KissMeData/262260/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,210100,148948260,5300,5300,5300,5300,516
20241205,210000,148948260,5300,5300,5300,5300,0
20241205,205900,148948260,5300,5300,5300,5300,0
20241205,205800,148948260,5300,5300,5300,5300,0
20241205,205700,148948260,5300,5300,5300,5300,0
20241205,205600,148948260,5300,5300,5300,5300,0
20241205,205500,148948260,5300,5300,5300,5300,0
20241205,205400,148948260,5300,5300,5300,5300,0
20241205,205300,148948260,5300,5300,5300,5300,0
20241205,205200,148948260,5300,5300,5300,5300,0
20241205,205100,148948260,5300,5300,5300,5300,0
20241205,205000,148948260,5300,5300,5300,5300,0
20241205,204900,148948260,5300,5300,5300,5300,0
20241205,204800,148948260,5300,5300,5300,5300,0
20241205,204700,148948260,5300,5300,5300,5300,0
20241205,204600,148948260,5300,5300,5300,5300,0
20241205,204500,148948260,5300,5300,5300,5300,0
20241205,204400,148948260,5300,5300,5300,5300,0
20241205,204300,148948260,5300,5300,5300,5300,0
20241205,204200,148948260,5300,5300,5300,5300,0
20241205,204100,148948260,5300,5300,5300,5300,0
20241205,204000,148948260,5300,5300,5300,5300,0
20241205,203900,148948260,5300,5300,5300,5300,0
20241205,203800,148948260,5300,5300,5300,5300,0
20241205,203700,148948260,5300,5300,5300,5300,0
20241205,203600,148948260,5300,5300,5300,5300,0
20241205,203500,148948260,5300,5300,5300,5300,0
20241205,203400,148948260,5300,5300,5300,5300,0
20241205,203300,148948260,5300,5300,5300,5300,0
20241205,203200,148948260,5300,5300,5300,5300,0
20241205,203100,148948260,5300,5300,5300,5300,516
20241205,203000,148948260,5300,5300,5300,5300,0
20241205,202900,148948260,5300,5300,5300,5300,0
20241205,202800,148948260,5300,5300,5300,5300,0
20241205,202700,148948260,5300,5300,5300,5300,0
20241205,202600,148948260,5300,5300,5300,5300,0
20241205,202500,148948260,5300,5300,5300,5300,0
20241205,202400,148948260,5300,5300,5300,5300,0
20241205,202300,148948260,5300,5300,5300,5300,0
20241205,202200,148948260,5300,5300,5300,5300,0
20241205,202100,148948260,5300,5300,5300,5300,0
20241205,202000,148948260,5300,5300,5300,5300,0
20241205,201900,148948260,5300,5300,5300,5300,0
20241205,201800,148948260,5300,5300,5300,5300,0
20241205,201700,148948260,5300,5300,5300,5300,0
20241205,201600,148948260,5300,5300,5300,5300,0
20241205,201500,148948260,5300,5300,5300,5300,0
20241205,201400,148948260,5300,5300,5300,5300,0
20241205,201300,148948260,5300,5300,5300,5300,0
20241205,201200,148948260,5300,5300,5300,5300,0
20241205,201100,148948260,5300,5300,5300,5300,0
20241205,201000,148948260,5300,5300,5300,5300,0
20241205,200900,148948260,5300,5300,5300,5300,0
20241205,200800,148948260,5300,5300,5300,5300,0
20241205,200700,148948260,5300,5300,5300,5300,0
20241205,200600,148948260,5300,5300,5300,5300,0
20241205,200500,148948260,5300,5300,5300,5300,0
20241205,200400,148948260,5300,5300,5300,5300,0
20241205,200300,148948260,5300,5300,5300,5300,0
20241205,200200,148948260,5300,5300,5300,5300,0
20241205,200100,148948260,5300,5300,5300,5300,516
20241205,200000,148948260,5300,5300,5300,5300,0
20241205,195900,148948260,5300,5300,5300,5300,0
20241205,195800,148948260,5300,5300,5300,5300,0
20241205,195700,148948260,5300,5300,5300,5300,0
20241205,195600,148948260,5300,5300,5300,5300,0
20241205,195500,148948260,5300,5300,5300,5300,0
20241205,195400,148948260,5300,5300,5300,5300,0
20241205,195300,148948260,5300,5300,5300,5300,0
20241205,195200,148948260,5300,5300,5300,5300,0
20241205,195100,148948260,5300,5300,5300,5300,0
20241205,195000,148948260,5300,5300,5300,5300,0
20241205,194900,148948260,5300,5300,5300,5300,0
20241205,194800,148948260,5300,5300,5300,5300,0
20241205,194700,148948260,5300,5300,5300,5300,0
20241205,194600,148948260,5300,5300,5300,5300,0
20241205,194500,148948260,5300,5300,5300,5300,0
20241205,194400,148948260,5300,5300,5300,5300,0
20241205,194300,148948260,5300,5300,5300,5300,0
20241205,194200,148948260,5300,5300,5300,5300,0
20241205,194100,148948260,5300,5300,5300,5300,0
20241205,194000,148948260,5300,5300,5300,5300,0
20241205,193900,148948260,5300,5300,5300,5300,0
20241205,193800,148948260,5300,5300,5300,5300,0
20241205,193700,148948260,5300,5300,5300,5300,0
20241205,193600,148948260,5300,5300,5300,5300,0
20241205,193500,148948260,5300,5300,5300,5300,0
20241205,193400,148948260,5300,5300,5300,5300,0
20241205,193300,148948260,5300,5300,5300,5300,0
