112100,251967495,5080,5070,5080,5050,868
20241206,112000,247582545,5080,5080,5080,5080,52
20241206,111900,247318385,5080,5070,5080,5070,2
20241206,111800,247308235,5070,5070,5070,5070,563
20241206,111700,244453825,5070,5070,5070,5070,0
20241206,111600,244453825,5070,5060,5070,5050,130
20241206,111500,243797295,5050,5060,5060,5050,206
20241206,111400,242755125,5060,5060,5060,5060,2
20241206,111300,242745005,5060,5060,5060,5060,10
20241206,111200,242694405,5060,5060,5060,5060,1
20241206,111100,242689345,5050,5050,5050,5050,27
20241206,111000,242552995,5070,5070,5070,5070,0
20241206,110900,242552995,5070,5070,5070,5070,50
20241206,110800,242299495,5070,5070,5070,5070,0
20241206,110700,242299495,5070,5070,5070,5070,50
20241206,110600,242045995,5070,5030,5070,5030,141
20241206,110500,241336725,5070,5070,5070,5070,0
20241206,110400,241336725,5070,5070,5070,5070,120
20241206,110300,240728325,5070,5030,5070,5020,21
20241206,110200,240622755,5080,5030,5080,5030,1300
20241206,110100,234079665,5030,5030,5030,5030,0
20241206,110000,234079665,5030,5030,5030,5030,0
20241206,105900,234079665,5030,5030,5030,5030,0
20241206,105800,234079665,5030,5030,5030,5030,11
20241206,105700,234024335,5030,5030,5030,5030,0
20241206,105600,234024335,5030,4995,5030,4990,901
20241206,105500,229527970,5030,5030,5030,5030,1
20241206,105400,229522940,4995,4995,4995,4995,111
20241206,105300,228968495,5030,5030,5040,4995,2016
20241206,105200,218890745,5010,5040,5040,5010,909
20241206,105100,214321635,5030,5030,5030,5030,225
20241206,105000,213189885,5050,5050,5050,5050,0
20241206,104900,213189885,5050,5040,5050,5040,52
20241206,104800,212927795,5050,5030,5050,5030,48
20241206,104700,212685935,5020,5010,5020,5010,136
20241206,104600,212003625,5010,5010,5010,5010,5
20241206,104500,211978575,5010,5000,5010,5000,73
20241206,104400,211613565,5020,5020,5020,5020,1
20241206,104300,211608545,4995,5020,5020,4995,1001
20241206,104200,206608025,5010,5000,5020,4995,2179
20241206,104100,195707610,5030,5020,5030,5000,2073
20241206,104000,185330160,5070,5040,5070,5030,21
20241206,103900,185224390,5070,5050,5070,5050,102
20241206,103800,184709260,5050,5020,5050,5020,34
20241206,103700,184538550,5050,5050,5050,5050,0
20241206,103600,184538550,5050,5050,5050,5050,127
20241206,103500,183897200,5060,5060,5060,5060,2
20241206,103400,183887080,5080,5080,5080,5080,0
20241206,103300,183887080,5080,5080,5080,5080,0
20241206,103200,183887080,5080,5040,5080,5010,4001
20241206,103100,163795830,5090,5090,5090,5090,0
20241206,103000,163795830,5090,5040,5090,5040,1501
20241206,102900,156230740,5050,5070,5070,5050,218
20241206,102800,155129740,5090,5090,5090,5090,0
20241206,102700,155129740,5090,5050,5090,5050,206
20241206,102600,154089300,5090,5080,5090,5080,152
20241206,102500,153317130,5050,5050,5050,5050,24
20241206,102400,153195930,5100,5100,5100,5100,3
20241206,102300,153180630,5090,5050,5090,5050,316
20241206,102200,151584790,5050,5040,5050,5040,544
20241206,102100,148839980,5040,5040,5040,5040,689
20241206,102000,145367420,5050,5060,5060,5050,1148
20241206,101900,139569820,5050,5070,5070,5050,470
20241206,101800,137195720,5090,5060,5090,5060,567
20241206,101700,134326670,5060,5070,5070,5060,513
20241206,101600,131730760,5100,5080,5100,5070,52
20241206,101500,131466650,5110,5090,5110,5090,301
20241206,101400,129934540,5120,5080,5120,5080,51
20241206,101300,129675420,5120,5120,5120,5120,0
20241206,101200,129675420,5120,5120,5120,5120,0
