KissMeData/153460/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,203000,13054630,6600,6600,6600,6600,200
20241206,202900,13054630,6600,6600,6600,6600,0
20241206,202800,13054630,6600,6600,6600,6600,0
20241206,202700,13054630,6600,6600,6600,6600,0
20241206,202600,13054630,6600,6600,6600,6600,0
20241206,202500,13054630,6600,6600,6600,6600,0
20241206,202400,13054630,6600,6600,6600,6600,0
20241206,202300,13054630,6600,6600,6600,6600,0
20241206,202200,13054630,6600,6600,6600,6600,0
20241206,202100,13054630,6600,6600,6600,6600,0
20241206,202000,13054630,6600,6600,6600,6600,0
20241206,201900,13054630,6600,6600,6600,6600,0
20241206,201800,13054630,6600,6600,6600,6600,0
20241206,201700,13054630,6600,6600,6600,6600,0
20241206,201600,13054630,6600,6600,6600,6600,0
20241206,201500,13054630,6600,6600,6600,6600,0
20241206,201400,13054630,6600,6600,6600,6600,0
20241206,201300,13054630,6600,6600,6600,6600,0
20241206,201200,13054630,6600,6600,6600,6600,0
20241206,201100,13054630,6600,6600,6600,6600,0
20241206,201000,13054630,6600,6600,6600,6600,0
20241206,200900,13054630,6600,6600,6600,6600,0
20241206,200800,13054630,6600,6600,6600,6600,0
20241206,200700,13054630,6600,6600,6600,6600,0
20241206,200600,13054630,6600,6600,6600,6600,0
20241206,200500,13054630,6600,6600,6600,6600,0
20241206,200400,13054630,6600,6600,6600,6600,0
20241206,200300,13054630,6600,6600,6600,6600,0
20241206,200200,13054630,6600,6600,6600,6600,0
20241206,200100,13054630,6600,6600,6600,6600,0
20241206,200000,13054630,6600,6600,6600,6600,200
20241206,195900,13054630,6600,6600,6600,6600,0
20241206,195800,13054630,6600,6600,6600,6600,0
20241206,195700,13054630,6600,6600,6600,6600,0
20241206,195600,13054630,6600,6600,6600,6600,0
20241206,195500,13054630,6600,6600,6600,6600,0
20241206,195400,13054630,6600,6600,6600,6600,0
20241206,195300,13054630,6600,6600,6600,6600,0
20241206,195200,13054630,6600,6600,6600,6600,0
20241206,195100,13054630,6600,6600,6600,6600,0
20241206,195000,13054630,6600,6600,6600,6600,0
20241206,194900,13054630,6600,6600,6600,6600,0
20241206,194800,13054630,6600,6600,6600,6600,0
20241206,194700,13054630,6600,6600,6600,6600,0
20241206,194600,13054630,6600,6600,6600,6600,0
20241206,194500,13054630,6600,6600,6600,6600,0
20241206,194400,13054630,6600,6600,6600,6600,0
20241206,194300,13054630,6600,6600,6600,6600,0
20241206,194200,13054630,6600,6600,6600,6600,0
20241206,194100,13054630,6600,6600,6600,6600,0
20241206,194000,13054630,6600,6600,6600,6600,0
20241206,193900,13054630,6600,6600,6600,6600,0
20241206,193800,13054630,6600,6600,6600,6600,0
20241206,193700,13054630,6600,6600,6600,6600,0
20241206,193600,13054630,6600,6600,6600,6600,0
20241206,193500,13054630,6600,6600,6600,6600,0
20241206,193400,13054630,6600,6600,6600,6600,0
20241206,193300,13054630,6600,6600,6600,6600,0
20241206,193200,13054630,6600,6600,6600,6600,0
20241206,193100,13054630,6600,6600,6600,6600,0
20241206,193000,13054630,6600,6600,6600,6600,200
20241206,192900,13054630,6600,6600,6600,6600,0
20241206,192800,13054630,6600,6600,6600,6600,0
20241206,192700,13054630,6600,6600,6600,6600,0
20241206,192600,13054630,6600,6600,6600,6600,0
20241206,192500,13054630,6600,6600,6600,6600,0
20241206,192400,13054630,6600,6600,6600,6600,0
20241206,192300,13054630,6600,6600,6600,6600,0
20241206,192200,13054630,6600,6600,6600,6600,0
20241206,192100,13054630,6600,6600,6600,6600,0
20241206,192000,13054630,6600,6600,6600,6600,0
20241206,191900,13054630,6600,6600,6600,6600,0
20241206,191800,13054630,6600,6600,6600,6600,0
20241206,191700,13054630,6600,6600,6600,6600,0
20241206,191600,13054630,6600,6600,6600,6600,0
20241206,191500,13054630,6600,6600,6600,6600,0
20241206,191400,13054630,6600,6600,6600,6600,0
20241206,191300,13054630,6600,6600,6600,6600,0
20241206,191200,13054630,6600,6600,6600,6600,0
20241206,191100,13054630,6600,6600,6600,6600,0
20241206,191000,13054630,6600,6600,6600,6600,0
20241206,190900,13054630,6600,6600,6600,6600,0
20241206,190800,13054630,6600,6600,6600,6600,0
20241206,190700,13054630,6600,6600,6600,6600,0
