KissMeData/383800/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,213300,847534490,6970,6970,6970,6970,2393
20241205,213200,847534490,6970,6970,6970,6970,0
20241205,213100,847534490,6970,6970,6970,6970,0
20241205,213000,847534490,6970,6970,6970,6970,0
20241205,212900,847534490,6970,6970,6970,6970,0
20241205,212800,847534490,6970,6970,6970,6970,0
20241205,212700,847534490,6970,6970,6970,6970,0
20241205,212600,847534490,6970,6970,6970,6970,0
20241205,212500,847534490,6970,6970,6970,6970,0
20241205,212400,847534490,6970,6970,6970,6970,0
20241205,212300,847534490,6970,6970,6970,6970,0
20241205,212200,847534490,6970,6970,6970,6970,0
20241205,212100,847534490,6970,6970,6970,6970,0
20241205,212000,847534490,6970,6970,6970,6970,0
20241205,211900,847534490,6970,6970,6970,6970,0
20241205,211800,847534490,6970,6970,6970,6970,0
20241205,211700,847534490,6970,6970,6970,6970,0
20241205,211600,847534490,6970,6970,6970,6970,0
20241205,211500,847534490,6970,6970,6970,6970,0
20241205,211400,847534490,6970,6970,6970,6970,0
20241205,211300,847534490,6970,6970,6970,6970,0
20241205,211200,847534490,6970,6970,6970,6970,0
20241205,211100,847534490,6970,6970,6970,6970,0
20241205,211000,847534490,6970,6970,6970,6970,0
20241205,210900,847534490,6970,6970,6970,6970,0
20241205,210800,847534490,6970,6970,6970,6970,0
20241205,210700,847534490,6970,6970,6970,6970,0
20241205,210600,847534490,6970,6970,6970,6970,0
20241205,210500,847534490,6970,6970,6970,6970,0
20241205,210400,847534490,6970,6970,6970,6970,0
20241205,210300,847534490,6970,6970,6970,6970,2393
20241205,210200,847534490,6970,6970,6970,6970,0
20241205,210100,847534490,6970,6970,6970,6970,0
20241205,210000,847534490,6970,6970,6970,6970,0
20241205,205900,847534490,6970,6970,6970,6970,0
20241205,205800,847534490,6970,6970,6970,6970,0
20241205,205700,847534490,6970,6970,6970,6970,0
20241205,205600,847534490,6970,6970,6970,6970,0
20241205,205500,847534490,6970,6970,6970,6970,0
20241205,205400,847534490,6970,6970,6970,6970,0
20241205,205300,847534490,6970,6970,6970,6970,0
20241205,205200,847534490,6970,6970,6970,6970,0
20241205,205100,847534490,6970,6970,6970,6970,0
20241205,205000,847534490,6970,6970,6970,6970,0
20241205,204900,847534490,6970,6970,6970,6970,0
20241205,204800,847534490,6970,6970,6970,6970,0
20241205,204700,847534490,6970,6970,6970,6970,0
20241205,204600,847534490,6970,6970,6970,6970,0
20241205,204500,847534490,6970,6970,6970,6970,0
20241205,204400,847534490,6970,6970,6970,6970,0
20241205,204300,847534490,6970,6970,6970,6970,0
20241205,204200,847534490,6970,6970,6970,6970,0
20241205,204100,847534490,6970,6970,6970,6970,0
20241205,204000,847534490,6970,6970,6970,6970,0
20241205,203900,847534490,6970,6970,6970,6970,0
20241205,203800,847534490,6970,6970,6970,6970,0
20241205,203700,847534490,6970,6970,6970,6970,0
20241205,203600,847534490,6970,6970,6970,6970,0
20241205,203500,847534490,6970,6970,6970,6970,0
20241205,203400,847534490,6970,6970,6970,6970,0
20241205,203300,847534490,6970,6970,6970,6970,2393
20241205,203200,847534490,6970,6970,6970,6970,0
20241205,203100,847534490,6970,6970,6970,6970,0
20241205,203000,847534490,6970,6970,6970,6970,0
20241205,202900,847534490,6970,6970,6970,6970,0
20241205,202800,847534490,6970,6970,6970,6970,0
20241205,202700,847534490,6970,6970,6970,6970,0
20241205,202600,847534490,6970,6970,6970,6970,0
20241205,202500,847534490,6970,6970,6970,6970,0
20241205,202400,847534490,6970,6970,6970,6970,0
20241205,202300,847534490,6970,6970,6970,6970,0
20241205,202200,847534490,6970,6970,6970,6970,0
20241205,202100,847534490,6970,6970,6970,6970,0
20241205,202000,847534490,6970,6970,6970,6970,0
20241205,201900,847534490,6970,6970,6970,6970,0
20241205,201800,847534490,6970,6970,6970,6970,0
20241205,201700,847534490,6970,6970,6970,6970,0
20241205,201600,847534490,6970,6970,6970,6970,0
