KissMeData/110790/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,201700,51677960,5790,5790,5790,5790,114
20241210,201600,51677960,5790,5790,5790,5790,0
20241210,201500,51677960,5790,5790,5790,5790,0
20241210,201400,51677960,5790,5790,5790,5790,0
20241210,201300,51677960,5790,5790,5790,5790,0
20241210,201200,51677960,5790,5790,5790,5790,0
20241210,201100,51677960,5790,5790,5790,5790,0
20241210,201000,51677960,5790,5790,5790,5790,0
20241210,200900,51677960,5790,5790,5790,5790,0
20241210,200800,51677960,5790,5790,5790,5790,0
20241210,200700,51677960,5790,5790,5790,5790,0
20241210,200600,51677960,5790,5790,5790,5790,0
20241210,200500,51677960,5790,5790,5790,5790,0
20241210,200400,51677960,5790,5790,5790,5790,0
20241210,200300,51677960,5790,5790,5790,5790,0
20241210,200200,51677960,5790,5790,5790,5790,0
20241210,200100,51677960,5790,5790,5790,5790,0
20241210,200000,51677960,5790,5790,5790,5790,0
20241210,195900,51677960,5790,5790,5790,5790,0
20241210,195800,51677960,5790,5790,5790,5790,0
20241210,195700,51677960,5790,5790,5790,5790,0
20241210,195600,51677960,5790,5790,5790,5790,0
20241210,195500,51677960,5790,5790,5790,5790,0
20241210,195400,51677960,5790,5790,5790,5790,0
20241210,195300,51677960,5790,5790,5790,5790,0
20241210,195200,51677960,5790,5790,5790,5790,0
20241210,195100,51677960,5790,5790,5790,5790,0
20241210,195000,51677960,5790,5790,5790,5790,0
20241210,194900,51677960,5790,5790,5790,5790,0
20241210,194800,51677960,5790,5790,5790,5790,0
20241210,194700,51677960,5790,5790,5790,5790,114
20241210,194600,51677960,5790,5790,5790,5790,0
20241210,194500,51677960,5790,5790,5790,5790,0
20241210,194400,51677960,5790,5790,5790,5790,0
20241210,194300,51677960,5790,5790,5790,5790,0
20241210,194200,51677960,5790,5790,5790,5790,0
20241210,194100,51677960,5790,5790,5790,5790,0
20241210,194000,51677960,5790,5790,5790,5790,0
20241210,193900,51677960,5790,5790,5790,5790,0
20241210,193800,51677960,5790,5790,5790,5790,0
20241210,193700,51677960,5790,5790,5790,5790,0
20241210,193600,51677960,5790,5790,5790,5790,0
20241210,193500,51677960,5790,5790,5790,5790,0
20241210,193400,51677960,5790,5790,5790,5790,0
20241210,193300,51677960,5790,5790,5790,5790,0
20241210,193200,51677960,5790,5790,5790,5790,0
20241210,193100,51677960,5790,5790,5790,5790,0
20241210,193000,51677960,5790,5790,5790,5790,0
20241210,192900,51677960,5790,5790,5790,5790,0
20241210,192800,51677960,5790,5790,5790,5790,0
20241210,192700,51677960,5790,5790,5790,5790,0
20241210,192600,51677960,5790,5790,5790,5790,0
20241210,192500,51677960,5790,5790,5790,5790,0
20241210,192400,51677960,5790,5790,5790,5790,0
20241210,192300,51677960,5790,5790,5790,5790,0
20241210,192200,51677960,5790,5790,5790,5790,0
20241210,192100,51677960,5790,5790,5790,5790,0
20241210,192000,51677960,5790,5790,5790,5790,0
20241210,191900,51677960,5790,5790,5790,5790,0
20241210,191800,51677960,5790,5790,5790,5790,0
20241210,191700,51677960,5790,5790,5790,5790,114
20241210,191600,51677960,5790,5790,5790,5790,0
20241210,191500,51677960,5790,5790,5790,5790,0
20241210,191400,51677960,5790,5790,5790,5790,0
20241210,191300,51677960,5790,5790,5790,5790,0
20241210,191200,51677960,5790,5790,5790,5790,0
20241210,191100,51677960,5790,5790,5790,5790,0
20241210,191000,51677960,5790,5790,5790,5790,0
20241210,190900,51677960,5790,5790,5790,5790,0
20241210,190800,51677960,5790,5790,5790,5790,0
20241210,190700,51677960,5790,5790,5790,5790,0
20241210,190600,51677960,5790,5790,5790,5790,0
20241210,190500,51677960,5790,5790,5790,5790,0
20241210,190400,51677960,5790,5790,5790,5790,0
20241210,190300,51677960,5790,5790,5790,5790,0
20241210,190200,51677960,5790,5790,5790,5790,0
20241210,190100,51677960,5790,5790,5790,5790,0
20241210,190000,51677960,5790,5790,5790,5790,0
20241210,185900,51677960,5790,5790,5790,5790,0
20241210,185800,51677960,5790,5790,5790,5790,0
20241210,185700,51677960,5790,5790,5790,5790,0
20241210,185600,51677960,5790,5790,5790,5790,0
20241210,185500,51677960,5790,5790,5790,5790,0
20241210,185400,51677960,5790,5790,5790,5790,0