20241206,190600,13054630,6600,6600,6600,6600,0
20241206,190500,13054630,6600,6600,6600,6600,0
20241206,190400,13054630,6600,6600,6600,6600,0
20241206,190300,13054630,6600,6600,6600,6600,0
20241206,190200,13054630,6600,6600,6600,6600,0
20241206,190100,13054630,6600,6600,6600,6600,0
20241206,190000,13054630,6600,6600,6600,6600,200
20241206,185900,13054630,6600,6600,6600,6600,0
20241206,185800,13054630,6600,6600,6600,6600,0
20241206,185700,13054630,6600,6600,6600,6600,0
20241206,185600,13054630,6600,6600,6600,6600,0
20241206,185500,13054630,6600,6600,6600,6600,0
20241206,185400,13054630,6600,6600,6600,6600,0
20241206,185300,13054630,6600,6600,6600,6600,0
20241206,185200,13054630,6600,6600,6600,6600,0
20241206,185100,13054630,6600,6600,6600,6600,0
20241206,185000,13054630,6600,6600,6600,6600,0
20241206,184900,13054630,6600,6600,6600,6600,0
20241206,184800,13054630,6600,6600,6600,6600,0
20241206,184700,13054630,6600,6600,6600,6600,0
20241206,184600,13054630,6600,6600,6600,6600,0
20241206,184500,13054630,6600,6600,6600,6600,0
20241206,184400,13054630,6600,6600,6600,6600,0
20241206,184300,13054630,6600,6600,6600,6600,0
20241206,184200,13054630,6600,6600,6600,6600,0
20241206,184100,13054630,6600,6600,6600,6600,0
20241206,184000,13054630,6600,6600,6600,6600,0
20241206,183900,13054630,6600,6600,6600,6600,0
20241206,183800,13054630,6600,6600,6600,6600,0
20241206,183700,13054630,6600,6600,6600,6600,0
20241206,183600,13054630,6600,6600,6600,6600,0
20241206,183500,13054630,6600,6600,6600,6600,0
20241206,183400,13054630,6600,6600,6600,6600,0
20241206,183300,13054630,6600,6600,6600,6600,0
20241206,183200,13054630,6600,6600,6600,6600,0
20241206,183100,13054630,6600,6600,6600,6600,0
20241206,183000,13054630,6600,6600,6600,6600,200
20241206,182900,13054630,6600,6600,6600,6600,0
20241206,182800,13054630,6600,6600,6600,6600,0
20241206,182700,13054630,6600,6600,6600,6600,0
20241206,182600,13054630,6600,6600,6600,6600,0
20241206,182500,13054630,6600,6600,6600,6600,0
20241206,182400,13054630,6600,6600,6600,6600,0
20241206,182300,13054630,6600,6600,6600,6600,0
20241206,182200,13054630,6600,6600,6600,6600,0
20241206,182100,13054630,6600,6600,6600,6600,0
20241206,182000,13054630,6600,6600,6600,6600,0
20241206,181900,13054630,6600,6600,6600,6600,0
20241206,181800,13054630,6600,6600,6600,6600,0
20241206,181700,13054630,6600,6600,6600,6600,0
20241206,181600,13054630,6600,6600,6600,6600,0
20241206,181500,13054630,6600,6600,6600,6600,0
20241206,181400,13054630,6600,6600,6600,6600,0
20241206,181300,13054630,6600,6600,6600,6600,0
20241206,181200,13054630,6600,6600,6600,6600,0
20241206,181100,13054630,6600,6600,6600,6600,0
20241206,181000,13054630,6600,6600,6600,6600,0
20241206,180900,13054630,6600,6600,6600,6600,0
20241206,180800,13054630,6600,6600,6600,6600,0
20241206,180700,13054630,6600,6600,6600,6600,0
20241206,180600,13054630,6600,6600,6600,6600,0
20241206,180500,13054630,6600,6600,6600,6600,0
20241206,180400,13054630,6600,6600,6600,6600,0
20241206,180300,13054630,6600,6600,6600,6600,0
20241206,180200,13054630,6600,6600,6600,6600,0
20241206,180100,13054630,6600,6600,6600,6600,0
20241206,180000,13054630,6600,6600,6600,6600,200
20241206,175900,13054630,6600,6600,6600,6600,0
20241206,175800,13054630,6600,6600,6600,6600,0
20241206,175700,13054630,6600,6600,6600,6600,0
20241206,175600,13054630,6600,6600,6600,6600,0
20241206,175500,13054630,6600,6600,6600,6600,0
20241206,175400,13054630,6600,6600,6600,6600,0
20241206,175300,13054630,6600,6600,6600,6600,0
20241206,175200,13054630,6600,6600,6600,6600,0
20241206,175100,13054630,6600,6600,6600,6600,0
20241206,175000,13054630,6600,6600,6600,6600,0
20241206,174900,13054630,6600,6600,6600,6600,0
20241206,174800,13054630,6600,6600,6600,6600,0
20241206,174700,13054630,6600,6600,6600,6600,0
20241206,174600,13054630,6600,6600,6600,6600,0
20241206,174500,13054630,6600,6600,6600,6600,0
20241206,174400,13054630,6600,6600,6600,6600,0
20241206,174300,13054630,6600,6600,6600,6600,0
20241206,174200,13054630,6600,6600,6600,6600,0
20241206,174100,13054630,6600,6600,6600,6600,0