20241205,201500,847534490,6970,6970,6970,6970,0
20241205,201400,847534490,6970,6970,6970,6970,0
20241205,201300,847534490,6970,6970,6970,6970,0
20241205,201200,847534490,6970,6970,6970,6970,0
20241205,201100,847534490,6970,6970,6970,6970,0
20241205,201000,847534490,6970,6970,6970,6970,0
20241205,200900,847534490,6970,6970,6970,6970,0
20241205,200800,847534490,6970,6970,6970,6970,0
20241205,200700,847534490,6970,6970,6970,6970,0
20241205,200600,847534490,6970,6970,6970,6970,0
20241205,200500,847534490,6970,6970,6970,6970,0
20241205,200400,847534490,6970,6970,6970,6970,0
20241205,200300,847534490,6970,6970,6970,6970,2393
20241205,200200,847534490,6970,6970,6970,6970,0
20241205,200100,847534490,6970,6970,6970,6970,0
20241205,200000,847534490,6970,6970,6970,6970,0
20241205,195900,847534490,6970,6970,6970,6970,0
20241205,195800,847534490,6970,6970,6970,6970,0
20241205,195700,847534490,6970,6970,6970,6970,0
20241205,195600,847534490,6970,6970,6970,6970,0
20241205,195500,847534490,6970,6970,6970,6970,0
20241205,195400,847534490,6970,6970,6970,6970,0
20241205,195300,847534490,6970,6970,6970,6970,0
20241205,195200,847534490,6970,6970,6970,6970,0
20241205,195100,847534490,6970,6970,6970,6970,0
20241205,195000,847534490,6970,6970,6970,6970,0
20241205,194900,847534490,6970,6970,6970,6970,0
20241205,194800,847534490,6970,6970,6970,6970,0
20241205,194700,847534490,6970,6970,6970,6970,0
20241205,194600,847534490,6970,6970,6970,6970,0
20241205,194500,847534490,6970,6970,6970,6970,0
20241205,194400,847534490,6970,6970,6970,6970,0
20241205,194300,847534490,6970,6970,6970,6970,0
20241205,194200,847534490,6970,6970,6970,6970,0
20241205,194100,847534490,6970,6970,6970,6970,0
20241205,194000,847534490,6970,6970,6970,6970,0
20241205,193900,847534490,6970,6970,6970,6970,0
20241205,193800,847534490,6970,6970,6970,6970,0
20241205,193700,847534490,6970,6970,6970,6970,0
20241205,193600,847534490,6970,6970,6970,6970,0
20241205,193500,847534490,6970,6970,6970,6970,0
20241205,193400,847534490,6970,6970,6970,6970,0
20241205,193300,847534490,6970,6970,6970,6970,2393
20241205,193200,847534490,6970,6970,6970,6970,0
20241205,193100,847534490,6970,6970,6970,6970,0
20241205,193000,847534490,6970,6970,6970,6970,0
20241205,192900,847534490,6970,6970,6970,6970,0
20241205,192800,847534490,6970,6970,6970,6970,0
20241205,192700,847534490,6970,6970,6970,6970,0
20241205,192600,847534490,6970,6970,6970,6970,0
20241205,192500,847534490,6970,6970,6970,6970,0
20241205,192400,847534490,6970,6970,6970,6970,0
20241205,192300,847534490,6970,6970,6970,6970,0
20241205,192200,847534490,6970,6970,6970,6970,0
20241205,192100,847534490,6970,6970,6970,6970,0
20241205,192000,847534490,6970,6970,6970,6970,0
20241205,191900,847534490,6970,6970,6970,6970,0
20241205,191800,847534490,6970,6970,6970,6970,0
20241205,191700,847534490,6970,6970,6970,6970,0
20241205,191600,847534490,6970,6970,6970,6970,0
20241205,191500,847534490,6970,6970,6970,6970,0
20241205,191400,847534490,6970,6970,6970,6970,0
20241205,191300,847534490,6970,6970,6970,6970,0
20241205,191200,847534490,6970,6970,6970,6970,0
20241205,191100,847534490,6970,6970,6970,6970,0
20241205,191000,847534490,6970,6970,6970,6970,0
20241205,190900,847534490,6970,6970,6970,6970,0
20241205,190800,847534490,6970,6970,6970,6970,0
20241205,190700,847534490,6970,6970,6970,6970,0
20241205,190600,847534490,6970,6970,6970,6970,0
20241205,190500,847534490,6970,6970,6970,6970,0
20241205,190400,847534490,6970,6970,6970,6970,0
20241205,190300,847534490,6970,6970,6970,6970,2393
20241205,190200,847534490,6970,6970,6970,6970,0
20241205,190100,847534490,6970,6970,6970,6970,0
20241205,190000,847534490,6970,6970,6970,6970,0
20241205,185900,847534490,6970,6970,6970,6970,0
20241205,185800,847534490,6970,6970,6970,6970,0