20241205,193200,148948260,5300,5300,5300,5300,0
20241205,193100,148948260,5300,5300,5300,5300,516
20241205,193000,148948260,5300,5300,5300,5300,0
20241205,192900,148948260,5300,5300,5300,5300,0
20241205,192800,148948260,5300,5300,5300,5300,0
20241205,192700,148948260,5300,5300,5300,5300,0
20241205,192600,148948260,5300,5300,5300,5300,0
20241205,192500,148948260,5300,5300,5300,5300,0
20241205,192400,148948260,5300,5300,5300,5300,0
20241205,192300,148948260,5300,5300,5300,5300,0
20241205,192200,148948260,5300,5300,5300,5300,0
20241205,192100,148948260,5300,5300,5300,5300,0
20241205,192000,148948260,5300,5300,5300,5300,0
20241205,191900,148948260,5300,5300,5300,5300,0
20241205,191800,148948260,5300,5300,5300,5300,0
20241205,191700,148948260,5300,5300,5300,5300,0
20241205,191600,148948260,5300,5300,5300,5300,0
20241205,191500,148948260,5300,5300,5300,5300,0
20241205,191400,148948260,5300,5300,5300,5300,0
20241205,191300,148948260,5300,5300,5300,5300,0
20241205,191200,148948260,5300,5300,5300,5300,0
20241205,191100,148948260,5300,5300,5300,5300,0
20241205,191000,148948260,5300,5300,5300,5300,0
20241205,190900,148948260,5300,5300,5300,5300,0
20241205,190800,148948260,5300,5300,5300,5300,0
20241205,190700,148948260,5300,5300,5300,5300,0
20241205,190600,148948260,5300,5300,5300,5300,0
20241205,190500,148948260,5300,5300,5300,5300,0
20241205,190400,148948260,5300,5300,5300,5300,0
20241205,190300,148948260,5300,5300,5300,5300,0
20241205,190200,148948260,5300,5300,5300,5300,0
20241205,190100,148948260,5300,5300,5300,5300,516
20241205,190000,148948260,5300,5300,5300,5300,0
20241205,185900,148948260,5300,5300,5300,5300,0
20241205,185800,148948260,5300,5300,5300,5300,0
20241205,185700,148948260,5300,5300,5300,5300,0
20241205,185600,148948260,5300,5300,5300,5300,0
20241205,185500,148948260,5300,5300,5300,5300,0
20241205,185400,148948260,5300,5300,5300,5300,0
20241205,185300,148948260,5300,5300,5300,5300,0
20241205,185200,148948260,5300,5300,5300,5300,0
20241205,185100,148948260,5300,5300,5300,5300,0
20241205,185000,148948260,5300,5300,5300,5300,0
20241205,184900,148948260,5300,5300,5300,5300,0
20241205,184800,148948260,5300,5300,5300,5300,0
20241205,184700,148948260,5300,5300,5300,5300,0
20241205,184600,148948260,5300,5300,5300,5300,0
20241205,184500,148948260,5300,5300,5300,5300,0
20241205,184400,148948260,5300,5300,5300,5300,0
20241205,184300,148948260,5300,5300,5300,5300,0
20241205,184200,148948260,5300,5300,5300,5300,0
20241205,184100,148948260,5300,5300,5300,5300,0
20241205,184000,148948260,5300,5300,5300,5300,0
20241205,183900,148948260,5300,5300,5300,5300,0
20241205,183800,148948260,5300,5300,5300,5300,0
20241205,183700,148948260,5300,5300,5300,5300,0
20241205,183600,148948260,5300,5300,5300,5300,0
20241205,183500,148948260,5300,5300,5300,5300,0
20241205,183400,148948260,5300,5300,5300,5300,0
20241205,183300,148948260,5300,5300,5300,5300,0
20241205,183200,148948260,5300,5300,5300,5300,0
20241205,183100,148948260,5300,5300,5300,5300,516
20241205,183000,148948260,5300,5300,5300,5300,0
20241205,182900,148948260,5300,5300,5300,5300,0
20241205,182800,148948260,5300,5300,5300,5300,0
20241205,182700,148948260,5300,5300,5300,5300,0
20241205,182600,148948260,5300,5300,5300,5300,0
20241205,182500,148948260,5300,5300,5300,5300,0
20241205,182400,148948260,5300,5300,5300,5300,0
20241205,182300,148948260,5300,5300,5300,5300,0
20241205,182200,148948260,5300,5300,5300,5300,0
20241205,182100,148948260,5300,5300,5300,5300,0
20241205,182000,148948260,5300,5300,5300,5300,0
20241205,181900,148948260,5300,5300,5300,5300,0
20241205,181800,148948260,5300,5300,5300,5300,0
20241205,181700,148948260,5300,5300,5300,5300,0
20241205,181600,148948260,5300,5300,5300,5300,0
20241205,181500,148948260,5300,5300,5300,5300,0
20241205,181400,148948260,5300,5300,5300,5300,0
20241205,181300,148948260,5300,5300,5300,5300,0
20241205,181200,148948260,5300,5300,5300,5300,0
20241205,181100,148948260,5300,5300,5300,5300,0
20241205,181000,148948260,5300,5300,5300,5300,0
20241205,180900,148948260,5300,5300,5300,5300,0
20241205,180800,148948260,5300,5300,5300,5300,0
20241205,180700,148948260,5300,5300,5300,5300,0
20241205,180600,148948260,5300,5300,5300,5300,0
20241205,180500,148948260,5300,5300,5300,5300,0
20241205,180400,148948260,5300,5300,5300,5300,0
20241205,180300,148948260,5300,5300,5300,5300,0
