KissMeData/355150/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,212500,681226420,4995,4995,4995,4995,1720
20241206,212400,681226420,4995,4995,4995,4995,0
20241206,212300,681226420,4995,4995,4995,4995,0
20241206,212200,681226420,4995,4995,4995,4995,0
20241206,212100,681226420,4995,4995,4995,4995,0
20241206,212000,681226420,4995,4995,4995,4995,0
20241206,211900,681226420,4995,4995,4995,4995,0
20241206,211800,681226420,4995,4995,4995,4995,0
20241206,211700,681226420,4995,4995,4995,4995,0
20241206,211600,681226420,4995,4995,4995,4995,0
20241206,211500,681226420,4995,4995,4995,4995,0
20241206,211400,681226420,4995,4995,4995,4995,0
20241206,211300,681226420,4995,4995,4995,4995,0
20241206,211200,681226420,4995,4995,4995,4995,0
20241206,211100,681226420,4995,4995,4995,4995,0
20241206,211000,681226420,4995,4995,4995,4995,0
20241206,210900,681226420,4995,4995,4995,4995,0
20241206,210800,681226420,4995,4995,4995,4995,0
20241206,210700,681226420,4995,4995,4995,4995,0
20241206,210600,681226420,4995,4995,4995,4995,0
20241206,210500,681226420,4995,4995,4995,4995,0
20241206,210400,681226420,4995,4995,4995,4995,0
20241206,210300,681226420,4995,4995,4995,4995,0
20241206,210200,681226420,4995,4995,4995,4995,0
20241206,210100,681226420,4995,4995,4995,4995,0
20241206,210000,681226420,4995,4995,4995,4995,0
20241206,205900,681226420,4995,4995,4995,4995,0
20241206,205800,681226420,4995,4995,4995,4995,0
20241206,205700,681226420,4995,4995,4995,4995,0
20241206,205600,681226420,4995,4995,4995,4995,0
20241206,205500,681226420,4995,4995,4995,4995,1720
20241206,205400,681226420,4995,4995,4995,4995,0
20241206,205300,681226420,4995,4995,4995,4995,0
20241206,205200,681226420,4995,4995,4995,4995,0
20241206,205100,681226420,4995,4995,4995,4995,0
20241206,205000,681226420,4995,4995,4995,4995,0
20241206,204900,681226420,4995,4995,4995,4995,0
20241206,204800,681226420,4995,4995,4995,4995,0
20241206,204700,681226420,4995,4995,4995,4995,0
20241206,204600,681226420,4995,4995,4995,4995,0
20241206,204500,681226420,4995,4995,4995,4995,0
20241206,204400,681226420,4995,4995,4995,4995,0
20241206,204300,681226420,4995,4995,4995,4995,0
20241206,204200,681226420,4995,4995,4995,4995,0
20241206,204100,681226420,4995,4995,4995,4995,0
20241206,204000,681226420,4995,4995,4995,4995,0
20241206,203900,681226420,4995,4995,4995,4995,0
20241206,203800,681226420,4995,4995,4995,4995,0
20241206,203700,681226420,4995,4995,4995,4995,0
20241206,203600,681226420,4995,4995,4995,4995,0
20241206,203500,681226420,4995,4995,4995,4995,0
20241206,203400,681226420,4995,4995,4995,4995,0
20241206,203300,681226420,4995,4995,4995,4995,0
20241206,203200,681226420,4995,4995,4995,4995,0
20241206,203100,681226420,4995,4995,4995,4995,0
20241206,203000,681226420,4995,4995,4995,4995,0
20241206,202900,681226420,4995,4995,4995,4995,0
20241206,202800,681226420,4995,4995,4995,4995,0
20241206,202700,681226420,4995,4995,4995,4995,0
20241206,202600,681226420,4995,4995,4995,4995,0
20241206,202500,681226420,4995,4995,4995,4995,1720
20241206,202400,681226420,4995,4995,4995,4995,0
20241206,202300,681226420,4995,4995,4995,4995,0
20241206,202200,681226420,4995,4995,4995,4995,0
20241206,202100,681226420,4995,4995,4995,4995,0
20241206,202000,681226420,4995,4995,4995,4995,0
20241206,201900,681226420,4995,4995,4995,4995,0
20241206,201800,681226420,4995,4995,4995,4995,0
20241206,201700,681226420,4995,4995,4995,4995,0
20241206,201600,681226420,4995,4995,4995,4995,0
20241206,201500,681226420,4995,4995,4995,4995,0
20241206,201400,681226420,4995,4995,4995,4995,0
20241206,201300,681226420,4995,4995,4995,4995,0
20241206,201200,681226420,4995,4995,4995,4995,0
20241206,201100,681226420,4995,4995,4995,4995,0
20241206,201000,681226420,4995,4995,4995,4995,0
20241206,200900,681226420,4995,4995,4995,4995,0
20241206,200800,681226420,4995,4995,4995,4995,0
20241206,200700,681226420,4995,4995,4995,4995,0
20241206,200600,681226420,4995,4995,4995,4995,0
20241206,200500,681226420,4995,4995,4995,4995,0
20241206,200400,681226420,4995,4995,4995,4995,0
20241206,200300,681226420,4995,4995,4995,4995,0
20241206,200200,681226420,4995,4995,4995,4995,0
20241206,200100,681226420,4995,4995,4995,4995,0
20241206,200000,681226420,4995,4995,4995,4995,0
20241206,195900,681226420,4995,4995,4995,4995,0
20241206,195800,681226420,4995,4995,4995,4995,0
20241206,195700,681226420,4995,4995,4995,4995,0
20241206,195600,681226420,4995,4995,4995,4995,0
20241206,195500,681226420,4995,4995,4995,4995,1720
20241206,195400,681226420,4995,4995,4995,4995,0
20241206,195300,681226420,4995,4995,4995,4995,0