20241205,185700,847534490,6970,6970,6970,6970,0
20241205,185600,847534490,6970,6970,6970,6970,0
20241205,185500,847534490,6970,6970,6970,6970,0
20241205,185400,847534490,6970,6970,6970,6970,0
20241205,185300,847534490,6970,6970,6970,6970,0
20241205,185200,847534490,6970,6970,6970,6970,0
20241205,185100,847534490,6970,6970,6970,6970,0
20241205,185000,847534490,6970,6970,6970,6970,0
20241205,184900,847534490,6970,6970,6970,6970,0
20241205,184800,847534490,6970,6970,6970,6970,0
20241205,184700,847534490,6970,6970,6970,6970,0
20241205,184600,847534490,6970,6970,6970,6970,0
20241205,184500,847534490,6970,6970,6970,6970,0
20241205,184400,847534490,6970,6970,6970,6970,0
20241205,184300,847534490,6970,6970,6970,6970,0
20241205,184200,847534490,6970,6970,6970,6970,0
20241205,184100,847534490,6970,6970,6970,6970,0
20241205,184000,847534490,6970,6970,6970,6970,0
20241205,183900,847534490,6970,6970,6970,6970,0
20241205,183800,847534490,6970,6970,6970,6970,0
20241205,183700,847534490,6970,6970,6970,6970,0
20241205,183600,847534490,6970,6970,6970,6970,0
20241205,183500,847534490,6970,6970,6970,6970,0
20241205,183400,847534490,6970,6970,6970,6970,0
20241205,183300,847534490,6970,6970,6970,6970,2393
20241205,183200,847534490,6970,6970,6970,6970,0
20241205,183100,847534490,6970,6970,6970,6970,0
20241205,183000,847534490,6970,6970,6970,6970,0
20241205,182900,847534490,6970,6970,6970,6970,0
20241205,182800,847534490,6970,6970,6970,6970,0
20241205,182700,847534490,6970,6970,6970,6970,0
20241205,182600,847534490,6970,6970,6970,6970,0
20241205,182500,847534490,6970,6970,6970,6970,0
20241205,182400,847534490,6970,6970,6970,6970,0
20241205,182300,847534490,6970,6970,6970,6970,0
20241205,182200,847534490,6970,6970,6970,6970,0
20241205,182100,847534490,6970,6970,6970,6970,0
20241205,182000,847534490,6970,6970,6970,6970,0
20241205,181900,847534490,6970,6970,6970,6970,0
20241205,181800,847534490,6970,6970,6970,6970,0
20241205,181700,847534490,6970,6970,6970,6970,0
20241205,181600,847534490,6970,6970,6970,6970,0
20241205,181500,847534490,6970,6970,6970,6970,0
20241205,181400,847534490,6970,6970,6970,6970,0
20241205,181300,847534490,6970,6970,6970,6970,0
20241205,181200,847534490,6970,6970,6970,6970,0
20241205,181100,847534490,6970,6970,6970,6970,0
20241205,181000,847534490,6970,6970,6970,6970,0
20241205,180900,847534490,6970,6970,6970,6970,0
20241205,180800,847534490,6970,6970,6970,6970,0
20241205,180700,847534490,6970,6970,6970,6970,0
20241205,180600,847534490,6970,6970,6970,6970,0
20241205,180500,847534490,6970,6970,6970,6970,0
20241205,180400,847534490,6970,6970,6970,6970,0
20241205,180300,847534490,6970,6970,6970,6970,2393
20241205,180200,847534490,6970,6970,6970,6970,0
20241205,180100,847534490,6970,6970,6970,6970,0
20241205,180000,847534490,6970,6970,6970,6970,0
20241205,175900,847534490,6970,6970,6970,6970,0
20241205,175800,847534490,6970,6970,6970,6970,0
20241205,175700,847534490,6970,6970,6970,6970,0
20241205,175600,847534490,6970,6970,6970,6970,0
20241205,175500,847534490,6970,6970,6970,6970,0
20241205,175400,847534490,6970,6970,6970,6970,0
20241205,175300,847534490,6970,6970,6970,6970,0
20241205,175200,847534490,6970,6970,6970,6970,0
20241205,175100,847534490,6970,6970,6970,6970,0
20241205,175000,847534490,6970,6970,6970,6970,0
20241205,174900,847534490,6970,6970,6970,6970,0
20241205,174800,847534490,6970,6970,6970,6970,0
20241205,174700,847534490,6970,6970,6970,6970,0
20241205,174600,847534490,6970,6970,6970,6970,0
20241205,174500,847534490,6970,6970,6970,6970,0
20241205,174400,847534490,6970,6970,6970,6970,0
20241205,174300,847534490,6970,6970,6970,6970,0
20241205,174200,847534490,6970,6970,6970,6970,0
20241205,174100,847534490,6970,6970,6970,6970,0
20241205,174000,847534490,6970,6970,6970,6970,0
20241205,173900,847534490,6970,6970,6970,6970,0