20241206,101100,129675420,5120,5120,5120,5120,0
20241206,101000,129675420,5120,5120,5120,5120,75
20241206,100900,129291420,5120,5120,5120,5120,0
20241206,100800,129291420,5120,5080,5120,5080,1223
20241206,100700,123063240,5060,5080,5080,5060,153
20241206,100600,122289000,5060,5060,5060,5060,0
20241206,100500,122289000,5060,5060,5060,5060,1
20241206,100400,122283940,5090,5090,5090,5090,0
20241206,100300,122283940,5090,5090,5090,5090,1
20241206,100200,122278850,5070,5070,5070,5070,250
20241206,100100,121011350,5090,5070,5090,5070,72
20241206,100000,120646290,5070,5070,5070,5070,0
20241206,095900,120646290,5070,5070,5070,5070,78
20241206,095800,120250830,5070,5070,5070,5070,1
20241206,095700,120245760,5070,5080,5080,5070,3325
20241206,095600,103388000,5100,5100,5100,5100,10
20241206,095500,103337000,5070,5080,5080,5070,35
20241206,095400,103159520,5070,5070,5070,5070,200
20241206,095300,102145520,5070,5070,5070,5070,0
20241206,095200,102145520,5070,5070,5070,5070,399
20241206,095100,100122590,5070,5080,5080,5070,285
20241206,095000,98677150,5080,5080,5080,5080,0
20241206,094900,98677150,5080,5130,5130,5080,208
20241206,094800,97618220,5140,5140,5140,5140,0
20241206,094700,97618220,5140,5140,5140,5140,0
20241206,094600,97618220,5140,5140,5140,5140,47
20241206,094500,97376640,5140,5140,5140,5140,2
20241206,094400,97366360,5120,5120,5120,5120,153
20241206,094300,96583000,5120,5070,5120,5070,1161
20241206,094200,90684920,5080,5080,5080,5080,571
20241206,094100,87784240,5080,5080,5080,5080,0
20241206,094000,87784240,5080,5080,5080,5080,150
20241206,093900,87022240,5080,5120,5120,5080,53
20241206,093800,86752600,5080,5080,5080,5080,1000
20241206,093700,81672600,5080,5100,5100,5080,1172
20241206,093600,75706560,5100,5120,5120,5100,1601
20241206,093500,67523720,5150,5150,5150,5150,0
20241206,093400,67523720,5150,5150,5150,5150,0
20241206,093300,67523720,5150,5150,5150,5150,0
20241206,093200,67523720,5150,5140,5150,5140,50
20241206,093100,67266440,5150,5150,5150,5150,1
20241206,093000,67261290,5150,5150,5150,5150,315
20241206,092900,65639040,5150,5120,5150,5120,347
20241206,092800,63861670,5140,5130,5140,5130,67
20241206,092700,63517620,5150,5150,5150,5150,70
20241206,092600,63157120,5150,5150,5150,5150,1
20241206,092500,63151970,5150,5150,5150,5150,4
20241206,092400,63131370,5150,5150,5150,5150,0
20241206,092300,63131370,5150,5120,5170,5110,665
20241206,092200,59725390,5170,5170,5170,5170,20
20241206,092100,59621990,5170,5170,5170,5170,1
20241206,092000,59616820,5110,5130,5130,5110,416
20241206,091900,57487540,5190,5190,5190,5190,0
20241206,091800,57487540,5190,5190,5190,5190,0
20241206,091700,57487540,5190,5160,5190,5120,1001
20241206,091600,52353100,5190,5160,5190,5160,1056
20241206,091500,46904110,5190,5190,5190,5190,101
20241206,091400,46379920,5190,5190,5190,5190,0
20241206,091300,46379920,5190,5170,5190,5160,2548
20241206,091200,33215780,5190,5180,5190,5170,2363
20241206,091100,20979030,5190,5190,5190,5190,1814
20241206,091000,11564370,5220,5190,5220,5190,301
20241206,090900,10002150,5190,5200,5220,5190,1186
20241206,090800,3836900,5220,5220,5220,5220,4
20241206,090700,3816020,5230,5230,5230,5220,11
20241206,090600,3758550,5200,5230,5230,5200,102
20241206,090500,3228090,5220,5220,5240,5220,61
20241206,090400,2909650,5240,5240,5240,5240,5
20241206,090300,2883450,5260,5300,5300,5180,62
20241206,090200,2562090,5320,5320,5320,5320,0
20241206,090100,2562090,5320,5230,5320,5160,489
20241206,090000,5360,5360,5360,5360,5360,1