20241206,195200,681226420,4995,4995,4995,4995,0
20241206,195100,681226420,4995,4995,4995,4995,0
20241206,195000,681226420,4995,4995,4995,4995,0
20241206,194900,681226420,4995,4995,4995,4995,0
20241206,194800,681226420,4995,4995,4995,4995,0
20241206,194700,681226420,4995,4995,4995,4995,0
20241206,194600,681226420,4995,4995,4995,4995,0
20241206,194500,681226420,4995,4995,4995,4995,0
20241206,194400,681226420,4995,4995,4995,4995,0
20241206,194300,681226420,4995,4995,4995,4995,0
20241206,194200,681226420,4995,4995,4995,4995,0
20241206,194100,681226420,4995,4995,4995,4995,0
20241206,194000,681226420,4995,4995,4995,4995,0
20241206,193900,681226420,4995,4995,4995,4995,0
20241206,193800,681226420,4995,4995,4995,4995,0
20241206,193700,681226420,4995,4995,4995,4995,0
20241206,193600,681226420,4995,4995,4995,4995,0
20241206,193500,681226420,4995,4995,4995,4995,0
20241206,193400,681226420,4995,4995,4995,4995,0
20241206,193300,681226420,4995,4995,4995,4995,0
20241206,193200,681226420,4995,4995,4995,4995,0
20241206,193100,681226420,4995,4995,4995,4995,0
20241206,193000,681226420,4995,4995,4995,4995,0
20241206,192900,681226420,4995,4995,4995,4995,0
20241206,192800,681226420,4995,4995,4995,4995,0
20241206,192700,681226420,4995,4995,4995,4995,0
20241206,192600,681226420,4995,4995,4995,4995,0
20241206,192500,681226420,4995,4995,4995,4995,1720
20241206,192400,681226420,4995,4995,4995,4995,0
20241206,192300,681226420,4995,4995,4995,4995,0
20241206,192200,681226420,4995,4995,4995,4995,0
20241206,192100,681226420,4995,4995,4995,4995,0
20241206,192000,681226420,4995,4995,4995,4995,0
20241206,191900,681226420,4995,4995,4995,4995,0
20241206,191800,681226420,4995,4995,4995,4995,0
20241206,191700,681226420,4995,4995,4995,4995,0
20241206,191600,681226420,4995,4995,4995,4995,0
20241206,191500,681226420,4995,4995,4995,4995,0
20241206,191400,681226420,4995,4995,4995,4995,0
20241206,191300,681226420,4995,4995,4995,4995,0
20241206,191200,681226420,4995,4995,4995,4995,0
20241206,191100,681226420,4995,4995,4995,4995,0
20241206,191000,681226420,4995,4995,4995,4995,0
20241206,190900,681226420,4995,4995,4995,4995,0
20241206,190800,681226420,4995,4995,4995,4995,0
20241206,190700,681226420,4995,4995,4995,4995,0
20241206,190600,681226420,4995,4995,4995,4995,0
20241206,190500,681226420,4995,4995,4995,4995,0
20241206,190400,681226420,4995,4995,4995,4995,0
20241206,190300,681226420,4995,4995,4995,4995,0
20241206,190200,681226420,4995,4995,4995,4995,0
20241206,190100,681226420,4995,4995,4995,4995,0
20241206,190000,681226420,4995,4995,4995,4995,0
20241206,185900,681226420,4995,4995,4995,4995,0
20241206,185800,681226420,4995,4995,4995,4995,0
20241206,185700,681226420,4995,4995,4995,4995,0
20241206,185600,681226420,4995,4995,4995,4995,0
20241206,185500,681226420,4995,4995,4995,4995,1720
20241206,185400,681226420,4995,4995,4995,4995,0
20241206,185300,681226420,4995,4995,4995,4995,0
20241206,185200,681226420,4995,4995,4995,4995,0
20241206,185100,681226420,4995,4995,4995,4995,0
20241206,185000,681226420,4995,4995,4995,4995,0
20241206,184900,681226420,4995,4995,4995,4995,0
20241206,184800,681226420,4995,4995,4995,4995,0
20241206,184700,681226420,4995,4995,4995,4995,0
20241206,184600,681226420,4995,4995,4995,4995,0
20241206,184500,681226420,4995,4995,4995,4995,0
20241206,184400,681226420,4995,4995,4995,4995,0
20241206,184300,681226420,4995,4995,4995,4995,0
20241206,184200,681226420,4995,4995,4995,4995,0
20241206,184100,681226420,4995,4995,4995,4995,0
20241206,184000,681226420,4995,4995,4995,4995,0
20241206,183900,681226420,4995,4995,4995,4995,0
20241206,183800,681226420,4995,4995,4995,4995,0
20241206,183700,681226420,4995,4995,4995,4995,0
20241206,183600,681226420,4995,4995,4995,4995,0
20241206,183500,681226420,4995,4995,4995,4995,0
20241206,183400,681226420,4995,4995,4995,4995,0
20241206,183300,681226420,4995,4995,4995,4995,0
20241206,183200,681226420,4995,4995,4995,4995,0
20241206,183100,681226420,4995,4995,4995,4995,0
20241206,183000,681226420,4995,4995,4995,4995,0
20241206,182900,681226420,4995,4995,4995,4995,0
20241206,182800,681226420,4995,4995,4995,4995,0
20241206,182700,681226420,4995,4995,4995,4995,0
20241206,182600,681226420,4995,4995,4995,4995,0
20241206,182500,681226420,4995,4995,4995,4995,1720
20241206,182400,681226420,4995,4995,4995,4995,0
20241206,182300,681226420,4995,4995,4995,4995,0
20241206,182200,681226420,4995,4995,4995,4995,0
20241206,182100,681226420,4995,4995,4995,4995,0
20241206,182000,681226420,4995,4995,4995,4995,0
20241206,181900,681226420,4995,4995,4995,4995,0