20241205,173800,847534490,6970,6970,6970,6970,0
20241205,173700,847534490,6970,6970,6970,6970,0
20241205,173600,847534490,6970,6970,6970,6970,0
20241205,173500,847534490,6970,6970,6970,6970,0
20241205,173400,847534490,6970,6970,6970,6970,0
20241205,173300,847534490,6970,6970,6970,6970,2393
20241205,173200,847534490,6970,6970,6970,6970,0
20241205,173100,847534490,6970,6970,6970,6970,0
20241205,173000,847534490,6970,6970,6970,6970,0
20241205,172900,847534490,6970,6970,6970,6970,0
20241205,172800,847534490,6970,6970,6970,6970,0
20241205,172700,847534490,6970,6970,6970,6970,0
20241205,172600,847534490,6970,6970,6970,6970,0
20241205,172500,847534490,6970,6970,6970,6970,0
20241205,172400,847534490,6970,6970,6970,6970,0
20241205,172300,847534490,6970,6970,6970,6970,0
20241205,172200,847534490,6970,6970,6970,6970,0
20241205,172100,847534490,6970,6970,6970,6970,0
20241205,172000,847534490,6970,6970,6970,6970,0
20241205,171900,847534490,6970,6970,6970,6970,0
20241205,171800,847534490,6970,6970,6970,6970,0
20241205,171700,847534490,6970,6970,6970,6970,0
20241205,171600,847534490,6970,6970,6970,6970,0
20241205,171500,847534490,6970,6970,6970,6970,0
20241205,171400,847534490,6970,6970,6970,6970,0
20241205,171300,847534490,6970,6970,6970,6970,0
20241205,171200,847534490,6970,6970,6970,6970,0
20241205,171100,847534490,6970,6970,6970,6970,0
20241205,171000,847534490,6970,6970,6970,6970,0
20241205,170900,847534490,6970,6970,6970,6970,0
20241205,170800,847534490,6970,6970,6970,6970,0
20241205,170700,847534490,6970,6970,6970,6970,0
20241205,170600,847534490,6970,6970,6970,6970,0
20241205,170500,847534490,6970,6970,6970,6970,0
20241205,170400,847534490,6970,6970,6970,6970,0
20241205,170300,847534490,6970,6970,6970,6970,2393
20241205,170200,847534490,6970,6970,6970,6970,0
20241205,170100,847534490,6970,6970,6970,6970,0
20241205,170000,847534490,6970,6970,6970,6970,0
20241205,165900,847534490,6970,6970,6970,6970,0
20241205,165800,847534490,6970,6970,6970,6970,0
20241205,165700,847534490,6970,6970,6970,6970,0
20241205,165600,847534490,6970,6970,6970,6970,0
20241205,165500,847534490,6970,6970,6970,6970,0
20241205,165400,847534490,6970,6970,6970,6970,0
20241205,165300,847534490,6970,6970,6970,6970,0
20241205,165200,847534490,6970,6970,6970,6970,0
20241205,165100,847534490,6970,6970,6970,6970,0
20241205,165000,847534490,6970,6970,6970,6970,0
20241205,164900,847534490,6970,6970,6970,6970,0
20241205,164800,847534490,6970,6970,6970,6970,0
20241205,164700,847534490,6970,6970,6970,6970,0
20241205,164600,847534490,6970,6970,6970,6970,0
20241205,164500,847534490,6970,6970,6970,6970,0
20241205,164400,847534490,6970,6970,6970,6970,0
20241205,164300,847534490,6970,6970,6970,6970,0
20241205,164200,847534490,6970,6970,6970,6970,0
20241205,164100,847534490,6970,6970,6970,6970,0
20241205,164000,847534490,6970,6970,6970,6970,0
20241205,163900,847534490,6970,6970,6970,6970,0
20241205,163800,847534490,6970,6970,6970,6970,0
20241205,163700,847534490,6970,6970,6970,6970,0
20241205,163600,847534490,6970,6970,6970,6970,0
20241205,163500,847534490,6970,6970,6970,6970,0
20241205,163400,847534490,6970,6970,6970,6970,0
20241205,163300,847534490,6970,6970,6970,6970,2393
20241205,163200,847534490,6970,6970,6970,6970,0
20241205,163100,847534490,6970,6970,6970,6970,0
20241205,163000,847534490,6970,6970,6970,6970,0
20241205,162900,847534490,6970,6970,6970,6970,0
20241205,162800,847534490,6970,6970,6970,6970,0
20241205,162700,847534490,6970,6970,6970,6970,0
20241205,162600,847534490,6970,6970,6970,6970,0
20241205,162500,847534490,6970,6970,6970,6970,0
20241205,162400,847534490,6970,6970,6970,6970,0
20241205,162300,847534490,6970,6970,6970,6970,0
20241205,162200,847534490,6970,6970,6970,6970,0
20241205,162100,847534490,6970,6970,6970,6970,0
20241205,162000,847534490,6970,6970,6970,6970,0