20241205,180200,148948260,5300,5300,5300,5300,0
20241205,180100,148948260,5300,5300,5300,5300,516
20241205,180000,148948260,5300,5300,5300,5300,0
20241205,175900,148948260,5300,5300,5300,5300,0
20241205,175800,148948260,5300,5300,5300,5300,0
20241205,175700,148948260,5300,5300,5300,5300,0
20241205,175600,148948260,5300,5300,5300,5300,0
20241205,175500,148948260,5300,5300,5300,5300,0
20241205,175400,148948260,5300,5300,5300,5300,0
20241205,175300,148948260,5300,5300,5300,5300,0
20241205,175200,148948260,5300,5300,5300,5300,0
20241205,175100,148948260,5300,5300,5300,5300,0
20241205,175000,148948260,5300,5300,5300,5300,0
20241205,174900,148948260,5300,5300,5300,5300,0
20241205,174800,148948260,5300,5300,5300,5300,0
20241205,174700,148948260,5300,5300,5300,5300,0
20241205,174600,148948260,5300,5300,5300,5300,0
20241205,174500,148948260,5300,5300,5300,5300,0
20241205,174400,148948260,5300,5300,5300,5300,0
20241205,174300,148948260,5300,5300,5300,5300,0
20241205,174200,148948260,5300,5300,5300,5300,0
20241205,174100,148948260,5300,5300,5300,5300,0
20241205,174000,148948260,5300,5300,5300,5300,0
20241205,173900,148948260,5300,5300,5300,5300,0
20241205,173800,148948260,5300,5300,5300,5300,0
20241205,173700,148948260,5300,5300,5300,5300,0
20241205,173600,148948260,5300,5300,5300,5300,0
20241205,173500,148948260,5300,5300,5300,5300,0
20241205,173400,148948260,5300,5300,5300,5300,0
20241205,173300,148948260,5300,5300,5300,5300,0
20241205,173200,148948260,5300,5300,5300,5300,0
20241205,173100,148948260,5300,5300,5300,5300,516
20241205,173000,148948260,5300,5300,5300,5300,0
20241205,172900,148948260,5300,5300,5300,5300,0
20241205,172800,148948260,5300,5300,5300,5300,0
20241205,172700,148948260,5300,5300,5300,5300,0
20241205,172600,148948260,5300,5300,5300,5300,0
20241205,172500,148948260,5300,5300,5300,5300,0
20241205,172400,148948260,5300,5300,5300,5300,0
20241205,172300,148948260,5300,5300,5300,5300,0
20241205,172200,148948260,5300,5300,5300,5300,0
20241205,172100,148948260,5300,5300,5300,5300,0
20241205,172000,148948260,5300,5300,5300,5300,0
20241205,171900,148948260,5300,5300,5300,5300,0
20241205,171800,148948260,5300,5300,5300,5300,0
20241205,171700,148948260,5300,5300,5300,5300,0
20241205,171600,148948260,5300,5300,5300,5300,0
20241205,171500,148948260,5300,5300,5300,5300,0
20241205,171400,148948260,5300,5300,5300,5300,0
20241205,171300,148948260,5300,5300,5300,5300,0
20241205,171200,148948260,5300,5300,5300,5300,0
20241205,171100,148948260,5300,5300,5300,5300,0
20241205,171000,148948260,5300,5300,5300,5300,0
20241205,170900,148948260,5300,5300,5300,5300,0
20241205,170800,148948260,5300,5300,5300,5300,0
20241205,170700,148948260,5300,5300,5300,5300,0
20241205,170600,148948260,5300,5300,5300,5300,0
20241205,170500,148948260,5300,5300,5300,5300,0
20241205,170400,148948260,5300,5300,5300,5300,0
20241205,170300,148948260,5300,5300,5300,5300,0
20241205,170200,148948260,5300,5300,5300,5300,0
20241205,170100,148948260,5300,5300,5300,5300,516
20241205,170000,148948260,5300,5300,5300,5300,0
20241205,165900,148948260,5300,5300,5300,5300,0
20241205,165800,148948260,5300,5300,5300,5300,0
20241205,165700,148948260,5300,5300,5300,5300,0
20241205,165600,148948260,5300,5300,5300,5300,0
20241205,165500,148948260,5300,5300,5300,5300,0
20241205,165400,148948260,5300,5300,5300,5300,0
20241205,165300,148948260,5300,5300,5300,5300,0
20241205,165200,148948260,5300,5300,5300,5300,0
20241205,165100,148948260,5300,5300,5300,5300,0
20241205,165000,148948260,5300,5300,5300,5300,0
20241205,164900,148948260,5300,5300,5300,5300,0
20241205,164800,148948260,5300,5300,5300,5300,0
20241205,164700,148948260,5300,5300,5300,5300,0
20241205,164600,148948260,5300,5300,5300,5300,0
20241205,164500,148948260,5300,5300,5300,5300,0
20241205,164400,148948260,5300,5300,5300,5300,0
20241205,164300,148948260,5300,5300,5300,5300,0
20241205,164200,148948260,5300,5300,5300,5300,0
20241205,164100,148948260,5300,5300,5300,5300,0
20241205,164000,148948260,5300,5300,5300,5300,0
20241205,163900,148948260,5300,5300,5300,5300,0
20241205,163800,148948260,5300,5300,5300,5300,0
20241205,163700,148948260,5300,5300,5300,5300,0
20241205,163600,148948260,5300,5300,5300,5300,0
20241205,163500,148948260,5300,5300,5300,5300,0
20241205,163400,148948260,5300,5300,5300,5300,0
20241205,163300,148948260,5300,5300,5300,5300,0