20241206,181800,681226420,4995,4995,4995,4995,0
20241206,181700,681226420,4995,4995,4995,4995,0
20241206,181600,681226420,4995,4995,4995,4995,0
20241206,181500,681226420,4995,4995,4995,4995,0
20241206,181400,681226420,4995,4995,4995,4995,0
20241206,181300,681226420,4995,4995,4995,4995,0
20241206,181200,681226420,4995,4995,4995,4995,0
20241206,181100,681226420,4995,4995,4995,4995,0
20241206,181000,681226420,4995,4995,4995,4995,0
20241206,180900,681226420,4995,4995,4995,4995,0
20241206,180800,681226420,4995,4995,4995,4995,0
20241206,180700,681226420,4995,4995,4995,4995,0
20241206,180600,681226420,4995,4995,4995,4995,0
20241206,180500,681226420,4995,4995,4995,4995,0
20241206,180400,681226420,4995,4995,4995,4995,0
20241206,180300,681226420,4995,4995,4995,4995,0
20241206,180200,681226420,4995,4995,4995,4995,0
20241206,180100,681226420,4995,4995,4995,4995,0
20241206,180000,681226420,4995,4995,4995,4995,0
20241206,175900,681226420,4995,4995,4995,4995,0
20241206,175800,681226420,4995,4995,4995,4995,0
20241206,175700,681226420,4995,4995,4995,4995,0
20241206,175600,681226420,4995,4995,4995,4995,0
20241206,175500,681226420,4995,4995,4995,4995,1720
20241206,175400,681226420,4995,4995,4995,4995,0
20241206,175300,681226420,4995,4995,4995,4995,0
20241206,175200,681226420,4995,4995,4995,4995,0
20241206,175100,681226420,4995,4995,4995,4995,0
20241206,175000,681226420,4995,4995,4995,4995,0
20241206,174900,681226420,4995,4995,4995,4995,0
20241206,174800,681226420,4995,4995,4995,4995,0
20241206,174700,681226420,4995,4995,4995,4995,0
20241206,174600,681226420,4995,4995,4995,4995,0
20241206,174500,681226420,4995,4995,4995,4995,0
20241206,174400,681226420,4995,4995,4995,4995,0
20241206,174300,681226420,4995,4995,4995,4995,0
20241206,174200,681226420,4995,4995,4995,4995,0
20241206,174100,681226420,4995,4995,4995,4995,0
20241206,174000,681226420,4995,4995,4995,4995,0
20241206,173900,681226420,4995,4995,4995,4995,0
20241206,173800,681226420,4995,4995,4995,4995,0
20241206,173700,681226420,4995,4995,4995,4995,0
20241206,173600,681226420,4995,4995,4995,4995,0
20241206,173500,681226420,4995,4995,4995,4995,0
20241206,173400,681226420,4995,4995,4995,4995,0
20241206,173300,681226420,4995,4995,4995,4995,0
20241206,173200,681226420,4995,4995,4995,4995,0
20241206,173100,681226420,4995,4995,4995,4995,0
20241206,173000,681226420,4995,4995,4995,4995,0
20241206,172900,681226420,4995,4995,4995,4995,0
20241206,172800,681226420,4995,4995,4995,4995,0
20241206,172700,681226420,4995,4995,4995,4995,0
20241206,172600,681226420,4995,4995,4995,4995,0
20241206,172500,681226420,4995,4995,4995,4995,1720
20241206,172400,681226420,4995,4995,4995,4995,0
20241206,172300,681226420,4995,4995,4995,4995,0
20241206,172200,681226420,4995,4995,4995,4995,0
20241206,172100,681226420,4995,4995,4995,4995,0
20241206,172000,681226420,4995,4995,4995,4995,0
20241206,171900,681226420,4995,4995,4995,4995,0
20241206,171800,681226420,4995,4995,4995,4995,0
20241206,171700,681226420,4995,4995,4995,4995,0
20241206,171600,681226420,4995,4995,4995,4995,0
20241206,171500,681226420,4995,4995,4995,4995,0
20241206,171400,681226420,4995,4995,4995,4995,0
20241206,171300,681226420,4995,4995,4995,4995,0
20241206,171200,681226420,4995,4995,4995,4995,0
20241206,171100,681226420,4995,4995,4995,4995,0
20241206,171000,681226420,4995,4995,4995,4995,0
20241206,170900,681226420,4995,4995,4995,4995,0
20241206,170800,681226420,4995,4995,4995,4995,0
20241206,170700,681226420,4995,4995,4995,4995,0
20241206,170600,681226420,4995,4995,4995,4995,0
20241206,170500,681226420,4995,4995,4995,4995,0
20241206,170400,681226420,4995,4995,4995,4995,0
20241206,170300,681226420,4995,4995,4995,4995,0
20241206,170200,681226420,4995,4995,4995,4995,0
20241206,170100,681226420,4995,4995,4995,4995,0
20241206,170000,681226420,4995,4995,4995,4995,0
20241206,165900,681226420,4995,4995,4995,4995,0
20241206,165800,681226420,4995,4995,4995,4995,0
20241206,165700,681226420,4995,4995,4995,4995,0
20241206,165600,681226420,4995,4995,4995,4995,0
20241206,165500,681226420,4995,4995,4995,4995,1720
20241206,165400,681226420,4995,4995,4995,4995,0
20241206,165300,681226420,4995,4995,4995,4995,0
20241206,165200,681226420,4995,4995,4995,4995,0
20241206,165100,681226420,4995,4995,4995,4995,0
20241206,165000,681226420,4995,4995,4995,4995,0
20241206,164900,681226420,4995,4995,4995,4995,0
20241206,164800,681226420,4995,4995,4995,4995,0
20241206,164700,681226420,4995,4995,4995,4995,0
20241206,164600,681226420,4995,4995,4995,4995,0
20241206,164500,681226420,4995,4995,4995,4995,0
20241206,164400,681226420,4995,4995,4995,4995,0