20241205,161900,847534490,6970,6970,6970,6970,0
20241205,161800,847534490,6970,6970,6970,6970,0
20241205,161700,847534490,6970,6970,6970,6970,0
20241205,161600,847534490,6970,6970,6970,6970,0
20241205,161500,847534490,6970,6970,6970,6970,0
20241205,161400,847534490,6970,6970,6970,6970,0
20241205,161300,847534490,6970,6970,6970,6970,0
20241205,161200,847534490,6970,6970,6970,6970,0
20241205,161100,847534490,6970,6970,6970,6970,0
20241205,161000,847534490,6970,6970,6970,6970,0
20241205,160900,847534490,6970,6970,6970,6970,0
20241205,160800,847534490,6970,6970,6970,6970,0
20241205,160700,847534490,6970,6970,6970,6970,0
20241205,160600,847534490,6970,6970,6970,6970,0
20241205,160500,847534490,6970,6970,6970,6970,0
20241205,160400,847534490,6970,6970,6970,6970,0
20241205,160300,847534490,6970,6970,6970,6970,2393
20241205,160200,847534490,6970,6970,6970,6970,0
20241205,160100,847534490,6970,6970,6970,6970,0
20241205,160000,847534490,6970,6970,6970,6970,0
20241205,155900,847534490,6970,6970,6970,6970,0
20241205,155800,847534490,6970,6970,6970,6970,0
20241205,155700,847534490,6970,6970,6970,6970,0
20241205,155600,847534490,6970,6970,6970,6970,0
20241205,155500,847534490,6970,6970,6970,6970,0
20241205,155400,847534490,6970,6970,6970,6970,0
20241205,155300,847534490,6970,6970,6970,6970,0
20241205,155200,847534490,6970,6970,6970,6970,0
20241205,155100,847534490,6970,6970,6970,6970,0
20241205,155000,847534490,6970,6970,6970,6970,0
20241205,154900,847534490,6970,6970,6970,6970,0
20241205,154800,847534490,6970,6970,6970,6970,0
20241205,154700,847534490,6970,6970,6970,6970,0
20241205,154600,847534490,6970,6970,6970,6970,0
20241205,154500,847534490,6970,6970,6970,6970,0
20241205,154400,847534490,6970,6970,6970,6970,0
20241205,154300,847534490,6970,6970,6970,6970,0
20241205,154200,847534490,6970,6970,6970,6970,0
20241205,154100,847534490,6970,6970,6970,6970,0
20241205,154000,847534490,6970,6970,6970,6970,0
20241205,153900,847534490,6970,6970,6970,6970,0
20241205,153800,847534490,6970,6970,6970,6970,0
20241205,153700,847534490,6970,6970,6970,6970,0
20241205,153600,847534490,6970,6970,6970,6970,0
20241205,153500,847534490,6970,6970,6970,6970,0
20241205,153400,847534490,6970,6970,6970,6970,0
20241205,153300,847534490,6970,6970,6970,6970,2393
20241205,153200,847534490,6970,6970,6970,6970,0
20241205,153100,847534490,6970,6970,6970,6970,0
20241205,153000,847534490,6970,6970,6970,6970,2393
20241205,152900,830855280,6960,6960,6960,6960,0
20241205,152800,830855280,6960,6960,6960,6960,0
20241205,152700,830855280,6960,6960,6960,6960,0
20241205,152600,830855280,6960,6960,6960,6960,0
20241205,152500,830855280,6960,6960,6960,6960,0
20241205,152400,830855280,6960,6960,6960,6960,0
20241205,152300,830855280,6960,6960,6960,6960,0
20241205,152200,830855280,6960,6960,6960,6960,0
20241205,152100,830855280,6960,6960,6960,6960,0
20241205,152000,830855280,6960,6960,6960,6960,0
20241205,151900,830855280,6960,6950,6970,6940,5967
20241205,151800,789377990,6970,6980,6980,6950,209
20241205,151700,787922020,6980,6960,6980,6940,514
20241205,151600,784344200,6960,6940,6960,6940,102
20241205,151500,783635280,6960,6950,6960,6940,360
20241205,151400,781135050,6950,6950,6960,6950,12
20241205,151300,781051620,6950,6950,6960,6950,1681
20241205,151200,769365530,6950,6960,6960,6950,18
20241205,151100,769240390,6960,6970,6970,6960,26
20241205,151000,769059400,6970,6970,6970,6970,246
20241205,150900,767344780,6990,6950,7010,6950,3117
20241205,150800,745598240,6960,6960,6960,6950,73
20241205,150700,745090420,6950,6950,6960,6950,30
20241205,150600,744881720,6960,6950,6960,6950,406
20241205,150500,742058600,6950,6960,6960,6950,35
20241205,150400,741815080,6960,6960,6960,6950,1267
20241205,150300,733006850,6960,6960,6960,6950,14
20241205,150200,732909500,6960,6960,6970,6960,90
20241205,150100,732282970,6960,6970,6970,6960,697