20241205,163200,148948260,5300,5300,5300,5300,0
20241205,163100,148948260,5300,5300,5300,5300,516
20241205,163000,148948260,5300,5300,5300,5300,0
20241205,162900,148948260,5300,5300,5300,5300,0
20241205,162800,148948260,5300,5300,5300,5300,0
20241205,162700,148948260,5300,5300,5300,5300,0
20241205,162600,148948260,5300,5300,5300,5300,0
20241205,162500,148948260,5300,5300,5300,5300,0
20241205,162400,148948260,5300,5300,5300,5300,0
20241205,162300,148948260,5300,5300,5300,5300,0
20241205,162200,148948260,5300,5300,5300,5300,0
20241205,162100,148948260,5300,5300,5300,5300,0
20241205,162000,148948260,5300,5300,5300,5300,0
20241205,161900,148948260,5300,5300,5300,5300,0
20241205,161800,148948260,5300,5300,5300,5300,0
20241205,161700,148948260,5300,5300,5300,5300,0
20241205,161600,148948260,5300,5300,5300,5300,0
20241205,161500,148948260,5300,5300,5300,5300,0
20241205,161400,148948260,5300,5300,5300,5300,0
20241205,161300,148948260,5300,5300,5300,5300,0
20241205,161200,148948260,5300,5300,5300,5300,0
20241205,161100,148948260,5300,5300,5300,5300,0
20241205,161000,148948260,5300,5300,5300,5300,0
20241205,160900,148948260,5300,5300,5300,5300,0
20241205,160800,148948260,5300,5300,5300,5300,0
20241205,160700,148948260,5300,5300,5300,5300,0
20241205,160600,148948260,5300,5300,5300,5300,0
20241205,160500,148948260,5300,5300,5300,5300,0
20241205,160400,148948260,5300,5300,5300,5300,0
20241205,160300,148948260,5300,5300,5300,5300,0
20241205,160200,148948260,5300,5300,5300,5300,0
20241205,160100,148948260,5300,5300,5300,5300,516
20241205,160000,148948260,5300,5300,5300,5300,0
20241205,155900,148948260,5300,5300,5300,5300,0
20241205,155800,148948260,5300,5300,5300,5300,0
20241205,155700,148948260,5300,5300,5300,5300,0
20241205,155600,148948260,5300,5300,5300,5300,0
20241205,155500,148948260,5300,5300,5300,5300,0
20241205,155400,148948260,5300,5300,5300,5300,0
20241205,155300,148948260,5300,5300,5300,5300,0
20241205,155200,148948260,5300,5300,5300,5300,0
20241205,155100,148948260,5300,5300,5300,5300,0
20241205,155000,148948260,5300,5300,5300,5300,0
20241205,154900,148948260,5300,5300,5300,5300,0
20241205,154800,148948260,5300,5300,5300,5300,0
20241205,154700,148948260,5300,5300,5300,5300,0
20241205,154600,148948260,5300,5300,5300,5300,0
20241205,154500,148948260,5300,5300,5300,5300,0
20241205,154400,148948260,5300,5300,5300,5300,0
20241205,154300,148948260,5300,5300,5300,5300,0
20241205,154200,148948260,5300,5300,5300,5300,0
20241205,154100,148948260,5300,5300,5300,5300,0
20241205,154000,148948260,5300,5300,5300,5300,0
20241205,153900,148948260,5300,5300,5300,5300,0
20241205,153800,148948260,5300,5300,5300,5300,0
20241205,153700,148948260,5300,5300,5300,5300,0
20241205,153600,148948260,5300,5300,5300,5300,0
20241205,153500,148948260,5300,5300,5300,5300,0
20241205,153400,148948260,5300,5300,5300,5300,0
20241205,153300,148948260,5300,5300,5300,5300,0
20241205,153200,148948260,5300,5300,5300,5300,0
20241205,153100,148948260,5300,5300,5300,5300,516
20241205,153000,148948260,5300,5300,5300,5300,516
20241205,152900,146213460,5230,5230,5230,5230,0
20241205,152800,146213460,5230,5230,5230,5230,0
20241205,152700,146213460,5230,5230,5230,5230,0
20241205,152600,146213460,5230,5230,5230,5230,0
20241205,152500,146213460,5230,5230,5230,5230,0
20241205,152400,146213460,5230,5230,5230,5230,0
20241205,152300,146213460,5230,5230,5230,5230,0
20241205,152200,146213460,5230,5230,5230,5230,0
20241205,152100,146213460,5230,5230,5230,5230,0
20241205,152000,146213460,5230,5230,5230,5230,0
20241205,151900,146213460,5230,5220,5230,5220,120
20241205,151800,145585900,5220,5220,5230,5220,250
20241205,151700,144280710,5230,5220,5230,5220,40
20241205,151600,144071610,5220,5220,5220,5220,257
20241205,151500,142730070,5220,5210,5220,5210,65
20241205,151400,142390780,5220,5220,5220,5220,105
20241205,151300,141842680,5240,5240,5240,5240,4
20241205,151200,141821720,5230,5240,5240,5230,34
20241205,151100,141643800,5260,5260,5260,5260,0
20241205,151000,141643800,5260,5260,5260,5260,3
20241205,150900,141628020,5280,5280,5280,5280,0
20241205,150800,141628020,5280,5280,5280,5280,1
20241205,150700,141622740,5210,5220,5220,5210,180
20241205,150600,140683410,5290,5230,5290,5230,250
20241205,150500,139364140,5210,5210,5210,5210,0
20241205,150400,139364140,5210,5220,5220,5210,1523