20241206,174000,13054630,6600,6600,6600,6600,0
20241206,173900,13054630,6600,6600,6600,6600,0
20241206,173800,13054630,6600,6600,6600,6600,0
20241206,173700,13054630,6600,6600,6600,6600,0
20241206,173600,13054630,6600,6600,6600,6600,0
20241206,173500,13054630,6600,6600,6600,6600,0
20241206,173400,13054630,6600,6600,6600,6600,0
20241206,173300,13054630,6600,6600,6600,6600,0
20241206,173200,13054630,6600,6600,6600,6600,0
20241206,173100,13054630,6600,6600,6600,6600,0
20241206,173000,13054630,6600,6600,6600,6600,200
20241206,172900,13054630,6600,6600,6600,6600,0
20241206,172800,13054630,6600,6600,6600,6600,0
20241206,172700,13054630,6600,6600,6600,6600,0
20241206,172600,13054630,6600,6600,6600,6600,0
20241206,172500,13054630,6600,6600,6600,6600,0
20241206,172400,13054630,6600,6600,6600,6600,0
20241206,172300,13054630,6600,6600,6600,6600,0
20241206,172200,13054630,6600,6600,6600,6600,0
20241206,172100,13054630,6600,6600,6600,6600,0
20241206,172000,13054630,6600,6600,6600,6600,0
20241206,171900,13054630,6600,6600,6600,6600,0
20241206,171800,13054630,6600,6600,6600,6600,0
20241206,171700,13054630,6600,6600,6600,6600,0
20241206,171600,13054630,6600,6600,6600,6600,0
20241206,171500,13054630,6600,6600,6600,6600,0
20241206,171400,13054630,6600,6600,6600,6600,0
20241206,171300,13054630,6600,6600,6600,6600,0
20241206,171200,13054630,6600,6600,6600,6600,0
20241206,171100,13054630,6600,6600,6600,6600,0
20241206,171000,13054630,6600,6600,6600,6600,0
20241206,170900,13054630,6600,6600,6600,6600,0
20241206,170800,13054630,6600,6600,6600,6600,0
20241206,170700,13054630,6600,6600,6600,6600,0
20241206,170600,13054630,6600,6600,6600,6600,0
20241206,170500,13054630,6600,6600,6600,6600,0
20241206,170400,13054630,6600,6600,6600,6600,0
20241206,170300,13054630,6600,6600,6600,6600,0
20241206,170200,13054630,6600,6600,6600,6600,0
20241206,170100,13054630,6600,6600,6600,6600,0
20241206,170000,13054630,6600,6600,6600,6600,200
20241206,165900,13054630,6600,6600,6600,6600,0
20241206,165800,13054630,6600,6600,6600,6600,0
20241206,165700,13054630,6600,6600,6600,6600,0
20241206,165600,13054630,6600,6600,6600,6600,0
20241206,165500,13054630,6600,6600,6600,6600,0
20241206,165400,13054630,6600,6600,6600,6600,0
20241206,165300,13054630,6600,6600,6600,6600,0
20241206,165200,13054630,6600,6600,6600,6600,0
20241206,165100,13054630,6600,6600,6600,6600,0
20241206,165000,13054630,6600,6600,6600,6600,0
20241206,164900,13054630,6600,6600,6600,6600,0
20241206,164800,13054630,6600,6600,6600,6600,0
20241206,164700,13054630,6600,6600,6600,6600,0
20241206,164600,13054630,6600,6600,6600,6600,0
20241206,164500,13054630,6600,6600,6600,6600,0
20241206,164400,13054630,6600,6600,6600,6600,0
20241206,164300,13054630,6600,6600,6600,6600,0
20241206,164200,13054630,6600,6600,6600,6600,0
20241206,164100,13054630,6600,6600,6600,6600,0
20241206,164000,13054630,6600,6600,6600,6600,0
20241206,163900,13054630,6600,6600,6600,6600,0
20241206,163800,13054630,6600,6600,6600,6600,0
20241206,163700,13054630,6600,6600,6600,6600,0
20241206,163600,13054630,6600,6600,6600,6600,0
20241206,163500,13054630,6600,6600,6600,6600,0
20241206,163400,13054630,6600,6600,6600,6600,0
20241206,163300,13054630,6600,6600,6600,6600,0
20241206,163200,13054630,6600,6600,6600,6600,0
20241206,163100,13054630,6600,6600,6600,6600,0
20241206,163000,13054630,6600,6600,6600,6600,200
20241206,162900,13054630,6600,6600,6600,6600,0
20241206,162800,13054630,6600,6600,6600,6600,0
20241206,162700,13054630,6600,6600,6600,6600,0
20241206,162600,13054630,6600,6600,6600,6600,0
20241206,162500,13054630,6600,6600,6600,6600,0
20241206,162400,13054630,6600,6600,6600,6600,0
20241206,162300,13054630,6600,6600,6600,6600,0
20241206,162200,13054630,6600,6600,6600,6600,0
20241206,162100,13054630,6600,6600,6600,6600,0
20241206,162000,13054630,6600,6600,6600,6600,0
20241206,161900,13054630,6600,6600,6600,6600,0
20241206,161800,13054630,6600,6600,6600,6600,0
20241206,161700,13054630,6600,6600,6600,6600,0
20241206,161600,13054630,6600,6600,6600,6600,0