20241205,150000,727431310,6960,6970,6970,6960,187
20241205,145900,726129500,6970,6980,6980,6960,45
20241205,145800,725815580,6980,6960,6980,6960,1100
20241205,145700,718156010,6970,6970,6970,6970,42
20241205,145600,717863270,6970,6960,6970,6960,29
20241205,145500,717661320,6970,6970,6970,6970,3
20241205,145400,717640410,6960,6960,6970,6960,58
20241205,145300,717236600,6970,6970,6970,6970,4
20241205,145200,717208720,6970,6970,6980,6960,179
20241205,145100,715961090,6970,6970,6980,6970,31
20241205,145000,715744950,6970,6970,6980,6970,226
20241205,144900,714169240,6980,6980,6980,6980,3
20241205,144800,714148300,6970,6980,6980,6970,41
20241205,144700,713862390,6970,6970,6970,6970,1
20241205,144600,713855420,6970,6990,6990,6970,40
20241205,144500,713576030,6990,6980,6990,6970,1086
20241205,144400,705997160,6980,6980,6990,6980,311
20241205,144300,703825740,6980,6980,6990,6980,50
20241205,144200,703476630,6980,6990,6990,6980,43
20241205,144100,703176360,6980,6980,6980,6980,8
20241205,144000,703120520,6990,6970,7010,6970,1180
20241205,143900,694888980,6980,6980,6990,6980,94
20241205,143800,694232730,6980,6990,6990,6980,43
20241205,143700,693932490,6990,6980,6990,6980,37
20241205,143600,693674100,6980,6980,6990,6980,117
20241205,143500,692857150,6980,7010,7010,6980,869
20241205,143400,686774750,7020,6990,7020,6990,2122
20241205,143300,671914170,6990,6990,6990,6980,42
20241205,143200,671620670,6990,6990,6990,6990,5
20241205,143100,671585720,6980,6980,6980,6980,8
20241205,143000,671529880,6990,6990,6990,6980,24
20241205,142900,671362220,6980,6990,6990,6980,12
20241205,142800,671278430,6980,6980,6980,6980,0
20241205,142700,671278430,6980,6990,6990,6980,12
20241205,142600,671194630,6990,6980,6990,6980,35
20241205,142500,670950070,6990,6990,6990,6990,324
20241205,142400,668685310,6990,6980,6990,6980,12
20241205,142300,668601510,6990,7010,7010,6990,427
20241205,142200,665612620,7020,6990,7030,6980,3704
20241205,142100,639640630,6990,6990,6990,6980,216
20241205,142000,638132040,6990,6970,7010,6970,3152
20241205,141900,616098210,6980,6980,6980,6980,4
20241205,141800,616070290,6980,6980,6980,6970,20
20241205,141700,615930770,6980,6980,6980,6970,25
20241205,141600,615756470,6980,6970,6980,6970,105
20241205,141500,615024350,6970,6980,6980,6970,25
20241205,141400,614850080,6980,6970,6980,6970,11
20241205,141300,614773380,6980,6980,6980,6980,6
20241205,141200,614731500,6970,6980,6980,6970,49
20241205,141100,614389940,6980,6980,6980,6970,255
20241205,141000,612612040,6980,6980,6980,6970,43
20241205,140900,612312000,6980,6980,6980,6970,23
20241205,140800,612151540,6970,6970,6980,6970,61
20241205,140700,611726260,6970,6970,6980,6970,129
20241205,140600,610826630,6970,6980,6990,6970,321
20241205,140500,608585320,6980,6980,6980,6970,488
20241205,140400,605179260,6980,6980,6980,6980,3
20241205,140300,605158320,6970,6980,6980,6970,12
20241205,140200,605074640,6980,6980,6980,6980,0
20241205,140100,605074640,6980,6970,6980,6970,140
20241205,140000,604097590,6970,6970,6980,6970,22
20241205,135900,603944210,6980,6970,6980,6970,36
20241205,135800,603693180,6970,6970,6990,6970,364
20241205,135700,601153710,6980,6970,6980,6970,619
20241205,135600,596833770,6980,6970,6980,6970,1871
20241205,135500,583791650,6980,6980,6980,6970,74
20241205,135400,583275440,6980,6980,6980,6980,4
20241205,135300,583247520,6970,6980,6980,6970,12
20241205,135200,583163840,6970,6970,6970,6970,9
20241205,135100,583101110,6980,6980,6980,6980,3
20241205,135000,583080170,6970,6980,6980,6970,12
20241205,134900,582996490,6980,6980,6980,6980,100
20241205,134800,582298490,6980,6970,6980,6970,12
20241205,134700,582214820,6980,6980,6980,6980,4
20241205,134600,582186900,6970,6990,6990,6970,1224
20241205,134500,573641250,6990,6980,6990,6980,195
20241205,134400,572279210,6980,6990,6990,6980,18