20241205,150300,131426450,5220,5230,5230,5220,1023
20241205,150200,126079060,5240,5240,5240,5240,0
20241205,150100,126079060,5240,5250,5250,5240,800
20241205,150000,121886860,5240,5240,5240,5240,0
20241205,145900,121886860,5240,5260,5280,5240,12
20241205,145800,121823720,5240,5240,5240,5240,0
20241205,145700,121823720,5240,5240,5240,5240,0
20241205,145600,121823720,5240,5240,5240,5240,27
20241205,145500,121682240,5240,5240,5240,5240,7
20241205,145400,121645560,5230,5230,5230,5230,0
20241205,145300,121645560,5230,5230,5230,5230,1
20241205,145200,121640330,5240,5240,5240,5240,5
20241205,145100,121614130,5240,5240,5240,5240,225
20241205,145000,120435130,5240,5240,5240,5240,64
20241205,144900,120099770,5240,5250,5250,5240,240
20241205,144800,118840170,5240,5250,5250,5240,514
20241205,144700,116141790,5250,5250,5250,5250,73
20241205,144600,115758540,5270,5270,5270,5270,0
20241205,144500,115758540,5270,5270,5270,5270,0
20241205,144400,115758540,5270,5260,5270,5260,2
20241205,144300,115748010,5250,5250,5250,5250,0
20241205,144200,115748010,5250,5250,5250,5250,0
20241205,144100,115748010,5250,5250,5250,5250,0
20241205,144000,115748010,5250,5260,5260,5250,11
20241205,143900,115690160,5260,5270,5270,5260,52
20241205,143800,115416140,5260,5260,5260,5260,0
20241205,143700,115416140,5260,5260,5260,5260,0
20241205,143600,115416140,5260,5260,5260,5260,0
20241205,143500,115416140,5260,5260,5260,5260,500
20241205,143400,112786140,5250,5250,5250,5250,0
20241205,143300,112786140,5250,5250,5250,5250,0
20241205,143200,112786140,5250,5250,5250,5250,0
20241205,143100,112786140,5250,5250,5250,5250,0
20241205,143000,112786140,5250,5250,5250,5250,0
20241205,142900,112786140,5250,5250,5250,5250,0
20241205,142800,112786140,5250,5260,5260,5250,671
20241205,142700,109258680,5260,5260,5260,5260,0
20241205,142600,109258680,5260,5260,5260,5260,0
20241205,142500,109258680,5260,5270,5270,5260,328
20241205,142400,107533320,5270,5270,5270,5270,0
20241205,142300,107533320,5270,5270,5270,5270,4
20241205,142200,107512240,5270,5280,5280,5270,496
20241205,142100,104896270,5280,5280,5280,5280,6
20241205,142000,104864590,5290,5290,5290,5290,0
20241205,141900,104864590,5290,5290,5290,5290,0
20241205,141800,104864590,5290,5290,5290,5290,62
20241205,141700,104536610,5300,5300,5300,5300,0
20241205,141600,104536610,5300,5300,5300,5300,0
20241205,141500,104536610,5300,5300,5300,5300,0
20241205,141400,104536610,5300,5300,5300,5300,0
20241205,141300,104536610,5300,5300,5300,5300,0
20241205,141200,104536610,5300,5300,5300,5300,0
20241205,141100,104536610,5300,5300,5300,5300,2
20241205,141000,104526010,5300,5300,5300,5300,4
20241205,140900,104504810,5300,5300,5300,5300,0
20241205,140800,104504810,5300,5300,5300,5300,0
20241205,140700,104504810,5300,5300,5300,5300,0
20241205,140600,104504810,5300,5300,5300,5300,15
20241205,140500,104425310,5310,5310,5310,5310,19
20241205,140400,104324420,5310,5310,5310,5310,1
20241205,140300,104319110,5320,5320,5320,5320,0
20241205,140200,104319110,5320,5320,5320,5320,0
20241205,140100,104319110,5320,5310,5320,5310,5
20241205,140000,104292530,5320,5320,5320,5320,0
20241205,135900,104292530,5320,5320,5320,5320,0
20241205,135800,104292530,5320,5320,5320,5320,0
20241205,135700,104292530,5320,5320,5320,5320,0
20241205,135600,104292530,5320,5320,5320,5320,0
20241205,135500,104292530,5320,5320,5320,5320,0
20241205,135400,104292530,5320,5320,5320,5320,0
20241205,135300,104292530,5320,5320,5320,5320,0
20241205,135200,104292530,5320,5320,5320,5320,0
20241205,135100,104292530,5320,5320,5320,5320,0
20241205,135000,104292530,5320,5320,5320,5320,0
20241205,134900,104292530,5320,5300,5320,5300,839
20241205,134800,99844850,5280,5280,5280,5280,0
20241205,134700,99844850,5280,5280,5280,5280,0
20241205,134600,99844850,5280,5280,5280,5280,0
20241205,134500,99844850,5280,5280,5280,5280,0
20241205,134400,99844850,5280,5280,5280,5280,0
20241205,134300,99844850,5280,5280,5280,5280,0
20241205,134200,99844850,5280,5280,5280,5280,194
20241205,134100,98820530,5280,5300,5300,5280,202
20241205,134000,97753950,5280,5280,5280,5280,0
20241205,133900,97753950,5280,5280,5280,5280,0
20241205,133800,97753950,5280,5280,5280,5280,220
20241205,133700,96592350,5300,5300,5300,5300,0
20241205,133600,96592350,5300,5300,5300,5300,0
20241205,133500,96592350,5300,5280,5300,5280,2
20241205,133400,96581770,5290,5290,5290,5290,0