20241206,164300,681226420,4995,4995,4995,4995,0
20241206,164200,681226420,4995,4995,4995,4995,0
20241206,164100,681226420,4995,4995,4995,4995,0
20241206,164000,681226420,4995,4995,4995,4995,0
20241206,163900,681226420,4995,4995,4995,4995,0
20241206,163800,681226420,4995,4995,4995,4995,0
20241206,163700,681226420,4995,4995,4995,4995,0
20241206,163600,681226420,4995,4995,4995,4995,0
20241206,163500,681226420,4995,4995,4995,4995,0
20241206,163400,681226420,4995,4995,4995,4995,0
20241206,163300,681226420,4995,4995,4995,4995,0
20241206,163200,681226420,4995,4995,4995,4995,0
20241206,163100,681226420,4995,4995,4995,4995,0
20241206,163000,681226420,4995,4995,4995,4995,0
20241206,162900,681226420,4995,4995,4995,4995,0
20241206,162800,681226420,4995,4995,4995,4995,0
20241206,162700,681226420,4995,4995,4995,4995,0
20241206,162600,681226420,4995,4995,4995,4995,0
20241206,162500,681226420,4995,4995,4995,4995,1720
20241206,162400,681226420,4995,4995,4995,4995,0
20241206,162300,681226420,4995,4995,4995,4995,0
20241206,162200,681226420,4995,4995,4995,4995,0
20241206,162100,681226420,4995,4995,4995,4995,0
20241206,162000,681226420,4995,4995,4995,4995,0
20241206,161900,681226420,4995,4995,4995,4995,0
20241206,161800,681226420,4995,4995,4995,4995,0
20241206,161700,681226420,4995,4995,4995,4995,0
20241206,161600,681226420,4995,4995,4995,4995,0
20241206,161500,681226420,4995,4995,4995,4995,0
20241206,161400,681226420,4995,4995,4995,4995,0
20241206,161300,681226420,4995,4995,4995,4995,0
20241206,161200,681226420,4995,4995,4995,4995,0
20241206,161100,681226420,4995,4995,4995,4995,0
20241206,161000,681226420,4995,4995,4995,4995,0
20241206,160900,681226420,4995,4995,4995,4995,0
20241206,160800,681226420,4995,4995,4995,4995,0
20241206,160700,681226420,4995,4995,4995,4995,0
20241206,160600,681226420,4995,4995,4995,4995,0
20241206,160500,681226420,4995,4995,4995,4995,0
20241206,160400,681226420,4995,4995,4995,4995,0
20241206,160300,681226420,4995,4995,4995,4995,0
20241206,160200,681226420,4995,4995,4995,4995,0
20241206,160100,681226420,4995,4995,4995,4995,0
20241206,160000,681226420,4995,4995,4995,4995,0
20241206,155900,681226420,4995,4995,4995,4995,0
20241206,155800,681226420,4995,4995,4995,4995,0
20241206,155700,681226420,4995,4995,4995,4995,0
20241206,155600,681226420,4995,4995,4995,4995,0
20241206,155500,681226420,4995,4995,4995,4995,1720
20241206,155400,681226420,4995,4995,4995,4995,0
20241206,155300,681226420,4995,4995,4995,4995,0
20241206,155200,681226420,4995,4995,4995,4995,0
20241206,155100,681226420,4995,4995,4995,4995,0
20241206,155000,681226420,4995,4995,4995,4995,0
20241206,154900,681226420,4995,4995,4995,4995,0
20241206,154800,681226420,4995,4995,4995,4995,0
20241206,154700,681226420,4995,4995,4995,4995,0
20241206,154600,681226420,4995,4995,4995,4995,0
20241206,154500,681226420,4995,4995,4995,4995,0
20241206,154400,681226420,4995,4995,4995,4995,0
20241206,154300,681226420,4995,4995,4995,4995,0
20241206,154200,681226420,4995,4995,4995,4995,0
20241206,154100,681226420,4995,4995,4995,4995,0
20241206,154000,681226420,4995,4995,4995,4995,0
20241206,153900,681226420,4995,4995,4995,4995,0
20241206,153800,681226420,4995,4995,4995,4995,0
20241206,153700,681226420,4995,4995,4995,4995,0
20241206,153600,681226420,4995,4995,4995,4995,0
20241206,153500,681226420,4995,4995,4995,4995,0
20241206,153400,681226420,4995,4995,4995,4995,0
20241206,153300,681226420,4995,4995,4995,4995,0
20241206,153200,681226420,4995,4995,4995,4995,0
20241206,153100,681226420,4995,4995,4995,4995,0
20241206,153000,681226420,4995,4995,4995,4995,1720
20241206,152900,672635020,4900,4900,4900,4900,0
20241206,152800,672635020,4900,4900,4900,4900,0
20241206,152700,672635020,4900,4900,4900,4900,0
20241206,152600,672635020,4900,4900,4900,4900,0
20241206,152500,672635020,4900,4900,4900,4900,0
20241206,152400,672635020,4900,4900,4900,4900,0
20241206,152300,672635020,4900,4900,4900,4900,0
20241206,152200,672635020,4900,4900,4900,4900,0
20241206,152100,672635020,4900,4900,4900,4900,0
20241206,152000,672635020,4900,4900,4900,4900,0
20241206,151900,672635020,4900,4900,4900,4895,281
20241206,151800,671259055,4900,4900,4900,4900,68
20241206,151700,670925855,4915,4915,4915,4915,1
20241206,151600,670920940,4900,4900,4900,4900,552
20241206,151500,668216140,4900,4900,4900,4895,61
20241206,151400,667917375,4900,4900,4900,4900,35
20241206,151300,667745875,4900,4900,4900,4895,63
20241206,151200,667437190,4895,4880,4900,4880,898
20241206,151100,663048700,4885,4895,4900,4885,106
20241206,151000,662529835,4895,4895,4900,4895,37