20241206,161500,13054630,6600,6600,6600,6600,0
20241206,161400,13054630,6600,6600,6600,6600,0
20241206,161300,13054630,6600,6600,6600,6600,0
20241206,161200,13054630,6600,6600,6600,6600,0
20241206,161100,13054630,6600,6600,6600,6600,0
20241206,161000,13054630,6600,6600,6600,6600,0
20241206,160900,13054630,6600,6600,6600,6600,0
20241206,160800,13054630,6600,6600,6600,6600,0
20241206,160700,13054630,6600,6600,6600,6600,0
20241206,160600,13054630,6600,6600,6600,6600,0
20241206,160500,13054630,6600,6600,6600,6600,0
20241206,160400,13054630,6600,6600,6600,6600,0
20241206,160300,13054630,6600,6600,6600,6600,0
20241206,160200,13054630,6600,6600,6600,6600,0
20241206,160100,13054630,6600,6600,6600,6600,0
20241206,160000,13054630,6600,6600,6600,6600,200
20241206,155900,13054630,6600,6600,6600,6600,0
20241206,155800,13054630,6600,6600,6600,6600,0
20241206,155700,13054630,6600,6600,6600,6600,0
20241206,155600,13054630,6600,6600,6600,6600,0
20241206,155500,13054630,6600,6600,6600,6600,0
20241206,155400,13054630,6600,6600,6600,6600,0
20241206,155300,13054630,6600,6600,6600,6600,0
20241206,155200,13054630,6600,6600,6600,6600,0
20241206,155100,13054630,6600,6600,6600,6600,0
20241206,155000,13054630,6600,6600,6600,6600,0
20241206,154900,13054630,6600,6600,6600,6600,0
20241206,154800,13054630,6600,6600,6600,6600,0
20241206,154700,13054630,6600,6600,6600,6600,0
20241206,154600,13054630,6600,6600,6600,6600,0
20241206,154500,13054630,6600,6600,6600,6600,0
20241206,154400,13054630,6600,6600,6600,6600,0
20241206,154300,13054630,6600,6600,6600,6600,0
20241206,154200,13054630,6600,6600,6600,6600,0
20241206,154100,13054630,6600,6600,6600,6600,0
20241206,154000,13054630,6600,6600,6600,6600,0
20241206,153900,13054630,6600,6600,6600,6600,0
20241206,153800,13054630,6600,6600,6600,6600,0
20241206,153700,13054630,6600,6600,6600,6600,0
20241206,153600,13054630,6600,6600,6600,6600,0
20241206,153500,13054630,6600,6600,6600,6600,0
20241206,153400,13054630,6600,6600,6600,6600,0
20241206,153300,13054630,6600,6600,6600,6600,0
20241206,153200,13054630,6600,6600,6600,6600,0
20241206,153100,13054630,6600,6600,6600,6600,0
20241206,153000,13054630,6600,6600,6600,6600,400
20241206,152900,11734630,6600,6600,6600,6600,0
20241206,152800,11734630,6600,6600,6600,6600,0
20241206,152700,11734630,6600,6600,6600,6600,0
20241206,152600,11734630,6600,6600,6600,6600,0
20241206,152500,11734630,6600,6600,6600,6600,0
20241206,152400,11734630,6600,6600,6600,6600,0
20241206,152300,11734630,6600,6600,6600,6600,0
20241206,152200,11734630,6600,6600,6600,6600,0
20241206,152100,11734630,6600,6600,6600,6600,0
20241206,152000,11734630,6600,6600,6600,6600,0
20241206,151900,11734630,6600,6600,6600,6600,0
20241206,151800,11734630,6600,6600,6600,6600,0
20241206,151700,11734630,6600,6600,6600,6600,0
20241206,151600,11734630,6600,6600,6600,6600,0
20241206,151500,11734630,6600,6600,6600,6600,0
20241206,151400,11734630,6600,6600,6600,6600,0
20241206,151300,11734630,6600,6600,6600,6600,0
20241206,151200,11734630,6600,6600,6600,6600,0
20241206,151100,11734630,6600,6600,6600,6600,0
20241206,151000,11734630,6600,6600,6600,6600,0
20241206,150900,11734630,6600,6600,6600,6600,0
20241206,150800,11734630,6600,6600,6600,6600,0
20241206,150700,11734630,6600,6600,6600,6600,0
20241206,150600,11734630,6600,6600,6600,6600,0
20241206,150500,11734630,6600,6600,6600,6600,0
20241206,150400,11734630,6600,6600,6600,6600,0
20241206,150300,11734630,6600,6600,6600,6600,0
20241206,150200,11734630,6600,6600,6600,6600,0
20241206,150100,11734630,6600,6600,6600,6600,0
20241206,150000,11734630,6600,6600,6600,6600,0
20241206,145900,11734630,6600,6600,6600,6600,0
20241206,145800,11734630,6600,6600,6600,6600,0
20241206,145700,11734630,6600,6600,6600,6600,0
20241206,145600,11734630,6600,6600,6600,6600,0
20241206,145500,11734630,6600,6600,6600,6600,0
20241206,145400,11734630,6600,6600,6600,6600,0
20241206,145300,11734630,6600,6600,6600,6600,0
20241206,145200,11734630,6600,6600,6600,6600,0
20241206,145100,11734630,6600,6600,6600,6600,0
20241206,145000,11734630,6600,6600,6600,6600,0