20241210,185300,51677960,5790,5790,5790,5790,0
20241210,185200,51677960,5790,5790,5790,5790,0
20241210,185100,51677960,5790,5790,5790,5790,0
20241210,185000,51677960,5790,5790,5790,5790,0
20241210,184900,51677960,5790,5790,5790,5790,0
20241210,184800,51677960,5790,5790,5790,5790,0
20241210,184700,51677960,5790,5790,5790,5790,114
20241210,184600,51677960,5790,5790,5790,5790,0
20241210,184500,51677960,5790,5790,5790,5790,0
20241210,184400,51677960,5790,5790,5790,5790,0
20241210,184300,51677960,5790,5790,5790,5790,0
20241210,184200,51677960,5790,5790,5790,5790,0
20241210,184100,51677960,5790,5790,5790,5790,0
20241210,184000,51677960,5790,5790,5790,5790,0
20241210,183900,51677960,5790,5790,5790,5790,0
20241210,183800,51677960,5790,5790,5790,5790,0
20241210,183700,51677960,5790,5790,5790,5790,0
20241210,183600,51677960,5790,5790,5790,5790,0
20241210,183500,51677960,5790,5790,5790,5790,0
20241210,183400,51677960,5790,5790,5790,5790,0
20241210,183300,51677960,5790,5790,5790,5790,0
20241210,183200,51677960,5790,5790,5790,5790,0
20241210,183100,51677960,5790,5790,5790,5790,0
20241210,183000,51677960,5790,5790,5790,5790,0
20241210,182900,51677960,5790,5790,5790,5790,0
20241210,182800,51677960,5790,5790,5790,5790,0
20241210,182700,51677960,5790,5790,5790,5790,0
20241210,182600,51677960,5790,5790,5790,5790,0
20241210,182500,51677960,5790,5790,5790,5790,0
20241210,182400,51677960,5790,5790,5790,5790,0
20241210,182300,51677960,5790,5790,5790,5790,0
20241210,182200,51677960,5790,5790,5790,5790,0
20241210,182100,51677960,5790,5790,5790,5790,0
20241210,182000,51677960,5790,5790,5790,5790,0
20241210,181900,51677960,5790,5790,5790,5790,0
20241210,181800,51677960,5790,5790,5790,5790,0
20241210,181700,51677960,5790,5790,5790,5790,114
20241210,181600,51677960,5790,5790,5790,5790,0
20241210,181500,51677960,5790,5790,5790,5790,0
20241210,181400,51677960,5790,5790,5790,5790,0
20241210,181300,51677960,5790,5790,5790,5790,0
20241210,181200,51677960,5790,5790,5790,5790,0
20241210,181100,51677960,5790,5790,5790,5790,0
20241210,181000,51677960,5790,5790,5790,5790,0
20241210,180900,51677960,5790,5790,5790,5790,0
20241210,180800,51677960,5790,5790,5790,5790,0
20241210,180700,51677960,5790,5790,5790,5790,0
20241210,180600,51677960,5790,5790,5790,5790,0
20241210,180500,51677960,5790,5790,5790,5790,0
20241210,180400,51677960,5790,5790,5790,5790,0
20241210,180300,51677960,5790,5790,5790,5790,0
20241210,180200,51677960,5790,5790,5790,5790,0
20241210,180100,51677960,5790,5790,5790,5790,0
20241210,180000,51677960,5790,5790,5790,5790,0
20241210,175900,51677960,5790,5790,5790,5790,0
20241210,175800,51677960,5790,5790,5790,5790,0
20241210,175700,51677960,5790,5790,5790,5790,0
20241210,175600,51677960,5790,5790,5790,5790,0
20241210,175500,51677960,5790,5790,5790,5790,0
20241210,175400,51677960,5790,5790,5790,5790,0
20241210,175300,51677960,5790,5790,5790,5790,0
20241210,175200,51677960,5790,5790,5790,5790,0
20241210,175100,51677960,5790,5790,5790,5790,0
20241210,175000,51677960,5790,5790,5790,5790,0
20241210,174900,51677960,5790,5790,5790,5790,0
20241210,174800,51677960,5790,5790,5790,5790,0
20241210,174700,51677960,5790,5790,5790,5790,114
20241210,174600,51677960,5790,5790,5790,5790,0
20241210,174500,51677960,5790,5790,5790,5790,0
20241210,174400,51677960,5790,5790,5790,5790,0
20241210,174300,51677960,5790,5790,5790,5790,0
20241210,174200,51677960,5790,5790,5790,5790,0
20241210,174100,51677960,5790,5790,5790,5790,0
20241210,174000,51677960,5790,5790,5790,5790,0
20241210,173900,51677960,5790,5790,5790,5790,0
20241210,173800,51677960,5790,5790,5790,5790,0
20241210,173700,51677960,5790,5790,5790,5790,0
20241210,173600,51677960,5790,5790,5790,5790,0
20241210,173500,51677960,5790,5790,5790,5790,0
20241210,173400,51677960,5790,5790,5790,5790,0
20241210,173300,51677960,5790,5790,5790,5790,0
20241210,173200,51677960,5790,5790,5790,5790,0
20241210,173100,51677960,5790,5790,5790,5790,0
20241210,173000,51677960,5790,5790,5790,5790,0
20241210,172900,51677960,5790,5790,5790,5790,0