20241206,150900,662348550,4900,4900,4900,4900,35
20241206,150800,662177050,4900,4900,4900,4900,100
20241206,150700,661687050,4900,4900,4900,4900,97
20241206,150600,661211750,4900,4910,4910,4900,304
20241206,150500,659722125,4910,4910,4910,4905,3
20241206,150400,659707400,4905,4905,4905,4905,54
20241206,150300,659442530,4905,4905,4905,4905,0
20241206,150200,659442530,4905,4905,4905,4905,0
20241206,150100,659442530,4905,4900,4905,4850,1011
20241206,150000,654533305,4900,4900,4900,4900,100
20241206,145900,654043305,4900,4900,4900,4900,277
20241206,145800,652686005,4900,4900,4900,4900,67
20241206,145700,652357705,4900,4900,4900,4900,51
20241206,145600,652107805,4900,4900,4900,4900,30
20241206,145500,651960805,4900,4900,4900,4900,0
20241206,145400,651960805,4900,4850,4900,4850,1324
20241206,145300,645526025,4850,4835,4850,4835,239
20241206,145200,644369100,4845,4835,4845,4830,472
20241206,145100,642089065,4835,4855,4855,4835,2831
20241206,145000,628375215,4860,4860,4860,4860,30
20241206,144900,628229415,4860,4850,4860,4850,628
20241206,144800,625181085,4850,4855,4860,4840,4874
20241206,144700,601573790,4855,4860,4860,4855,113
20241206,144600,601024775,4865,4865,4865,4860,189
20241206,144500,600106040,4865,4870,4895,4865,103
20241206,144400,599604130,4890,4890,4890,4890,0
20241206,144300,599604130,4890,4890,4890,4890,200
20241206,144200,598626130,4890,4895,4895,4890,13
20241206,144100,598562510,4900,4900,4900,4900,0
20241206,144000,598562510,4900,4900,4900,4900,10
20241206,143900,598513510,4890,4890,4890,4890,146
20241206,143800,597799570,4860,4880,4880,4860,414
20241206,143700,595787105,4890,4890,4890,4890,0
20241206,143600,595787105,4890,4890,4890,4890,0
20241206,143500,595787105,4890,4890,4890,4890,21
20241206,143400,595684415,4895,4895,4895,4895,0
20241206,143300,595684415,4895,4900,4900,4895,43
20241206,143200,595473830,4900,4900,4900,4900,0
20241206,143100,595473830,4900,4900,4900,4900,4
20241206,143000,595454230,4915,4915,4915,4915,0
20241206,142900,595454230,4915,4915,4915,4915,1
20241206,142800,595449315,4915,4915,4915,4915,31
20241206,142700,595296950,4920,4920,4920,4920,0
20241206,142600,595296950,4920,4920,4920,4920,346
20241206,142500,593594630,4915,4915,4915,4915,0
20241206,142400,593594630,4915,4910,4915,4910,20
20241206,142300,593496390,4915,4915,4915,4915,501
20241206,142200,591033975,4915,4915,4915,4915,7
20241206,142100,590999570,4915,4905,4915,4900,27
20241206,142000,590866955,4905,4890,4905,4880,481
20241206,141900,588516295,4895,4890,4895,4890,275
20241206,141800,587171485,4885,4885,4885,4870,430
20241206,141700,585074085,4875,4875,4875,4875,203
20241206,141600,584084460,4875,4875,4875,4875,0
20241206,141500,584084460,4875,4875,4875,4875,0
20241206,141400,584084460,4875,4875,4875,4875,9
20241206,141300,584040585,4885,4880,4885,4880,146
20241206,141200,583327505,4860,4860,4860,4860,0
20241206,141100,583327505,4860,4860,4860,4860,0
20241206,141000,583327505,4860,4860,4860,4860,0
20241206,140900,583327505,4860,4860,4860,4860,0
20241206,140800,583327505,4860,4860,4860,4860,190
20241206,140700,582404105,4860,4860,4860,4860,105
20241206,140600,581893805,4860,4860,4860,4860,0
20241206,140500,581893805,4860,4860,4860,4860,0
20241206,140400,581893805,4860,4860,4860,4860,0
20241206,140300,581893805,4860,4860,4860,4860,200
20241206,140200,580921805,4860,4860,4860,4860,0
20241206,140100,580921805,4860,4860,4860,4860,0
20241206,140000,580921805,4860,4850,4860,4850,959
20241206,135900,576267690,4855,4855,4855,4855,0
20241206,135800,576267690,4855,4860,4860,4855,6
20241206,135700,576238555,4855,4860,4860,4855,1490
20241206,135600,569004555,4860,4860,4860,4855,926
20241206,135500,564508725,4855,4855,4855,4855,200
20241206,135400,563537725,4865,4865,4865,4865,0
20241206,135300,563537725,4865,4865,4865,4865,7
20241206,135200,563503670,4865,4865,4865,4865,1
20241206,135100,563498805,4865,4865,4865,4865,200
20241206,135000,562525805,4870,4870,4870,4870,250
20241206,134900,561308305,4870,4870,4870,4870,0
20241206,134800,561308305,4870,4870,4870,4870,0
20241206,134700,561308305,4870,4855,4870,4855,1006
20241206,134600,556414190,4855,4855,4855,4855,200
20241206,134500,555443190,4855,4840,4855,4840,190
20241206,134400,554520875,4840,4840,4840,4840,22
20241206,134300,554414395,4840,4840,4840,4840,169
20241206,134200,553596435,4830,4830,4830,4830,0
20241206,134100,553596435,4830,4830,4830,4830,250
20241206,134000,552388935,4850,4850,4850,4850,0
20241206,133900,552388935,4850,4850,4850,4850,0
20241206,133800,552388935,4850,4850,4850,4850,36