20241206,144900,11734630,6600,6600,6600,6600,0
20241206,144800,11734630,6600,6600,6600,6600,0
20241206,144700,11734630,6600,6600,6600,6600,0
20241206,144600,11734630,6600,6600,6600,6600,0
20241206,144500,11734630,6600,6600,6600,6600,4
20241206,144400,11708230,6600,6600,6600,6600,0
20241206,144300,11708230,6600,6600,6600,6600,0
20241206,144200,11708230,6600,6600,6600,6600,0
20241206,144100,11708230,6600,6600,6600,6600,0
20241206,144000,11708230,6600,6600,6600,6600,0
20241206,143900,11708230,6600,6600,6600,6600,0
20241206,143800,11708230,6600,6600,6600,6600,0
20241206,143700,11708230,6600,6600,6600,6600,0
20241206,143600,11708230,6600,6600,6600,6600,0
20241206,143500,11708230,6600,6590,6600,6590,330
20241206,143400,9530690,6590,6590,6590,6590,0
20241206,143300,9530690,6590,6590,6590,6590,0
20241206,143200,9530690,6590,6590,6590,6590,0
20241206,143100,9530690,6590,6590,6590,6590,0
20241206,143000,9530690,6590,6590,6590,6590,0
20241206,142900,9530690,6590,6590,6590,6590,0
20241206,142800,9530690,6590,6590,6590,6590,0
20241206,142700,9530690,6590,6590,6590,6590,0
20241206,142600,9530690,6590,6590,6590,6590,0
20241206,142500,9530690,6590,6590,6590,6590,0
20241206,142400,9530690,6590,6590,6590,6590,0
20241206,142300,9530690,6590,6590,6590,6590,0
20241206,142200,9530690,6590,6590,6590,6590,0
20241206,142100,9530690,6590,6590,6590,6590,0
20241206,142000,9530690,6590,6590,6590,6590,0
20241206,141900,9530690,6590,6590,6590,6590,0
20241206,141800,9530690,6590,6590,6590,6590,0
20241206,141700,9530690,6590,6590,6590,6590,0
20241206,141600,9530690,6590,6590,6590,6590,0
20241206,141500,9530690,6590,6590,6590,6590,0
20241206,141400,9530690,6590,6590,6590,6590,0
20241206,141300,9530690,6590,6590,6590,6590,0
20241206,141200,9530690,6590,6590,6590,6590,0
20241206,141100,9530690,6590,6590,6590,6590,0
20241206,141000,9530690,6590,6590,6590,6590,0
20241206,140900,9530690,6590,6590,6590,6590,0
20241206,140800,9530690,6590,6590,6590,6590,0
20241206,140700,9530690,6590,6590,6590,6590,0
20241206,140600,9530690,6590,6590,6590,6590,0
20241206,140500,9530690,6590,6590,6590,6590,0
20241206,140400,9530690,6590,6590,6590,6590,0
20241206,140300,9530690,6590,6590,6590,6590,0
20241206,140200,9530690,6590,6590,6590,6590,0
20241206,140100,9530690,6590,6590,6590,6590,0
20241206,140000,9530690,6590,6590,6590,6590,0
20241206,135900,9530690,6590,6590,6590,6590,1
20241206,135800,9524100,6500,6500,6500,6500,0
20241206,135700,9524100,6500,6500,6500,6500,0
20241206,135600,9524100,6500,6500,6500,6500,0
20241206,135500,9524100,6500,6500,6500,6500,180
20241206,135400,8354100,6570,6570,6570,6570,0
20241206,135300,8354100,6570,6570,6570,6570,0
20241206,135200,8354100,6570,6570,6570,6570,31
20241206,135100,8150430,6570,6570,6570,6570,0
20241206,135000,8150430,6570,6570,6570,6570,0
20241206,134900,8150430,6570,6570,6570,6570,0
20241206,134800,8150430,6570,6570,6570,6570,0
20241206,134700,8150430,6570,6570,6570,6570,0
20241206,134600,8150430,6570,6570,6570,6570,0
20241206,134500,8150430,6570,6570,6570,6570,0
20241206,134400,8150430,6570,6570,6570,6570,0
20241206,134300,8150430,6570,6570,6570,6570,0
20241206,134200,8150430,6570,6570,6570,6570,0
20241206,134100,8150430,6570,6570,6570,6570,0
20241206,134000,8150430,6570,6570,6570,6570,0
20241206,133900,8150430,6570,6570,6570,6570,0
20241206,133800,8150430,6570,6570,6570,6570,0
20241206,133700,8150430,6570,6570,6570,6570,0
20241206,133600,8150430,6570,6570,6570,6570,0
20241206,133500,8150430,6570,6570,6570,6570,0
20241206,133400,8150430,6570,6570,6570,6570,0
20241206,133300,8150430,6570,6570,6570,6570,0
20241206,133200,8150430,6570,6570,6570,6570,0
20241206,133100,8150430,6570,6570,6570,6570,0
20241206,133000,8150430,6570,6570,6570,6570,0
20241206,132900,8150430,6570,6570,6570,6570,0
20241206,132800,8150430,6570,6570,6570,6570,0
20241206,132700,8150430,6570,6570,6570,6570,0
20241206,132600,8150430,6570,6570,6570,6570,0
20241206,132500,8150430,6570,6570,6570,6570,0
20241206,132400,8150430,6570,6570,6570,6570,0
20241206,132300,8150430,6570,6570,6570,6570,0