20241210,172800,51677960,5790,5790,5790,5790,0
20241210,172700,51677960,5790,5790,5790,5790,0
20241210,172600,51677960,5790,5790,5790,5790,0
20241210,172500,51677960,5790,5790,5790,5790,0
20241210,172400,51677960,5790,5790,5790,5790,0
20241210,172300,51677960,5790,5790,5790,5790,0
20241210,172200,51677960,5790,5790,5790,5790,0
20241210,172100,51677960,5790,5790,5790,5790,0
20241210,172000,51677960,5790,5790,5790,5790,0
20241210,171900,51677960,5790,5790,5790,5790,0
20241210,171800,51677960,5790,5790,5790,5790,0
20241210,171700,51677960,5790,5790,5790,5790,114
20241210,171600,51677960,5790,5790,5790,5790,0
20241210,171500,51677960,5790,5790,5790,5790,0
20241210,171400,51677960,5790,5790,5790,5790,0
20241210,171300,51677960,5790,5790,5790,5790,0
20241210,171200,51677960,5790,5790,5790,5790,0
20241210,171100,51677960,5790,5790,5790,5790,0
20241210,171000,51677960,5790,5790,5790,5790,0
20241210,170900,51677960,5790,5790,5790,5790,0
20241210,170800,51677960,5790,5790,5790,5790,0
20241210,170700,51677960,5790,5790,5790,5790,0
20241210,170600,51677960,5790,5790,5790,5790,0
20241210,170500,51677960,5790,5790,5790,5790,0
20241210,170400,51677960,5790,5790,5790,5790,0
20241210,170300,51677960,5790,5790,5790,5790,0
20241210,170200,51677960,5790,5790,5790,5790,0
20241210,170100,51677960,5790,5790,5790,5790,0
20241210,170000,51677960,5790,5790,5790,5790,0
20241210,165900,51677960,5790,5790,5790,5790,0
20241210,165800,51677960,5790,5790,5790,5790,0
20241210,165700,51677960,5790,5790,5790,5790,0
20241210,165600,51677960,5790,5790,5790,5790,0
20241210,165500,51677960,5790,5790,5790,5790,0
20241210,165400,51677960,5790,5790,5790,5790,0
20241210,165300,51677960,5790,5790,5790,5790,0
20241210,165200,51677960,5790,5790,5790,5790,0
20241210,165100,51677960,5790,5790,5790,5790,0
20241210,165000,51677960,5790,5790,5790,5790,0
20241210,164900,51677960,5790,5790,5790,5790,0
20241210,164800,51677960,5790,5790,5790,5790,0
20241210,164700,51677960,5790,5790,5790,5790,114
20241210,164600,51677960,5790,5790,5790,5790,0
20241210,164500,51677960,5790,5790,5790,5790,0
20241210,164400,51677960,5790,5790,5790,5790,0
20241210,164300,51677960,5790,5790,5790,5790,0
20241210,164200,51677960,5790,5790,5790,5790,0
20241210,164100,51677960,5790,5790,5790,5790,0
20241210,164000,51677960,5790,5790,5790,5790,0
20241210,163900,51677960,5790,5790,5790,5790,0
20241210,163800,51677960,5790,5790,5790,5790,0
20241210,163700,51677960,5790,5790,5790,5790,0
20241210,163600,51677960,5790,5790,5790,5790,0
20241210,163500,51677960,5790,5790,5790,5790,0
20241210,163400,51677960,5790,5790,5790,5790,0
20241210,163300,51677960,5790,5790,5790,5790,0
20241210,163200,51677960,5790,5790,5790,5790,0
20241210,163100,51677960,5790,5790,5790,5790,0
20241210,163000,51677960,5790,5790,5790,5790,0
20241210,162900,51677960,5790,5790,5790,5790,0
20241210,162800,51677960,5790,5790,5790,5790,0
20241210,162700,51677960,5790,5790,5790,5790,0
20241210,162600,51677960,5790,5790,5790,5790,0
20241210,162500,51677960,5790,5790,5790,5790,0
20241210,162400,51677960,5790,5790,5790,5790,0
20241210,162300,51677960,5790,5790,5790,5790,0
20241210,162200,51677960,5790,5790,5790,5790,0
20241210,162100,51677960,5790,5790,5790,5790,0
20241210,162000,51677960,5790,5790,5790,5790,0
20241210,161900,51677960,5790,5790,5790,5790,0
20241210,161800,51677960,5790,5790,5790,5790,0
20241210,161700,51677960,5790,5790,5790,5790,114
20241210,161600,51677960,5790,5790,5790,5790,0
20241210,161500,51677960,5790,5790,5790,5790,0
20241210,161400,51677960,5790,5790,5790,5790,0
20241210,161300,51677960,5790,5790,5790,5790,0
20241210,161200,51677960,5790,5790,5790,5790,0
20241210,161100,51677960,5790,5790,5790,5790,0
20241210,161000,51677960,5790,5790,5790,5790,0
20241210,160900,51677960,5790,5790,5790,5790,0
20241210,160800,51677960,5790,5790,5790,5790,0
20241210,160700,51677960,5790,5790,5790,5790,0
20241210,160600,51677960,5790,5790,5790,5790,0
20241210,160500,51677960,5790,5790,5790,5790,0
20241210,160400,51677960,5790,5790,5790,5790,0