20241206,133700,552214335,4820,4820,4820,4820,0
20241206,133600,552214335,4820,4825,4825,4820,170
20241206,133500,551394320,4825,4825,4825,4825,0
20241206,133400,551394320,4825,4825,4825,4825,0
20241206,133300,551394320,4825,4845,4845,4820,1200
20241206,133200,545604755,4860,4860,4860,4860,9
20241206,133100,545561015,4865,4865,4865,4845,7
20241206,133000,545527020,4840,4845,4845,4840,761
20241206,132900,541843655,4845,4845,4845,4845,10
20241206,132800,541795205,4845,4850,4850,4845,652
20241206,132700,538633350,4850,4850,4850,4850,1481
20241206,132600,531450500,4850,4850,4850,4850,0
20241206,132500,531450500,4850,4865,4865,4850,849
20241206,132400,527330950,4865,4865,4865,4865,0
20241206,132300,527330950,4865,4865,4865,4865,0
20241206,132200,527330950,4865,4865,4865,4865,0
20241206,132100,527330950,4865,4865,4865,4865,0
20241206,132000,527330950,4865,4865,4865,4865,0
20241206,131900,527330950,4865,4870,4870,4865,2
20241206,131800,527321215,4855,4855,4855,4855,155
20241206,131700,526568690,4855,4855,4855,4855,0
20241206,131600,526568690,4855,4855,4855,4855,287
20241206,131500,525175305,4870,4870,4870,4870,0
20241206,131400,525175305,4870,4870,4870,4870,0
20241206,131300,525175305,4870,4870,4870,4870,0
20241206,131200,525175305,4870,4860,4875,4860,74
20241206,131100,524814825,4860,4860,4860,4860,35
20241206,131000,524644725,4860,4860,4860,4860,200
20241206,130900,523672725,4860,4860,4860,4860,22
20241206,130800,523565805,4875,4875,4875,4875,2
20241206,130700,523556055,4860,4860,4860,4860,550
20241206,130600,520883055,4860,4860,4860,4860,281
20241206,130500,519517395,4850,4850,4850,4850,50
20241206,130400,519274895,4855,4855,4855,4855,51
20241206,130300,519027290,4860,4860,4860,4860,51
20241206,130200,518779430,4880,4880,4880,4880,8
20241206,130100,518740390,4885,4885,4885,4885,0
20241206,130000,518740390,4885,4885,4885,4885,1
20241206,125900,518735505,4855,4855,4855,4855,0
20241206,125800,518735505,4855,4860,4860,4855,450
20241206,125700,516550750,4865,4865,4865,4865,0
20241206,125600,516550750,4865,4865,4865,4865,0
20241206,125500,516550750,4865,4865,4865,4865,45
20241206,125400,516331825,4865,4865,4865,4860,1606
20241206,125300,508518990,4865,4865,4865,4865,360
20241206,125200,506767590,4865,4870,4870,4865,109
20241206,125100,506237260,4870,4870,4870,4870,0
20241206,125000,506237260,4870,4870,4870,4870,2
20241206,124900,506227520,4865,4870,4870,4865,54
20241206,124800,505964770,4870,4870,4870,4870,4
20241206,124700,505945290,4875,4875,4875,4875,2
20241206,124600,505935540,4875,4875,4875,4875,38
20241206,124500,505750290,4875,4875,4875,4875,0
20241206,124400,505750290,4875,4875,4875,4870,560
20241206,124300,503023080,4875,4880,4880,4875,56
20241206,124200,502750050,4885,4880,4890,4870,649
20241206,124100,499583210,4885,4885,4885,4885,0
20241206,124000,499583210,4885,4885,4885,4885,1
20241206,123900,499578325,4875,4875,4875,4875,0
20241206,123800,499578325,4875,4875,4875,4875,0
20241206,123700,499578325,4875,4875,4875,4875,10
20241206,123600,499529575,4875,4875,4875,4875,0
20241206,123500,499529575,4875,4885,4935,4875,54
20241206,123400,499266140,4890,4890,4890,4890,13
20241206,123300,499202570,4935,4935,4935,4935,1
20241206,123200,499197635,4890,4900,4900,4890,7
20241206,123100,499163350,4900,4900,4900,4900,37
20241206,123000,498982050,4900,4900,4900,4900,180
20241206,122900,498100050,4945,4945,4945,4945,0
20241206,122800,498100050,4945,4945,4945,4945,0
20241206,122700,498100050,4945,4945,4945,4945,1
20241206,122600,498095105,4900,4900,4900,4900,1
20241206,122500,498090205,4940,4940,4940,4940,0
20241206,122400,498090205,4940,4940,4940,4940,0
20241206,122300,498090205,4940,4940,4940,4940,0
20241206,122200,498090205,4940,4940,4940,4940,9
20241206,122100,498045745,4945,4945,4945,4945,2
20241206,122000,498035855,4940,4940,4940,4940,1
20241206,121900,498030915,4945,4900,4945,4900,381
20241206,121800,496163970,4900,4900,4900,4900,0
20241206,121700,496163970,4900,4900,4900,4900,0
20241206,121600,496163970,4900,4900,4900,4900,100
20241206,121500,495673970,4900,4900,4900,4900,0
20241206,121400,495673970,4900,4900,4900,4900,2
20241206,121300,495664170,4940,4940,4940,4940,0
20241206,121200,495664170,4940,4940,4940,4940,9
20241206,121100,495619710,4945,4945,4945,4945,1
20241206,121000,495614765,4900,4900,4900,4900,131
20241206,120900,494972865,4895,4895,4895,4895,0
20241206,120800,494972865,4895,4895,4895,4895,0
20241206,120700,494972865,4895,4895,4895,4895,7
20241206,120600,494938600,4895,4895,4895,4895,2
20241206,120500,494928810,4870,4895,4895,4870,41