20241206,132200,8150430,6570,6570,6570,6570,0
20241206,132100,8150430,6570,6570,6570,6570,0
20241206,132000,8150430,6570,6570,6570,6570,0
20241206,131900,8150430,6570,6570,6570,6570,0
20241206,131800,8150430,6570,6570,6570,6570,0
20241206,131700,8150430,6570,6570,6570,6570,0
20241206,131600,8150430,6570,6570,6570,6570,1
20241206,131500,8143860,6560,6560,6560,6560,0
20241206,131400,8143860,6560,6560,6560,6560,0
20241206,131300,8143860,6560,6560,6560,6560,0
20241206,131200,8143860,6560,6560,6560,6560,19
20241206,131100,8019220,6560,6560,6560,6560,0
20241206,131000,8019220,6560,6560,6560,6560,0
20241206,130900,8019220,6560,6560,6560,6560,0
20241206,130800,8019220,6560,6560,6560,6560,0
20241206,130700,8019220,6560,6560,6560,6560,0
20241206,130600,8019220,6560,6560,6560,6560,0
20241206,130500,8019220,6560,6560,6560,6560,0
20241206,130400,8019220,6560,6560,6560,6560,0
20241206,130300,8019220,6560,6560,6560,6560,1
20241206,130200,8012660,6550,6550,6550,6550,0
20241206,130100,8012660,6550,6550,6550,6550,0
20241206,130000,8012660,6550,6550,6550,6550,10
20241206,125900,7947160,6550,6550,6550,6550,0
20241206,125800,7947160,6550,6550,6550,6550,0
20241206,125700,7947160,6550,6550,6550,6550,0
20241206,125600,7947160,6550,6550,6550,6550,0
20241206,125500,7947160,6550,6550,6550,6550,0
20241206,125400,7947160,6550,6550,6550,6550,0
20241206,125300,7947160,6550,6550,6550,6550,0
20241206,125200,7947160,6550,6550,6550,6550,0
20241206,125100,7947160,6550,6550,6550,6550,1
20241206,125000,7940610,6490,6490,6490,6490,0
20241206,124900,7940610,6490,6490,6490,6490,0
20241206,124800,7940610,6490,6490,6490,6490,0
20241206,124700,7940610,6490,6490,6490,6490,188
20241206,124600,6720490,6550,6550,6550,6550,0
20241206,124500,6720490,6550,6550,6550,6550,0
20241206,124400,6720490,6550,6550,6550,6550,0
20241206,124300,6720490,6550,6550,6550,6550,0
20241206,124200,6720490,6550,6550,6550,6550,0
20241206,124100,6720490,6550,6550,6550,6550,0
20241206,124000,6720490,6550,6550,6550,6550,0
20241206,123900,6720490,6550,6550,6550,6550,0
20241206,123800,6720490,6550,6550,6550,6550,0
20241206,123700,6720490,6550,6550,6550,6550,0
20241206,123600,6720490,6550,6550,6550,6550,0
20241206,123500,6720490,6550,6550,6550,6550,0
20241206,123400,6720490,6550,6550,6550,6550,0
20241206,123300,6720490,6550,6550,6550,6550,1
20241206,123200,6713940,6550,6550,6550,6550,0
20241206,123100,6713940,6550,6550,6550,6550,0
20241206,123000,6713940,6550,6550,6550,6550,0
20241206,122900,6713940,6550,6550,6550,6550,0
20241206,122800,6713940,6550,6550,6550,6550,0
20241206,122700,6713940,6550,6550,6550,6550,0
20241206,122600,6713940,6550,6550,6550,6550,0
20241206,122500,6713940,6550,6550,6550,6550,0
20241206,122400,6713940,6550,6550,6550,6550,0
20241206,122300,6713940,6550,6550,6550,6550,0
20241206,122200,6713940,6550,6550,6550,6550,0
20241206,122100,6713940,6550,6550,6550,6550,0
20241206,122000,6713940,6550,6550,6550,6550,0
20241206,121900,6713940,6550,6550,6550,6550,0
20241206,121800,6713940,6550,6550,6550,6550,0
20241206,121700,6713940,6550,6550,6550,6550,0
20241206,121600,6713940,6550,6550,6550,6550,0
20241206,121500,6713940,6550,6550,6550,6550,0
20241206,121400,6713940,6550,6550,6550,6550,0
20241206,121300,6713940,6550,6550,6550,6550,0
20241206,121200,6713940,6550,6550,6550,6550,0
20241206,121100,6713940,6550,6550,6550,6550,0
20241206,121000,6713940,6550,6550,6550,6550,0
20241206,120900,6713940,6550,6550,6550,6550,0
20241206,120800,6713940,6550,6550,6550,6550,0
20241206,120700,6713940,6550,6550,6550,6550,0
20241206,120600,6713940,6550,6550,6550,6550,0
20241206,120500,6713940,6550,6550,6550,6550,0
20241206,120400,6713940,6550,6550,6550,6550,0
20241206,120300,6713940,6550,6550,6550,6550,0
20241206,120200,6713940,6550,6550,6550,6550,0
20241206,120100,6713940,6550,6550,6550,6550,0
20241206,120000,6713940,6550,6550,6550,6550,1
20241206,115900,6707390,6560,6560,6560,6560,0
20241206,115800,6707390,6560,6560,6560,6560,0
20241206,115700,6707390,6560,6560,6560,6560,0
20241206,115600,6707390,6560,6560,6560,6560,0
20241206,115500,6707390,6560,6560,6560,6560,0