20241210,160300,51677960,5790,5790,5790,5790,0
20241210,160200,51677960,5790,5790,5790,5790,0
20241210,160100,51677960,5790,5790,5790,5790,0
20241210,160000,51677960,5790,5790,5790,5790,0
20241210,155900,51677960,5790,5790,5790,5790,0
20241210,155800,51677960,5790,5790,5790,5790,0
20241210,155700,51677960,5790,5790,5790,5790,0
20241210,155600,51677960,5790,5790,5790,5790,0
20241210,155500,51677960,5790,5790,5790,5790,0
20241210,155400,51677960,5790,5790,5790,5790,0
20241210,155300,51677960,5790,5790,5790,5790,0
20241210,155200,51677960,5790,5790,5790,5790,0
20241210,155100,51677960,5790,5790,5790,5790,0
20241210,155000,51677960,5790,5790,5790,5790,0
20241210,154900,51677960,5790,5790,5790,5790,0
20241210,154800,51677960,5790,5790,5790,5790,0
20241210,154700,51677960,5790,5790,5790,5790,114
20241210,154600,51677960,5790,5790,5790,5790,0
20241210,154500,51677960,5790,5790,5790,5790,0
20241210,154400,51677960,5790,5790,5790,5790,0
20241210,154300,51677960,5790,5790,5790,5790,0
20241210,154200,51677960,5790,5790,5790,5790,0
20241210,154100,51677960,5790,5790,5790,5790,0
20241210,154000,51677960,5790,5790,5790,5790,0
20241210,153900,51677960,5790,5790,5790,5790,0
20241210,153800,51677960,5790,5790,5790,5790,0
20241210,153700,51677960,5790,5790,5790,5790,0
20241210,153600,51677960,5790,5790,5790,5790,0
20241210,153500,51677960,5790,5790,5790,5790,0
20241210,153400,51677960,5790,5790,5790,5790,0
20241210,153300,51677960,5790,5790,5790,5790,0
20241210,153200,51677960,5790,5790,5790,5790,0
20241210,153100,51677960,5790,5790,5790,5790,0
20241210,153000,51677960,5790,5790,5790,5790,114
20241210,152900,51017900,5790,5790,5790,5790,0
20241210,152800,51017900,5790,5790,5790,5790,0
20241210,152700,51017900,5790,5790,5790,5790,0
20241210,152600,51017900,5790,5790,5790,5790,0
20241210,152500,51017900,5790,5790,5790,5790,0
20241210,152400,51017900,5790,5790,5790,5790,0
20241210,152300,51017900,5790,5790,5790,5790,0
20241210,152200,51017900,5790,5790,5790,5790,0
20241210,152100,51017900,5790,5790,5790,5790,0
20241210,152000,51017900,5790,5790,5790,5790,0
20241210,151900,51017900,5790,5790,5790,5790,0
20241210,151800,51017900,5790,5790,5790,5790,88
20241210,151700,50508380,5790,5790,5790,5760,8
20241210,151600,50462240,5760,5780,5780,5760,12
20241210,151500,50392900,5780,5790,5790,5780,44
20241210,151400,50138210,5790,5790,5790,5790,0
20241210,151300,50138210,5790,5780,5790,5780,3
20241210,151200,50120860,5790,5790,5790,5790,0
20241210,151100,50120860,5790,5790,5790,5790,1
20241210,151000,50115070,5780,5780,5780,5780,8
20241210,150900,50068830,5790,5790,5790,5790,0
20241210,150800,50068830,5790,5790,5790,5790,2
20241210,150700,50057250,5790,5790,5790,5790,20
20241210,150600,49941450,5790,5790,5790,5790,0
20241210,150500,49941450,5790,5790,5790,5790,13
20241210,150400,49866180,5790,5780,5790,5780,294
20241210,150300,48166840,5780,5760,5780,5760,2
20241210,150200,48155300,5760,5780,5780,5760,23
20241210,150100,48022480,5780,5780,5780,5780,1
20241210,150000,48016700,5760,5760,5760,5760,0
20241210,145900,48016700,5760,5780,5780,5760,7
20241210,145800,47976360,5760,5760,5760,5760,0
20241210,145700,47976360,5760,5760,5760,5760,0
20241210,145600,47976360,5760,5760,5760,5760,6
20241210,145500,47941800,5760,5760,5760,5760,1
20241210,145400,47936040,5780,5780,5780,5780,0
20241210,145300,47936040,5780,5780,5780,5780,0
20241210,145200,47936040,5780,5780,5780,5780,0
20241210,145100,47936040,5780,5780,5780,5780,0
20241210,145000,47936040,5780,5780,5780,5780,0
20241210,144900,47936040,5780,5780,5780,5780,2
20241210,144800,47924480,5780,5780,5780,5780,0
20241210,144700,47924480,5780,5780,5780,5780,0
20241210,144600,47924480,5780,5780,5780,5780,12
20241210,144500,47855120,5790,5800,5800,5790,83
20241210,144400,47374030,5790,5790,5790,5790,14
20241210,144300,47292970,5790,5790,5790,5790,40
20241210,144200,47061370,5790,5790,5790,5790,20
20241210,144100,46945570,5790,5790,5790,5790,0
20241210,144000,46945570,5790,5790,5790,5790,0
20241210,143900,46945570,5790,5760,5790,5760,30