20241205,134300,572153470,6990,6990,6990,6990,366
20241205,134200,569595130,6990,6980,6990,6980,135
20241205,134100,568652570,6980,6970,6990,6970,838
20241205,134000,562808240,6960,6970,6970,6960,167
20241205,133900,561644330,6970,6970,6970,6970,0
20241205,133800,561644330,6970,6970,6970,6960,18
20241205,133700,561518960,6970,6960,6970,6960,12
20241205,133600,561435400,6970,6970,6980,6970,194
20241205,133500,560083020,6970,6970,6980,6970,98
20241205,133400,559399770,6970,6980,6980,6970,9
20241205,133300,559337000,6980,6980,6980,6980,30
20241205,133200,559127600,6990,6980,6990,6980,29
20241205,133100,558925090,6990,6980,6990,6980,194
20241205,133000,557570540,6990,6980,6990,6970,796
20241205,132900,552014570,6990,6980,6990,6980,12
20241205,132800,551930780,7000,6970,7000,6960,5337
20241205,132700,514654220,6960,6970,6970,6960,11
20241205,132600,514577630,6970,6970,6970,6970,212
20241205,132500,513099990,6970,6970,6970,6960,77
20241205,132400,512563380,6970,6970,6970,6970,63
20241205,132300,512124270,6960,6960,6960,6960,9
20241205,132200,512061630,6970,6970,6970,6970,5
20241205,132100,512026780,6970,6970,6970,6960,43
20241205,132000,511727150,6960,6960,6960,6960,15
20241205,131900,511622750,6970,6970,6970,6960,134
20241205,131800,510689770,6970,6960,6970,6960,12
20241205,131700,510606210,6970,6970,6970,6970,0
20241205,131600,510606210,6970,6960,6970,6960,102
20241205,131500,509896200,6960,6970,6970,6960,320
20241205,131400,507668950,6960,6980,6980,6960,501
20241205,131300,504177040,6970,6970,6970,6970,1
20241205,131200,504170070,6980,6980,6980,6970,42
20241205,131100,503876990,6980,6980,6980,6980,3
20241205,131000,503856050,6980,6970,6980,6970,15
20241205,130900,503751440,6980,6980,6980,6980,4
20241205,130800,503723520,6970,6980,6980,6970,12
20241205,130700,503639840,6980,6980,6980,6980,33
20241205,130600,503409500,6970,6970,6980,6970,522
20241205,130500,499770790,6970,6970,6970,6970,332
20241205,130400,497456750,6960,6960,6960,6960,9
20241205,130300,497394110,6970,6960,6970,6960,18
20241205,130200,497268730,6970,6970,6970,6970,24
20241205,130100,497101450,6960,6970,6970,6960,11
20241205,130000,497024880,6970,6960,6970,6960,7
20241205,125900,496976130,6980,6970,6980,6970,143
20241205,125800,495979190,6970,6980,6980,6970,35
20241205,125700,495735010,6970,6980,6980,6970,417
20241205,125600,492824670,6980,6980,6990,6980,145
20241205,125500,491812330,6980,6990,6990,6980,78
20241205,125400,491267680,6980,6990,6990,6980,324
20241205,125300,489003080,7000,7000,7010,6990,315
20241205,125200,486798380,7000,7000,7010,6990,486
20241205,125100,483397610,7000,6970,7010,6970,2210
20241205,125000,467938150,6980,6970,6980,6970,42
20241205,124900,467645020,6980,6980,6980,6970,15
20241205,124800,467540430,6970,6970,6980,6970,45
20241205,124700,467226670,6970,6970,6980,6970,10
20241205,124600,467156930,6980,6980,6980,6970,241
20241205,124500,465474870,6980,6980,6980,6970,38
20241205,124400,465209660,6970,6990,6990,6970,54
20241205,124300,464832570,6980,6990,7000,6980,378
20241205,124200,462189960,6990,7010,7010,6990,398
20241205,124100,459407560,7010,6990,7010,6990,3532
20241205,124000,434684040,6980,6980,6990,6980,45
20241205,123900,434369810,6980,6980,6990,6980,20
20241205,123800,434230180,6980,6990,7000,6980,95
20241205,123700,433566140,6990,6980,7000,6970,1078
20241205,123600,426036140,6970,6970,6980,6970,185
20241205,123500,424746370,6970,6970,6980,6970,67
20241205,123400,424279200,6970,6970,6980,6970,44
20241205,123300,423972390,6970,6970,6980,6970,54
20241205,123200,423595890,6970,6980,6980,6970,109
20241205,123100,422835900,6970,6970,6970,6970,14
20241205,123000,422738320,6980,6970,6980,6970,6
20241205,122900,422696470,6980,6990,6990,6980,35
20241205,122800,422452040,6980,6990,6990,6980,99
20241205,122700,421760290,6980,6980,6990,6980,20