20241206,115400,6707390,6560,6560,6560,6560,0
20241206,115300,6707390,6560,6560,6560,6560,0
20241206,115200,6707390,6560,6560,6560,6560,0
20241206,115100,6707390,6560,6560,6560,6560,0
20241206,115000,6707390,6560,6560,6560,6560,0
20241206,114900,6707390,6560,6560,6560,6560,0
20241206,114800,6707390,6560,6560,6560,6560,1
20241206,114700,6700830,6430,6430,6430,6430,0
20241206,114600,6700830,6430,6430,6430,6430,0
20241206,114500,6700830,6430,6430,6430,6430,0
20241206,114400,6700830,6430,6430,6430,6430,0
20241206,114300,6700830,6430,6430,6430,6430,0
20241206,114200,6700830,6430,6430,6430,6430,0
20241206,114100,6700830,6430,6430,6430,6430,0
20241206,114000,6700830,6430,6430,6430,6430,0
20241206,113900,6700830,6430,6430,6430,6430,0
20241206,113800,6700830,6430,6540,6540,6430,307
20241206,113700,4710200,6570,6570,6570,6570,0
20241206,113600,4710200,6570,6570,6570,6570,31
20241206,113500,4506530,6570,6570,6570,6570,0
20241206,113400,4506530,6570,6570,6570,6570,0
20241206,113300,4506530,6570,6570,6570,6570,0
20241206,113200,4506530,6570,6570,6570,6570,0
20241206,113100,4506530,6570,6570,6570,6570,0
20241206,113000,4506530,6570,6570,6570,6570,0
20241206,112900,4506530,6570,6570,6570,6570,0
20241206,112800,4506530,6570,6570,6570,6570,0
20241206,112700,4506530,6570,6570,6570,6570,0
20241206,112600,4506530,6570,6570,6570,6570,0
20241206,112500,4506530,6570,6570,6570,6570,0
20241206,112400,4506530,6570,6570,6570,6570,0
20241206,112300,4506530,6570,6570,6570,6570,0
20241206,112200,4506530,6570,6570,6570,6570,0
20241206,112100,4506530,6570,6570,6570,6570,0
20241206,112000,4506530,6570,6570,6570,6570,0
20241206,111900,4506530,6570,6570,6570,6570,0
20241206,111800,4506530,6570,6570,6570,6570,0
20241206,111700,4506530,6570,6570,6570,6570,0
20241206,111600,4506530,6570,6570,6570,6570,0
20241206,111500,4506530,6570,6570,6570,6570,0
20241206,111400,4506530,6570,6570,6570,6570,0
20241206,111300,4506530,6570,6570,6570,6570,0
20241206,111200,4506530,6570,6570,6570,6570,0
20241206,111100,4506530,6570,6570,6570,6570,0
20241206,111000,4506530,6570,6570,6570,6570,1
20241206,110900,4499960,6520,6520,6520,6520,50
20241206,110800,4173960,6570,6570,6570,6570,0
20241206,110700,4173960,6570,6570,6570,6570,0
20241206,110600,4173960,6570,6570,6570,6570,0
20241206,110500,4173960,6570,6570,6570,6570,0
20241206,110400,4173960,6570,6570,6570,6570,0
20241206,110300,4173960,6570,6570,6570,6570,0
20241206,110200,4173960,6570,6570,6570,6570,0
20241206,110100,4173960,6570,6570,6570,6570,0
20241206,110000,4173960,6570,6570,6570,6570,0
20241206,105900,4173960,6570,6570,6570,6570,0
20241206,105800,4173960,6570,6570,6570,6570,1
20241206,105700,4167390,6520,6520,6520,6520,0
20241206,105600,4167390,6520,6520,6520,6520,5
20241206,105500,4134790,6570,6570,6570,6570,0
20241206,105400,4134790,6570,6570,6570,6570,0
20241206,105300,4134790,6570,6570,6570,6570,0
20241206,105200,4134790,6570,6570,6570,6570,0
20241206,105100,4134790,6570,6570,6570,6570,0
20241206,105000,4134790,6570,6570,6570,6570,0
20241206,104900,4134790,6570,6570,6570,6570,0
20241206,104800,4134790,6570,6570,6570,6520,7
20241206,104700,4089050,6520,6520,6520,6520,125
20241206,104600,3274050,6570,6570,6570,6570,0
20241206,104500,3274050,6570,6570,6570,6570,1
20241206,104400,3267480,6550,6550,6550,6550,0
20241206,104300,3267480,6550,6550,6550,6550,0
20241206,104200,3267480,6550,6550,6550,6550,0
20241206,104100,3267480,6550,6550,6550,6550,0
20241206,104000,3267480,6550,6550,6550,6550,0
20241206,103900,3267480,6550,6550,6550,6550,0
20241206,103800,3267480,6550,6550,6550,6550,0
20241206,103700,3267480,6550,6550,6550,6550,0
20241206,103600,3267480,6550,6550,6550,6550,0
20241206,103500,3267480,6550,6550,6550,6550,0
20241206,103400,3267480,6550,6550,6550,6550,0
20241206,103300,3267480,6550,6550,6550,6550,0
20241206,103200,3267480,6550,6550,6550,6550,120
20241206,103100,2481480,6550,6550,6550,6550,0
20241206,103000,2481480,6550,6550,6550,6550,1
20241206,102900,2474930,6570,6570,6570,6570,0
20241206,102800,2474930,6570,6570,6570,6570,0