20241210,143800,46771920,5760,5760,5760,5760,71
20241210,143700,46362960,5770,5770,5770,5770,2
20241210,143600,46351420,5780,5780,5780,5780,0
20241210,143500,46351420,5780,5780,5780,5780,0
20241210,143400,46351420,5780,5710,5780,5710,3
20241210,143300,46334150,5720,5730,5730,5720,164
20241210,143200,45395770,5800,5800,5800,5800,0
20241210,143100,45395770,5800,5800,5800,5800,0
20241210,143000,45395770,5800,5800,5800,5800,0
20241210,142900,45395770,5800,5800,5800,5800,0
20241210,142800,45395770,5800,5800,5800,5800,0
20241210,142700,45395770,5800,5800,5800,5800,0
20241210,142600,45395770,5800,5800,5800,5800,0
20241210,142500,45395770,5800,5800,5800,5800,0
20241210,142400,45395770,5800,5800,5800,5800,0
20241210,142300,45395770,5800,5800,5800,5800,0
20241210,142200,45395770,5800,5800,5800,5800,0
20241210,142100,45395770,5800,5790,5800,5790,2
20241210,142000,45384180,5730,5730,5730,5730,5
20241210,141900,45355530,5730,5730,5730,5730,254
20241210,141800,43900110,5740,5750,5750,5740,51
20241210,141700,43607290,5750,5750,5750,5750,16
20241210,141600,43515290,5750,5760,5760,5750,395
20241210,141500,41243590,5770,5770,5770,5770,13
20241210,141400,41168580,5770,5780,5780,5770,233
20241210,141300,39823730,5790,5790,5790,5790,0
20241210,141200,39823730,5790,5800,5800,5790,9
20241210,141100,39771590,5790,5790,5790,5790,0
20241210,141000,39771590,5790,5790,5790,5790,6
20241210,140900,39736850,5790,5790,5790,5790,0
20241210,140800,39736850,5790,5790,5790,5790,0
20241210,140700,39736850,5790,5790,5790,5790,0
20241210,140600,39736850,5790,5790,5790,5790,0
20241210,140500,39736850,5790,5800,5800,5790,14
20241210,140400,39655720,5800,5800,5800,5800,0
20241210,140300,39655720,5800,5800,5800,5800,0
20241210,140200,39655720,5800,5800,5800,5800,0
20241210,140100,39655720,5800,5800,5800,5800,0
20241210,140000,39655720,5800,5800,5800,5800,0
20241210,135900,39655720,5800,5800,5800,5800,0
20241210,135800,39655720,5800,5800,5800,5800,1
20241210,135700,39649920,5790,5790,5790,5790,0
20241210,135600,39649920,5790,5790,5790,5790,0
20241210,135500,39649920,5790,5790,5790,5790,47
20241210,135400,39377790,5800,5800,5800,5800,17
20241210,135300,39279190,5790,5790,5790,5790,0
20241210,135200,39279190,5790,5790,5790,5790,0
20241210,135100,39279190,5790,5790,5790,5790,17
20241210,135000,39180760,5790,5790,5790,5790,0
20241210,134900,39180760,5790,5790,5790,5790,0
20241210,134800,39180760,5790,5800,5800,5790,41
20241210,134700,38943210,5850,5850,5850,5850,0
20241210,134600,38943210,5850,5850,5850,5850,0
20241210,134500,38943210,5850,5850,5850,5850,10
20241210,134400,38884710,5800,5800,5800,5800,0
20241210,134300,38884710,5800,5800,5800,5800,0
20241210,134200,38884710,5800,5800,5800,5800,0
20241210,134100,38884710,5800,5800,5800,5800,0
20241210,134000,38884710,5800,5800,5800,5800,0
20241210,133900,38884710,5800,5800,5800,5800,0
20241210,133800,38884710,5800,5800,5800,5800,0
20241210,133700,38884710,5800,5800,5800,5800,0
20241210,133600,38884710,5800,5800,5800,5800,0
20241210,133500,38884710,5800,5800,5800,5800,0
20241210,133400,38884710,5800,5800,5800,5800,98
20241210,133300,38316310,5790,5790,5790,5790,6
20241210,133200,38281570,5800,5800,5800,5800,18
20241210,133100,38177170,5800,5810,5810,5800,35
20241210,133000,37974160,5800,5800,5800,5800,0
20241210,132900,37974160,5800,5810,5810,5800,6
20241210,132800,37939350,5800,5800,5800,5800,0
20241210,132700,37939350,5800,5800,5800,5800,0
20241210,132600,37939350,5800,5800,5800,5800,0
20241210,132500,37939350,5800,5800,5800,5800,0
20241210,132400,37939350,5800,5800,5800,5800,6
20241210,132300,37904550,5800,5800,5800,5800,0
20241210,132200,37904550,5800,5800,5800,5800,0
20241210,132100,37904550,5800,5800,5800,5800,0
20241210,132000,37904550,5800,5800,5800,5800,0
20241210,131900,37904550,5800,5800,5800,5800,7
20241210,131800,37863950,5850,5850,5850,5850,0
20241210,131700,37863950,5850,5850,5850,5850,0
20241210,131600,37863950,5850,5850,5850,5850,0
20241210,131500,37863950,5850,5850,5850,5850,1