20241206,120400,494729115,4900,4900,4900,4900,0
20241206,120300,494729115,4900,4900,4900,4870,505
20241206,120200,492269505,4920,4920,4920,4920,9
20241206,120100,492225225,4925,4905,4925,4905,3
20241206,120000,492210490,4915,4935,4935,4915,5
20241206,115900,492185865,4935,4935,4935,4935,1
20241206,115800,492180930,4955,4955,4955,4955,0
20241206,115700,492180930,4955,4955,4955,4955,1
20241206,115600,492175975,4870,4925,4925,4870,4404
20241206,115500,470582395,4925,4925,4925,4925,0
20241206,115400,470582395,4925,4925,4925,4925,1
20241206,115300,470577470,4920,4920,4920,4920,0
20241206,115200,470577470,4920,4920,4920,4920,0
20241206,115100,470577470,4920,4920,4920,4920,0
20241206,115000,470577470,4920,4920,4920,4920,0
20241206,114900,470577470,4920,4920,4920,4920,0
20241206,114800,470577470,4920,4920,4920,4920,1
20241206,114700,470572550,4910,4910,4910,4910,0
20241206,114600,470572550,4910,4910,4910,4910,0
20241206,114500,470572550,4910,4910,4910,4910,0
20241206,114400,470572550,4910,4910,4910,4910,0
20241206,114300,470572550,4910,4910,4910,4910,0
20241206,114200,470572550,4910,4910,4910,4910,0
20241206,114100,470572550,4910,4910,4910,4910,0
20241206,114000,470572550,4910,4910,4910,4910,0
20241206,113900,470572550,4910,4910,4910,4910,0
20241206,113800,470572550,4910,4910,4910,4910,1
20241206,113700,470567640,4935,4935,4935,4935,0
20241206,113600,470567640,4935,4935,4935,4935,20
20241206,113500,470468940,4940,4940,4940,4940,1
20241206,113400,470464000,4945,4945,4945,4945,10
20241206,113300,470414550,4945,4945,4945,4945,0
20241206,113200,470414550,4945,4945,4945,4945,0
20241206,113100,470414550,4945,4945,4945,4945,15
20241206,113000,470340375,4935,4935,4935,4935,0
20241206,112900,470340375,4935,4935,4935,4935,0
20241206,112800,470340375,4935,4935,4935,4935,51
20241206,112700,470088690,4930,4930,4930,4930,0
20241206,112600,470088690,4930,4910,4930,4910,52
20241206,112500,469833330,4905,4905,4905,4905,50
20241206,112400,469588080,4905,4905,4905,4905,0
20241206,112300,469588080,4905,4905,4905,4905,0
20241206,112200,469588080,4905,4905,4905,4905,0
20241206,112100,469588080,4905,4905,4905,4905,747
20241206,112000,465924045,4905,4905,4905,4905,5
20241206,111900,465899520,4905,4905,4905,4905,10
20241206,111800,465850470,4920,4920,4920,4920,0
20241206,111700,465850470,4920,4920,4920,4920,100
20241206,111600,465358470,4920,4900,4920,4900,216
20241206,111500,464299950,4920,4920,4920,4920,2
20241206,111400,464290110,4895,4895,4895,4895,152
20241206,111300,463546070,4915,4915,4915,4915,11
20241206,111200,463492005,4920,4920,4920,4920,5
20241206,111100,463467405,4895,4895,4895,4895,10
20241206,111000,463418455,4895,4895,4895,4895,0
20241206,110900,463418455,4895,4895,4895,4895,4
20241206,110800,463398875,4920,4920,4920,4920,0
20241206,110700,463398875,4920,4915,4920,4915,185
20241206,110600,462488715,4880,4880,4880,4880,5
20241206,110500,462464315,4880,4880,4880,4880,210
20241206,110400,461439515,4880,4880,4880,4880,0
20241206,110300,461439515,4880,4880,4880,4880,1
20241206,110200,461434635,4875,4875,4905,4875,360
20241206,110100,459674565,4840,4850,4850,4840,720
20241206,110000,456184745,4845,4850,4850,4845,425
20241206,105900,454125615,4840,4840,4840,4840,7
20241206,105800,454091735,4835,4835,4835,4835,14
20241206,105700,454024045,4830,4840,4840,4830,698
20241206,105600,450649565,4855,4855,4855,4855,24
20241206,105500,450533045,4840,4835,4840,4835,22
20241206,105400,450426575,4835,4830,4835,4830,251
20241206,105300,449213015,4830,4900,4900,4830,1925
20241206,105200,439869100,4905,4920,4925,4905,628
20241206,105100,436785430,4925,4925,4925,4925,158
20241206,105000,436007280,4930,4930,4930,4930,0
20241206,104900,436007280,4930,4930,4930,4930,1679
20241206,104800,427729810,4930,4930,4930,4930,550
20241206,104700,425018310,4935,4945,4945,4935,3549
20241206,104600,407468520,4945,4945,4945,4945,2500
20241206,104500,395106020,4950,4950,4950,4950,0
20241206,104400,395106020,4950,4945,4950,4945,322
20241206,104300,393513185,4945,4955,4955,4945,4489
20241206,104200,371306020,4955,4955,4955,4955,0
20241206,104100,371306020,4955,4955,4955,4955,76
20241206,104000,370929440,4955,4955,4955,4955,20
20241206,103900,370830340,4955,4950,4955,4950,451
20241206,103800,368596635,4955,4955,4955,4955,0
20241206,103700,368596635,4955,4955,4955,4955,0
20241206,103600,368596635,4955,4965,4965,4955,500
20241206,103500,366115875,4965,5000,5000,4965,4
20241206,103400,366095910,5000,4985,5000,4985,1391
20241206,103300,359151340,4955,4955,4955,4955,205
20241206,103200,358135565,4950,4950,4950,4950,0