20241206,102700,2474930,6570,6570,6570,6570,0
20241206,102600,2474930,6570,6570,6570,6570,0
20241206,102500,2474930,6570,6570,6570,6570,0
20241206,102400,2474930,6570,6550,6570,6550,12
20241206,102300,2396310,6550,6550,6550,6550,0
20241206,102200,2396310,6550,6550,6550,6550,0
20241206,102100,2396310,6550,6550,6550,6550,0
20241206,102000,2396310,6550,6550,6550,6550,0
20241206,101900,2396310,6550,6550,6550,6550,0
20241206,101800,2396310,6550,6550,6550,6550,0
20241206,101700,2396310,6550,6550,6550,6550,0
20241206,101600,2396310,6550,6550,6550,6550,0
20241206,101500,2396310,6550,6550,6550,6550,0
20241206,101400,2396310,6550,6550,6550,6550,0
20241206,101300,2396310,6550,6550,6550,6550,0
20241206,101200,2396310,6550,6550,6550,6550,0
20241206,101100,2396310,6550,6550,6550,6550,0
20241206,101000,2396310,6550,6550,6550,6550,0
20241206,100900,2396310,6550,6550,6550,6550,0
20241206,100800,2396310,6550,6550,6550,6550,0
20241206,100700,2396310,6550,6550,6550,6550,0
20241206,100600,2396310,6550,6550,6550,6550,0
20241206,100500,2396310,6550,6550,6550,6550,1
20241206,100400,2389760,6540,6540,6540,6540,0
20241206,100300,2389760,6540,6540,6540,6540,0
20241206,100200,2389760,6540,6540,6540,6540,0
20241206,100100,2389760,6540,6540,6540,6540,0
20241206,100000,2389760,6540,6540,6540,6540,0
20241206,095900,2389760,6540,6540,6540,6540,40
20241206,095800,2128160,6540,6540,6540,6540,0
20241206,095700,2128160,6540,6540,6540,6540,0
20241206,095600,2128160,6540,6540,6540,6540,0
20241206,095500,2128160,6540,6540,6540,6540,0
20241206,095400,2128160,6540,6540,6540,6540,0
20241206,095300,2128160,6540,6540,6540,6540,0
20241206,095200,2128160,6540,6540,6540,6540,0
20241206,095100,2128160,6540,6540,6540,6540,0
20241206,095000,2128160,6540,6540,6540,6540,0
20241206,094900,2128160,6540,6540,6540,6540,81
20241206,094800,1598420,6550,6550,6550,6550,0
20241206,094700,1598420,6550,6550,6550,6550,0
20241206,094600,1598420,6550,6550,6550,6550,0
20241206,094500,1598420,6550,6550,6550,6550,0
20241206,094400,1598420,6550,6550,6550,6550,0
20241206,094300,1598420,6550,6550,6550,6550,0
20241206,094200,1598420,6550,6550,6550,6550,0
20241206,094100,1598420,6550,6550,6550,6550,0
20241206,094000,1598420,6550,6550,6550,6550,0
20241206,093900,1598420,6550,6550,6550,6550,0
20241206,093800,1598420,6550,6550,6550,6550,3
20241206,093700,1578770,6550,6550,6550,6550,0
20241206,093600,1578770,6550,6550,6550,6550,0
20241206,093500,1578770,6550,6550,6550,6550,0
20241206,093400,1578770,6550,6550,6550,6550,0
20241206,093300,1578770,6550,6550,6550,6550,0
20241206,093200,1578770,6550,6550,6550,6550,0
20241206,093100,1578770,6550,6550,6550,6550,0
20241206,093000,1578770,6550,6550,6550,6550,0
20241206,092900,1578770,6550,6550,6550,6550,0
20241206,092800,1578770,6550,6550,6550,6550,0
20241206,092700,1578770,6550,6550,6550,6550,0
20241206,092600,1578770,6550,6550,6550,6550,1
20241206,092500,1572220,6540,6540,6540,6540,0
20241206,092400,1572220,6540,6540,6540,6540,0
20241206,092300,1572220,6540,6540,6540,6540,0
20241206,092200,1572220,6540,6540,6540,6540,0
20241206,092100,1572220,6540,6540,6540,6540,0
20241206,092000,1572220,6540,6540,6540,6540,0
20241206,091900,1572220,6540,6540,6540,6540,26
20241206,091800,1402180,6540,6570,6570,6540,34
20241206,091700,1179490,6550,6550,6550,6550,15
20241206,091600,1081240,6570,6570,6570,6570,1
20241206,091500,1074670,6570,6570,6570,6570,0
20241206,091400,1074670,6570,6570,6570,6570,0
20241206,091300,1074670,6570,6570,6570,6570,19
20241206,091200,949840,6570,6570,6570,6570,0
20241206,091100,949840,6570,6570,6570,6570,2
20241206,091000,936700,6640,6640,6640,6640,0
20241206,090900,936700,6640,6640,6640,6640,0
20241206,090800,936700,6640,6640,6640,6640,20
20241206,090700,803900,6640,6640,6640,6640,0
20241206,090600,803900,6640,6640,6640,6640,0
20241206,090500,803900,6640,6640,6640,6640,50
20241206,090400,471900,6640,6640,6640,6640,25
20241206,090300,305900,6650,6650,6650,6650,15
20241206,090200,206150,6650,6650,6650,6650,26
20241206,090100,33250,6650,6650,6650,6650,5
20241206,090000,0,6640,6640,6640,6640,0