20241210,131400,37858100,5810,5810,5810,5810,0
20241210,131300,37858100,5810,5810,5810,5810,0
20241210,131200,37858100,5810,5810,5810,5810,6
20241210,131100,37823240,5820,5820,5820,5820,0
20241210,131000,37823240,5820,5820,5820,5820,0
20241210,130900,37823240,5820,5820,5820,5820,0
20241210,130800,37823240,5820,5820,5820,5820,0
20241210,130700,37823240,5820,5820,5820,5810,11
20241210,130600,37759230,5800,5800,5800,5800,0
20241210,130500,37759230,5800,5800,5800,5800,0
20241210,130400,37759230,5800,5800,5800,5800,0
20241210,130300,37759230,5800,5800,5800,5800,0
20241210,130200,37759230,5800,5800,5800,5800,6
20241210,130100,37724430,5850,5850,5850,5850,0
20241210,130000,37724430,5850,5850,5850,5850,1
20241210,125900,37718580,5800,5800,5800,5800,4
20241210,125800,37695380,5800,5800,5800,5800,0
20241210,125700,37695380,5800,5800,5800,5800,6
20241210,125600,37660580,5850,5850,5850,5850,0
20241210,125500,37660580,5850,5850,5850,5850,0
20241210,125400,37660580,5850,5850,5850,5850,0
20241210,125300,37660580,5850,5850,5850,5850,0
20241210,125200,37660580,5850,5850,5850,5850,1
20241210,125100,37654730,5800,5810,5810,5800,6
20241210,125000,37619880,5810,5810,5810,5810,0
20241210,124900,37619880,5810,5810,5810,5810,0
20241210,124800,37619880,5810,5810,5810,5810,1
20241210,124700,37614070,5810,5810,5810,5810,0
20241210,124600,37614070,5810,5810,5810,5810,6
20241210,124500,37579210,5810,5810,5810,5810,0
20241210,124400,37579210,5810,5810,5810,5810,0
20241210,124300,37579210,5810,5810,5810,5810,0
20241210,124200,37579210,5810,5810,5810,5810,0
20241210,124100,37579210,5810,5810,5810,5810,0
20241210,124000,37579210,5810,5830,5830,5810,6
20241210,123900,37544280,5820,5820,5820,5820,0
20241210,123800,37544280,5820,5820,5820,5820,0
20241210,123700,37544280,5820,5820,5820,5820,0
20241210,123600,37544280,5820,5820,5820,5820,0
20241210,123500,37544280,5820,5820,5820,5820,0
20241210,123400,37544280,5820,5820,5820,5820,6
20241210,123300,37509360,5820,5820,5820,5820,0
20241210,123200,37509360,5820,5820,5820,5820,0
20241210,123100,37509360,5820,5820,5820,5820,0
20241210,123000,37509360,5820,5820,5820,5820,0
20241210,122900,37509360,5820,5820,5820,5820,0
20241210,122800,37509360,5820,5820,5820,5820,0
20241210,122700,37509360,5820,5820,5820,5820,6
20241210,122600,37474440,5850,5850,5850,5850,0
20241210,122500,37474440,5850,5850,5850,5850,0
20241210,122400,37474440,5850,5850,5850,5850,0
20241210,122300,37474440,5850,5850,5850,5850,0
20241210,122200,37474440,5850,5850,5850,5850,0
20241210,122100,37474440,5850,5850,5850,5850,0
20241210,122000,37474440,5850,5850,5850,5850,0
20241210,121900,37474440,5850,5850,5850,5850,0
20241210,121800,37474440,5850,5850,5850,5850,0
20241210,121700,37474440,5850,5850,5850,5850,0
20241210,121600,37474440,5850,5850,5850,5850,0
20241210,121500,37474440,5850,5850,5850,5850,0
20241210,121400,37474440,5850,5850,5850,5850,0
20241210,121300,37474440,5850,5850,5850,5850,0
20241210,121200,37474440,5850,5850,5850,5850,0
20241210,121100,37474440,5850,5850,5850,5850,0
20241210,121000,37474440,5850,5850,5850,5850,0
20241210,120900,37474440,5850,5850,5850,5850,0
20241210,120800,37474440,5850,5850,5850,5850,5
20241210,120700,37445190,5850,5850,5850,5850,0
20241210,120600,37445190,5850,5850,5850,5850,0
20241210,120500,37445190,5850,5850,5850,5850,0
20241210,120400,37445190,5850,5850,5850,5850,0
20241210,120300,37445190,5850,5850,5850,5850,0
20241210,120200,37445190,5850,5850,5850,5850,0
20241210,120100,37445190,5850,5850,5850,5850,0
20241210,120000,37445190,5850,5850,5850,5850,0
20241210,115900,37445190,5850,5850,5850,5850,0
20241210,115800,37445190,5850,5850,5860,5850,23
20241210,115700,37310630,5810,5810,5810,5810,0
20241210,115600,37310630,5810,5810,5810,5810,0
20241210,115500,37310630,5810,5810,5810,5810,1
20241210,115400,37304820,5850,5850,5850,5850,0
20241210,115300,37304820,5850,5850,5850,5850,0
20241210,115200,37304820,5850,5850,5850,5850,0
20241210,115100,37304820,5850,5850,5850,5850,0
20241210,115000,37304820,5850,5850,5850,5850,0
20241210,114900,37304820,5850,5850,5850,5850,0