20241205,133300,96581770,5290,5290,5290,5290,70
20241205,133200,96211470,5290,5290,5290,5290,20
20241205,133100,96105670,5300,5300,5300,5300,9
20241205,133000,96057970,5290,5290,5290,5290,0
20241205,132900,96057970,5290,5290,5290,5290,0
20241205,132800,96057970,5290,5290,5290,5290,0
20241205,132700,96057970,5290,5290,5290,5290,0
20241205,132600,96057970,5290,5290,5290,5290,0
20241205,132500,96057970,5290,5300,5300,5290,37
20241205,132400,95862170,5300,5300,5300,5300,101
20241205,132300,95326870,5310,5310,5310,5310,0
20241205,132200,95326870,5310,5310,5310,5310,0
20241205,132100,95326870,5310,5310,5310,5310,0
20241205,132000,95326870,5310,5310,5310,5310,0
20241205,131900,95326870,5310,5310,5310,5310,0
20241205,131800,95326870,5310,5310,5310,5310,1
20241205,131700,95321560,5320,5320,5320,5320,74
20241205,131600,94927880,5350,5350,5350,5350,0
20241205,131500,94927880,5350,5350,5350,5350,0
20241205,131400,94927880,5350,5350,5350,5350,0
20241205,131300,94927880,5350,5350,5350,5350,0
20241205,131200,94927880,5350,5350,5350,5350,0
20241205,131100,94927880,5350,5350,5350,5350,1
20241205,131000,94922530,5320,5320,5320,5320,0
20241205,130900,94922530,5320,5320,5320,5320,0
20241205,130800,94922530,5320,5320,5320,5320,2
20241205,130700,94911890,5370,5370,5370,5370,0
20241205,130600,94911890,5370,5370,5370,5370,0
20241205,130500,94911890,5370,5320,5370,5320,2
20241205,130400,94901200,5320,5320,5320,5320,0
20241205,130300,94901200,5320,5320,5320,5320,0
20241205,130200,94901200,5320,5340,5340,5320,89
20241205,130100,94427000,5350,5350,5350,5350,12
20241205,130000,94362800,5360,5390,5390,5360,288
20241205,125900,92817060,5420,5420,5420,5420,0
20241205,125800,92817060,5420,5420,5420,5420,0
20241205,125700,92817060,5420,5420,5420,5420,10
20241205,125600,92762860,5420,5420,5420,5420,1
20241205,125500,92757440,5420,5420,5420,5420,0
20241205,125400,92757440,5420,5420,5420,5420,0
20241205,125300,92757440,5420,5420,5420,5420,0
20241205,125200,92757440,5420,5420,5420,5420,0
20241205,125100,92757440,5420,5420,5420,5420,0
20241205,125000,92757440,5420,5420,5420,5420,0
20241205,124900,92757440,5420,5420,5420,5420,1
20241205,124800,92752020,5400,5400,5400,5400,0
20241205,124700,92752020,5400,5400,5400,5400,0
20241205,124600,92752020,5400,5400,5400,5400,0
20241205,124500,92752020,5400,5400,5400,5400,0
20241205,124400,92752020,5400,5400,5400,5400,0
20241205,124300,92752020,5400,5400,5400,5400,0
20241205,124200,92752020,5400,5400,5400,5400,0
20241205,124100,92752020,5400,5400,5400,5400,1
20241205,124000,92746620,5410,5420,5420,5410,2
20241205,123900,92735790,5430,5420,5430,5420,11
20241205,123800,92676160,5430,5400,5430,5400,100
20241205,123700,92135240,5390,5390,5390,5390,0
20241205,123600,92135240,5390,5390,5390,5390,0
20241205,123500,92135240,5390,5390,5390,5390,0
20241205,123400,92135240,5390,5390,5390,5390,0
20241205,123300,92135240,5390,5390,5390,5390,0
20241205,123200,92135240,5390,5390,5390,5390,6
20241205,123100,92102900,5390,5390,5390,5390,0
20241205,123000,92102900,5390,5390,5390,5390,0
20241205,122900,92102900,5390,5390,5390,5390,185
20241205,122800,91105750,5390,5390,5390,5390,0
20241205,122700,91105750,5390,5390,5390,5390,15
20241205,122600,91024900,5360,5360,5360,5360,13
20241205,122500,90955220,5360,5360,5360,5360,5
20241205,122400,90928420,5360,5360,5360,5360,30
20241205,122300,90767620,5360,5360,5360,5360,115
20241205,122200,90151220,5360,5350,5360,5350,5
20241205,122100,90124450,5350,5330,5350,5330,363
20241205,122000,88189420,5350,5350,5350,5350,43
20241205,121900,87959370,5330,5330,5330,5330,17
20241205,121800,87868760,5350,5350,5350,5350,0
20241205,121700,87868760,5350,5350,5350,5350,1
20241205,121600,87863410,5360,5370,5370,5360,2395
20241205,121500,75022340,5370,5370,5370,5370,0
20241205,121400,75022340,5370,5370,5370,5370,0
20241205,121300,75022340,5370,5370,5370,5370,0
20241205,121200,75022340,5370,5380,5380,5370,161
20241205,121100,74156290,5380,5380,5380,5380,0
20241205,121000,74156290,5380,5380,5380,5380,0
20241205,120900,74156290,5380,5380,5380,5380,0
20241205,120800,74156290,5380,5380,5380,5380,0
20241205,120700,74156290,5380,5380,5380,5380,0
20241205,120600,74156290,5380,5380,5380,5380,0
20241205,120500,74156290,5380,5380,5380,5380,0
20241205,120400,74156290,5380,5380,5380,5380,0
20241205,120300,74156290,5380,5380,5380,5380,0
20241205,120200,74156290,5380,5390,5390,5380,564