20241206,103100,358135565,4950,4950,4950,4950,24
20241206,103000,358016765,4940,4940,4940,4940,116
20241206,102900,357443725,4945,4935,4945,4935,955
20241206,102800,352722080,4930,4945,4945,4930,467
20241206,102700,350415220,4945,4945,4945,4945,169
20241206,102600,349579515,4945,4945,4945,4945,0
20241206,102500,349579515,4945,4945,4945,4945,25
20241206,102400,349455890,4995,4995,4995,4995,200
20241206,102300,348456890,4995,4970,4995,4940,1916
20241206,102200,338923840,4945,4945,4945,4945,349
20241206,102100,337198035,4970,4930,4970,4930,324
20241206,102000,335588585,4960,4940,4960,4940,110
20241206,101900,335043750,4910,4910,4915,4910,410
20241206,101800,333030640,4930,4925,4930,4925,222
20241206,101700,331936190,4900,4900,4925,4900,335
20241206,101600,330287190,4900,4900,4925,4900,1033
20241206,101500,325220040,4900,4900,4900,4900,14
20241206,101400,325151440,4905,4905,4905,4905,1
20241206,101300,325146535,4905,4905,4905,4905,9
20241206,101200,325102390,4900,4900,4900,4900,0
20241206,101100,325102390,4900,4925,4925,4900,28
20241206,101000,324964890,4925,4925,4925,4925,26
20241206,100900,324836840,4925,4905,4925,4905,639
20241206,100800,321700605,4910,4900,4910,4900,5497
20241206,100700,294764815,4910,4910,4910,4910,0
20241206,100600,294764815,4910,4910,4910,4910,1
20241206,100500,294759905,4910,4910,4910,4910,0
20241206,100400,294759905,4910,4910,4910,4910,8
20241206,100300,294720625,4905,4885,4905,4885,68
20241206,100200,294387485,4885,4885,4905,4885,61
20241206,100100,294089000,4885,4885,4885,4885,44
20241206,100000,293874060,4845,4845,4845,4845,0
20241206,095900,293874060,4845,4845,4845,4845,240
20241206,095800,292711260,4885,4860,4885,4840,1450
20241206,095700,285679290,4860,4860,4860,4860,7
20241206,095600,285645270,4860,4870,4880,4860,118
20241206,095500,285071010,4870,4890,4890,4860,3152
20241206,095400,269719730,4890,4900,4900,4890,598
20241206,095300,266789685,4905,4905,4905,4900,1207
20241206,095200,260874170,4905,4905,4905,4905,81
20241206,095100,260476865,4910,4910,4910,4910,1314
20241206,095000,254025125,4910,4945,4945,4910,450
20241206,094900,251812860,4930,4930,4930,4930,246
20241206,094800,250600080,4930,4930,4930,4930,1
20241206,094700,250595150,4920,4920,4920,4920,160
20241206,094600,249807950,4920,4955,4955,4920,904
20241206,094500,245340690,4955,4940,4955,4940,374
20241206,094400,243489285,4910,4910,4910,4910,0
20241206,094300,243489285,4910,4900,4910,4900,255
20241206,094200,242237735,4905,4895,4905,4895,640
20241206,094100,239100510,4860,4860,4860,4860,0
20241206,094000,239100510,4860,4855,4890,4855,2133
20241206,093900,228716340,4865,4835,4865,4835,1066
20241206,093800,223554285,4830,4830,4830,4830,59
20241206,093700,223269315,4815,4835,4870,4815,608
20241206,093600,220327860,4840,4835,4840,4800,2790
20241206,093500,206907800,4810,4815,4815,4805,665
20241206,093400,203709040,4830,4805,4835,4800,1879
20241206,093300,194663730,4805,4900,4900,4800,2717
20241206,093200,181504570,4905,4910,4910,4905,238
20241206,093100,180336035,4910,4860,4910,4860,1164
20241206,093000,174630640,4850,4935,4940,4850,7231
20241206,092900,139190000,4940,4930,4940,4925,235
20241206,092800,138032090,4925,4940,4940,4925,1923
20241206,092700,128559890,4940,4960,4960,4940,3659
20241206,092600,110448635,4960,4985,4985,4960,582
20241206,092500,107561705,4960,4960,4985,4960,647
20241206,092400,104348605,4960,4975,4975,4950,2675
20241206,092300,91090025,4980,4990,4995,4980,121
20241206,092200,90486295,4995,5010,5020,4995,1105
20241206,092100,84957960,5010,5020,5020,5010,583
20241206,092000,82037120,5040,5030,5040,5010,505
20241206,091900,79506910,5040,5030,5040,5020,933
20241206,091800,74822900,5030,5050,5050,5030,392
20241206,091700,72850490,5040,5060,5060,5040,430
20241206,091600,70678740,5030,5050,5050,5030,210
20241206,091500,69622400,5050,5050,5050,5050,8
20241206,091400,69582000,5020,5020,5050,5020,303
20241206,091300,68054970,5020,5050,5050,5020,2134
20241206,091200,57325990,5050,5080,5080,5050,2108
20241206,091100,46663220,5090,5100,5100,5090,117
20241206,091000,46067590,5110,5130,5130,5080,538
20241206,090900,43332050,5130,5130,5130,5130,500
20241206,090800,40767050,5180,5150,5180,5070,4128
20241206,090700,19676340,5140,5170,5210,5130,365
20241206,090600,17796270,5250,5150,5250,5120,569
20241206,090500,14816600,5150,5150,5150,5110,1769
20241206,090400,5746810,5170,5180,5180,5170,12
20241206,090300,5684750,5190,5220,5280,5190,820
20241206,090200,1422660,5200,5210,5210,5200,150
20241206,090100,641660,5260,5260,5260,5260,0
20241206,090000,641660,5260,5260,5260,5250,122