20241210,114800,37304820,5850,5850,5850,5850,0
20241210,114700,37304820,5850,5850,5850,5850,12
20241210,114600,37234620,5840,5840,5840,5840,275
20241210,114500,35628620,5830,5830,5830,5830,0
20241210,114400,35628620,5830,5830,5830,5830,9
20241210,114300,35576150,5840,5840,5840,5840,1
20241210,114200,35570310,5840,5840,5840,5840,0
20241210,114100,35570310,5840,5840,5840,5840,0
20241210,114000,35570310,5840,5840,5840,5840,0
20241210,113900,35570310,5840,5840,5840,5840,0
20241210,113800,35570310,5840,5840,5840,5840,0
20241210,113700,35570310,5840,5840,5840,5840,0
20241210,113600,35570310,5840,5840,5840,5840,0
20241210,113500,35570310,5840,5840,5840,5840,0
20241210,113400,35570310,5840,5820,5840,5820,301
20241210,113300,33817970,5820,5820,5820,5820,0
20241210,113200,33817970,5820,5820,5820,5820,0
20241210,113100,33817970,5820,5820,5820,5820,0
20241210,113000,33817970,5820,5820,5820,5820,0
20241210,112900,33817970,5820,5820,5820,5820,0
20241210,112800,33817970,5820,5820,5820,5820,7
20241210,112700,33777230,5850,5850,5850,5850,0
20241210,112600,33777230,5850,5850,5850,5850,0
20241210,112500,33777230,5850,5850,5850,5850,18
20241210,112400,33671930,5820,5820,5820,5820,0
20241210,112300,33671930,5820,5820,5820,5820,0
20241210,112200,33671930,5820,5820,5820,5820,0
20241210,112100,33671930,5820,5820,5820,5820,0
20241210,112000,33671930,5820,5820,5820,5820,0
20241210,111900,33671930,5820,5820,5820,5820,0
20241210,111800,33671930,5820,5820,5820,5820,0
20241210,111700,33671930,5820,5820,5820,5820,3
20241210,111600,33654470,5850,5850,5850,5850,0
20241210,111500,33654470,5850,5850,5850,5850,0
20241210,111400,33654470,5850,5850,5850,5850,6
20241210,111300,33619370,5850,5830,5860,5830,317
20241210,111200,31770540,5830,5830,5830,5830,0
20241210,111100,31770540,5830,5830,5830,5830,0
20241210,111000,31770540,5830,5830,5830,5830,0
20241210,110900,31770540,5830,5830,5830,5830,0
20241210,110800,31770540,5830,5830,5830,5830,0
20241210,110700,31770540,5830,5830,5830,5830,82
20241210,110600,31292480,5830,5830,5830,5830,113
20241210,110500,30633690,5830,5830,5830,5830,129
20241210,110400,29881620,5840,5840,5840,5840,6
20241210,110300,29846580,5840,5840,5840,5840,0
20241210,110200,29846580,5840,5810,5850,5810,530
20241210,110100,26765880,5780,5780,5780,5780,0
20241210,110000,26765880,5780,5780,5780,5780,0
20241210,105900,26765880,5780,5780,5780,5780,6
20241210,105800,26731200,5780,5780,5780,5780,0
20241210,105700,26731200,5780,5780,5780,5780,5
20241210,105600,26702300,5780,5780,5780,5780,0
20241210,105500,26702300,5780,5780,5780,5780,6
20241210,105400,26667620,5810,5810,5810,5810,0
20241210,105300,26667620,5810,5810,5810,5810,9
20241210,105200,26615330,5770,5770,5770,5770,0
20241210,105100,26615330,5770,5770,5770,5770,7
20241210,105000,26574940,5770,5770,5770,5770,0
20241210,104900,26574940,5770,5770,5770,5770,0
20241210,104800,26574940,5770,5770,5770,5770,0
20241210,104700,26574940,5770,5770,5770,5770,6
20241210,104600,26540320,5810,5810,5810,5810,1
20241210,104500,26534510,5770,5770,5770,5770,0
20241210,104400,26534510,5770,5770,5770,5770,0
20241210,104300,26534510,5770,5770,5770,5770,0
20241210,104200,26534510,5770,5770,5770,5770,6
20241210,104100,26499890,5770,5770,5770,5770,0
20241210,104000,26499890,5770,5770,5770,5770,224
20241210,103900,25207410,5760,5760,5760,5760,0
20241210,103800,25207410,5760,5770,5770,5760,7
20241210,103700,25167070,5820,5820,5820,5820,0
20241210,103600,25167070,5820,5820,5820,5820,0
20241210,103500,25167070,5820,5820,5820,5820,0
20241210,103400,25167070,5820,5820,5820,5820,1
20241210,103300,25161250,5760,5770,5770,5760,6
20241210,103200,25126640,5790,5790,5790,5790,49
20241210,103100,24842930,5800,5800,5800,5800,116
20241210,103000,24170130,5800,5800,5800,5800,0
20241210,102900,24170130,5800,5830,5830,5800,7
20241210,102800,24129500,5800,5800,5800,5800,0
20241210,102700,24129500,5800,5800,5800,5800,0
20241210,102600,24129500,5800,5800,5800,5800,0
20241210,102500,24129500,5800,5830,5830,5800,11