20241205,120100,71120820,5390,5410,5410,5390,58
20241205,120000,70808060,5410,5410,5410,5410,30
20241205,115900,70645760,5430,5430,5430,5430,0
20241205,115800,70645760,5430,5430,5430,5430,0
20241205,115700,70645760,5430,5420,5430,5420,5
20241205,115600,70618650,5380,5380,5380,5380,0
20241205,115500,70618650,5380,5380,5380,5380,2
20241205,115400,70607890,5420,5420,5420,5420,0
20241205,115300,70607890,5420,5420,5420,5420,0
20241205,115200,70607890,5420,5420,5420,5420,0
20241205,115100,70607890,5420,5420,5420,5420,0
20241205,115000,70607890,5420,5420,5420,5420,0
20241205,114900,70607890,5420,5420,5420,5420,0
20241205,114800,70607890,5420,5410,5420,5410,30
20241205,114700,70445510,5420,5420,5420,5420,10
20241205,114600,70391310,5420,5420,5420,5420,37
20241205,114500,70190770,5410,5420,5420,5410,53
20241205,114400,69903540,5420,5430,5430,5410,25
20241205,114300,69768020,5380,5380,5380,5380,1
20241205,114200,69762640,5380,5380,5380,5380,35
20241205,114100,69574340,5360,5410,5410,5350,401
20241205,114000,67421860,5450,5450,5450,5450,0
20241205,113900,67421860,5450,5450,5450,5450,0
20241205,113800,67421860,5450,5450,5450,5450,0
20241205,113700,67421860,5450,5450,5450,5450,0
20241205,113600,67421860,5450,5450,5450,5450,0
20241205,113500,67421860,5450,5450,5450,5450,0
20241205,113400,67421860,5450,5450,5450,5450,0
20241205,113300,67421860,5450,5450,5450,5450,0
20241205,113200,67421860,5450,5450,5450,5450,0
20241205,113100,67421860,5450,5450,5450,5450,1
20241205,113000,67416410,5440,5440,5440,5440,0
20241205,112900,67416410,5440,5440,5440,5440,0
20241205,112800,67416410,5440,5440,5440,5440,0
20241205,112700,67416410,5440,5440,5440,5440,0
20241205,112600,67416410,5440,5440,5440,5440,0
20241205,112500,67416410,5440,5440,5440,5440,0
20241205,112400,67416410,5440,5440,5440,5440,0
20241205,112300,67416410,5440,5440,5440,5440,0
20241205,112200,67416410,5440,5440,5440,5440,0
20241205,112100,67416410,5440,5440,5440,5440,0
20241205,112000,67416410,5440,5440,5440,5440,2
20241205,111900,67405530,5450,5450,5450,5450,15
20241205,111800,67323780,5450,5460,5460,5450,25
20241205,111700,67187330,5490,5490,5490,5490,0
20241205,111600,67187330,5490,5390,5490,5380,133
20241205,111500,66460130,5390,5350,5390,5350,1181
20241205,111400,60123780,5350,5350,5350,5350,0
20241205,111300,60123780,5350,5350,5350,5350,0
20241205,111200,60123780,5350,5350,5350,5350,1
20241205,111100,60118430,5350,5350,5350,5350,0
20241205,111000,60118430,5350,5350,5350,5350,0
20241205,110900,60118430,5350,5350,5350,5350,0
20241205,110800,60118430,5350,5350,5350,5350,0
20241205,110700,60118430,5350,5350,5350,5350,50
20241205,110600,59850930,5350,5330,5350,5330,222
20241205,110500,58666730,5290,5320,5320,5290,110
20241205,110400,58083750,5290,5290,5290,5290,0
20241205,110300,58083750,5290,5290,5290,5290,0
20241205,110200,58083750,5290,5290,5290,5290,0
20241205,110100,58083750,5290,5290,5290,5290,0
20241205,110000,58083750,5290,5290,5290,5290,0
20241205,105900,58083750,5290,5290,5290,5290,0
20241205,105800,58083750,5290,5290,5290,5290,0
20241205,105700,58083750,5290,5290,5290,5290,0
20241205,105600,58083750,5290,5320,5320,5290,600
20241205,105500,54905780,5310,5310,5310,5310,0
20241205,105400,54905780,5310,5310,5310,5310,1
20241205,105300,54900470,5300,5330,5330,5300,100
20241205,105200,54368490,5340,5340,5340,5340,0
20241205,105100,54368490,5340,5340,5340,5340,0
20241205,105000,54368490,5340,5340,5340,5340,31
20241205,104900,54202950,5350,5350,5350,5350,0
20241205,104800,54202950,5350,5350,5350,5350,0
20241205,104700,54202950,5350,5350,5350,5350,0
20241205,104600,54202950,5350,5350,5350,5350,0
20241205,104500,54202950,5350,5350,5350,5350,1
20241205,104400,54197600,5350,5350,5350,5350,0
20241205,104300,54197600,5350,5350,5350,5350,41
20241205,104200,53978250,5350,5350,5350,5350,0
20241205,104100,53978250,5350,5350,5350,5350,269
20241205,104000,52539100,5360,5360,5360,5360,0
20241205,103900,52539100,5360,5360,5360,5360,0
20241205,103800,52539100,5360,5360,5360,5360,0
20241205,103700,52539100,5360,5360,5360,5360,21
20241205,103600,52426540,5360,5360,5360,5360,9
20241205,103500,52378300,5360,5360,5360,5360,0
20241205,103400,52378300,5360,5360,5360,5360,0
20241205,103300,52378300,5360,5360,5360,5360,0
20241205,103200,52378300,5360,5360,5360,5360,1
20241205,103100,52372940,5360,5360,5360,5360,0