20241210,102400,24065550,5800,5800,5800,5800,0
20241210,102300,24065550,5800,5800,5800,5800,0
20241210,102200,24065550,5800,5800,5800,5800,0
20241210,102100,24065550,5800,5800,5800,5800,0
20241210,102000,24065550,5800,5800,5800,5800,0
20241210,101900,24065550,5800,5800,5800,5800,0
20241210,101800,24065550,5800,5800,5800,5800,0
20241210,101700,24065550,5800,5800,5800,5800,0
20241210,101600,24065550,5800,5800,5800,5800,0
20241210,101500,24065550,5800,5810,5810,5800,211
20241210,101400,22840720,5840,5840,5840,5840,0
20241210,101300,22840720,5840,5840,5840,5840,0
20241210,101200,22840720,5840,5840,5840,5840,0
20241210,101100,22840720,5840,5840,5840,5840,0
20241210,101000,22840720,5840,5840,5840,5840,0
20241210,100900,22840720,5840,5840,5840,5840,0
20241210,100800,22840720,5840,5840,5840,5840,0
20241210,100700,22840720,5840,5840,5840,5840,0
20241210,100600,22840720,5840,5840,5840,5840,1
20241210,100500,22834880,5840,5840,5840,5840,114
20241210,100400,22169120,5840,5790,5840,5790,292
20241210,100300,20476790,5790,5790,5790,5790,2
20241210,100200,20465210,5790,5790,5790,5790,1
20241210,100100,20459420,5790,5790,5790,5790,0
20241210,100000,20459420,5790,5790,5790,5790,0
20241210,095900,20459420,5790,5790,5790,5790,16
20241210,095800,20366780,5790,5790,5830,5770,1132
20241210,095700,13812340,5760,5760,5760,5760,0
20241210,095600,13812340,5760,5760,5760,5760,6
20241210,095500,13777780,5790,5790,5790,5790,0
20241210,095400,13777780,5790,5760,5790,5760,7
20241210,095300,13737400,5750,5750,5750,5750,0
20241210,095200,13737400,5750,5750,5750,5750,6
20241210,095100,13702900,5790,5790,5790,5790,0
20241210,095000,13702900,5790,5750,5790,5750,8
20241210,094900,13656860,5800,5800,5800,5800,0
20241210,094800,13656860,5800,5800,5800,5800,1
20241210,094700,13651060,5750,5770,5770,5750,5
20241210,094600,13622260,5770,5770,5770,5770,1
20241210,094500,13616490,5760,5760,5760,5760,0
20241210,094400,13616490,5760,5760,5760,5760,6
20241210,094300,13581930,5810,5810,5810,5810,0
20241210,094200,13581930,5810,5760,5810,5760,11
20241210,094100,13518320,5750,5750,5750,5750,0
20241210,094000,13518320,5750,5820,5820,5750,183
20241210,093900,12465500,5760,5780,5780,5760,7
20241210,093800,12425110,5840,5840,5840,5840,0
20241210,093700,12425110,5840,5840,5840,5840,0
20241210,093600,12425110,5840,5790,5840,5770,11
20241210,093500,12361490,5790,5790,5790,5790,0
20241210,093400,12361490,5790,5790,5790,5790,6
20241210,093300,12326750,5790,5790,5790,5790,0
20241210,093200,12326750,5790,5800,5800,5790,6
20241210,093100,12292000,5790,5790,5790,5790,0
20241210,093000,12292000,5790,5790,5790,5790,6
20241210,092900,12257260,5840,5840,5840,5840,0
20241210,092800,12257260,5840,5790,5840,5790,7
20241210,092700,12216680,5780,5780,5780,5780,0
20241210,092600,12216680,5780,5790,5790,5770,25
20241210,092500,12072230,5800,5800,5800,5800,0
20241210,092400,12072230,5800,5800,5800,5800,6
20241210,092300,12037430,5860,5860,5860,5860,1
20241210,092200,12031570,5810,5830,5830,5810,6
20241210,092100,11996630,5840,5840,5840,5840,0
20241210,092000,11996630,5840,5840,5840,5840,7
20241210,091900,11955750,5890,5890,5890,5890,0
20241210,091800,11955750,5890,5890,5890,5890,0
20241210,091700,11955750,5890,5890,5890,5890,0
20241210,091600,11955750,5890,5840,5890,5840,2
20241210,091500,11944020,5890,5890,5890,5890,3
20241210,091400,11926350,5890,5850,5890,5850,24
20241210,091300,11785660,5900,5880,5900,5880,17
20241210,091200,11685600,5870,5850,5870,5810,36
20241210,091100,11474850,5780,5780,5780,5770,102
20241210,091000,10885300,5780,5850,5850,5780,7
20241210,090900,10844760,5780,5800,5800,5780,6
20241210,090800,10810010,5800,5810,5810,5800,6
20241210,090700,10775170,5820,5840,5840,5820,6
20241210,090600,10740210,5840,5840,5840,5830,3
20241210,090500,10722700,5780,5790,5790,5780,6
20241210,090400,10688000,5780,5780,5780,5780,6
20241210,090300,10653320,5780,5780,5780,5780,7
20241210,090200,10612860,5860,5860,5860,5860,0
20241210,090100,10612860,5860,5790,5860,5790,357
20241210,090000,8545760,5800,5720,5800,5720,1494