20241205,103000,52372940,5360,5360,5360,5360,0
20241205,102900,52372940,5360,5360,5360,5360,0
20241205,102800,52372940,5360,5360,5360,5360,0
20241205,102700,52372940,5360,5360,5360,5360,0
20241205,102600,52372940,5360,5360,5360,5360,1
20241205,102500,52367580,5350,5350,5350,5350,0
20241205,102400,52367580,5350,5350,5350,5350,0
20241205,102300,52367580,5350,5350,5350,5350,0
20241205,102200,52367580,5350,5350,5350,5350,0
20241205,102100,52367580,5350,5350,5350,5350,0
20241205,102000,52367580,5350,5350,5350,5350,0
20241205,101900,52367580,5350,5350,5350,5350,10
20241205,101800,52314080,5340,5340,5340,5340,0
20241205,101700,52314080,5340,5340,5340,5340,0
20241205,101600,52314080,5340,5340,5340,5340,0
20241205,101500,52314080,5340,5340,5340,5340,100
20241205,101400,51780080,5360,5360,5360,5360,0
20241205,101300,51780080,5360,5360,5360,5360,0
20241205,101200,51780080,5360,5360,5360,5360,0
20241205,101100,51780080,5360,5360,5360,5360,0
20241205,101000,51780080,5360,5360,5360,5360,0
20241205,100900,51780080,5360,5360,5360,5360,0
20241205,100800,51780080,5360,5330,5360,5330,101
20241205,100700,51239230,5360,5340,5370,5250,2387
20241205,100600,38588670,5340,5350,5350,5340,603
20241205,100500,35368640,5350,5350,5350,5350,0
20241205,100400,35368640,5350,5360,5360,5350,269
20241205,100300,33929330,5360,5360,5360,5360,0
20241205,100200,33929330,5360,5360,5360,5360,75
20241205,100100,33527330,5370,5370,5370,5370,7
20241205,100000,33489740,5370,5370,5370,5370,9
20241205,095900,33441410,5380,5380,5380,5380,21
20241205,095800,33328430,5380,5380,5380,5380,0
20241205,095700,33328430,5380,5380,5380,5380,0
20241205,095600,33328430,5380,5380,5380,5380,15
20241205,095500,33247730,5380,5390,5390,5380,21
20241205,095400,33134550,5390,5390,5390,5390,0
20241205,095300,33134550,5390,5390,5390,5390,9
20241205,095200,33086040,5390,5390,5390,5390,0
20241205,095100,33086040,5390,5390,5390,5390,172
20241205,095000,32158960,5390,5390,5390,5390,3
20241205,094900,32142790,5370,5370,5370,5370,0
20241205,094800,32142790,5370,5390,5390,5370,28
20241205,094700,31992390,5390,5390,5390,5390,10
20241205,094600,31938490,5390,5390,5390,5390,1
20241205,094500,31933100,5350,5350,5350,5350,0
20241205,094400,31933100,5350,5350,5350,5350,0
20241205,094300,31933100,5350,5350,5350,5350,50
20241205,094200,31665600,5350,5380,5380,5350,272
20241205,094100,30207020,5380,5380,5380,5380,2
20241205,094000,30196260,5380,5380,5380,5380,0
20241205,093900,30196260,5380,5380,5380,5380,0
20241205,093800,30196260,5380,5360,5380,5360,96
20241205,093700,29680100,5370,5370,5370,5370,20
20241205,093600,29572700,5350,5350,5350,5350,74
20241205,093500,29176800,5350,5350,5350,5350,0
20241205,093400,29176800,5350,5350,5350,5350,0
20241205,093300,29176800,5350,5350,5350,5350,1
20241205,093200,29171450,5350,5350,5350,5350,72
20241205,093100,28786250,5350,5290,5350,5290,975
20241205,093000,23628440,5290,5290,5290,5290,185
20241205,092900,22649790,5280,5290,5290,5280,27
20241205,092800,22507190,5290,5300,5300,5290,806
20241205,092700,18241710,5300,5310,5310,5300,396
20241205,092600,16142900,5310,5310,5310,5310,2
20241205,092500,16132280,5330,5330,5330,5330,0
20241205,092400,16132280,5330,5340,5340,5330,133
20241205,092300,15423230,5350,5350,5350,5350,1
20241205,092200,15417880,5370,5370,5370,5370,0
20241205,092100,15417880,5370,5370,5370,5370,2
20241205,092000,15407140,5370,5360,5370,5330,402
20241205,091900,13255730,5370,5370,5370,5370,156
20241205,091800,12418010,5380,5380,5380,5380,16
20241205,091700,12331930,5380,5390,5390,5380,2
20241205,091600,12321160,5390,5390,5390,5390,0
20241205,091500,12321160,5390,5390,5390,5390,9
20241205,091400,12272650,5400,5400,5400,5400,0
20241205,091300,12272650,5400,5430,5430,5400,18
20241205,091200,12174970,5460,5460,5460,5460,0
20241205,091100,12174970,5460,5460,5460,5460,4
20241205,091000,12153130,5410,5410,5410,5410,0
20241205,090900,12153130,5410,5410,5410,5410,17
20241205,090800,12061160,5410,5470,5470,5410,34
20241205,090700,11875300,5410,5410,5410,5410,0
20241205,090600,11875300,5410,5430,5430,5410,11
20241205,090500,11815590,5440,5440,5440,5440,11
20241205,090400,11755750,5490,5490,5490,5490,50
20241205,090300,11481250,5490,5480,5500,5420,1604
20241205,090200,2701650,5480,5480,5480,5480,0
20241205,090100,2701650,5480,5480,5480,5480,12
20241205,090000,2635890,5490,5480,5490,5480,481