20241205,122600,421620640,7000,6980,7000,6980,337
20241205,122500,419264780,6980,6980,6980,6980,65
20241205,122400,418811080,6990,6990,6990,6980,182
20241205,122300,417539360,6990,6960,7000,6960,2961
20241205,122200,396889110,6960,6960,6960,6960,3
20241205,122100,396868230,6970,6960,6970,6960,21
20241205,122000,396721970,6960,6970,6970,6960,12
20241205,121900,396638420,6960,6970,6970,6960,31
20241205,121800,396422560,6970,6970,6980,6970,122
20241205,121700,395572160,6980,6970,6980,6970,343
20241205,121600,393181360,6970,6980,6980,6970,101
20241205,121500,392477170,6970,6970,6980,6970,74
20241205,121400,391961040,6980,6970,6980,6970,21
20241205,121300,391814580,6970,6980,6980,6970,8
20241205,121200,391758770,6970,6980,6980,6970,45
20241205,121100,391444780,6970,6970,6980,6970,16
20241205,121000,391333160,6970,6970,6980,6970,15
20241205,120900,391228570,6970,6970,6970,6970,3
20241205,120800,391207660,6980,6970,6980,6970,24
20241205,120700,391040270,6970,6970,6980,6970,9
20241205,120600,390977510,6970,6980,6980,6970,191
20241205,120500,389644440,6980,6970,6980,6970,116
20241205,120400,388834900,6970,6970,6980,6970,825
20241205,120300,383083180,6970,6970,6980,6970,10
20241205,120200,383013440,6970,6970,6980,6970,73
20241205,120100,382504010,6980,6970,6980,6970,7
20241205,120000,382455180,6970,6990,6990,6970,508
20241205,115900,378909390,6980,6980,6990,6980,794
20241205,115800,373366170,6980,6980,6990,6980,19
20241205,115700,373233520,6980,6980,6990,6980,44
20241205,115600,372926360,6980,6980,6990,6980,201
20241205,115500,371522190,6990,6980,6990,6980,495
20241205,115400,368066210,6980,6980,6990,6980,22
20241205,115300,367912530,6980,6980,6990,6980,46
20241205,115200,367591140,6990,6980,6990,6980,10
20241205,115100,367521310,6980,6980,6990,6980,18
20241205,115000,367395630,6990,6990,6990,6980,87
20241205,114900,366787600,6990,6980,6990,6980,29
20241205,114800,366585090,6990,6980,6990,6980,11
20241205,114700,366508280,6980,6990,6990,6980,70
20241205,114600,366019120,6980,6990,6990,6980,380
20241205,114500,363363020,6990,6990,6990,6980,197
20241205,114400,361986150,6980,6990,6990,6980,188
20241205,114300,360672100,6990,6980,6990,6980,24
20241205,114200,360504490,6980,6980,6990,6980,23
20241205,114100,360343890,6990,6990,6990,6980,37
20241205,114000,360085330,6980,6980,6980,6980,16
20241205,113900,359973650,6980,6990,6990,6980,80
20241205,113800,359414520,6980,6980,6980,6980,18
20241205,113700,359288880,6990,6980,6990,6980,111
20241205,113600,358513060,6990,6980,6990,6980,196
20241205,113500,357143980,6980,6980,6990,6980,39
20241205,113400,356871660,6980,6980,6990,6980,124
20241205,113300,356005730,6980,6980,6990,6980,85
20241205,113200,355411670,6980,6990,6990,6980,95
20241205,113100,354747760,6990,6990,6990,6980,55
20241205,113000,354363380,6980,6990,6990,6980,50
20241205,112900,354014070,6990,6980,6990,6980,95
20241205,112800,353350060,6990,6980,6990,6980,32
20241205,112700,353126490,6990,6980,6990,6980,181
20241205,112600,351862600,6980,6990,6990,6980,228
20241205,112500,350269030,6990,6980,6990,6980,339
20241205,112400,347901030,6980,6980,6980,6980,3
20241205,112300,347880090,6980,6980,6980,6980,11
20241205,112200,347803310,6980,6980,6980,6980,6
20241205,112100,347761430,6990,6980,6990,6980,41
20241205,112000,347475160,6980,6980,6980,6980,3
20241205,111900,347454220,6990,6990,6990,6980,194
20241205,111800,346099630,6990,6990,7010,6980,3843
20241205,111700,319199290,6980,6960,6980,6960,637
20241205,111600,314759420,6960,6960,6960,6960,3
20241205,111500,314738540,6970,6980,6980,6970,718
20241205,111400,309727560,6990,6970,6990,6970,722
20241205,111300,304686930,6980,6970,6980,6960,2165
20241205,111200,289595060,6980,6970,6980,6970,142
20241205,111100,288603930,6970,6970,6970,6970,12
20241205,111000,288520290,6970,6970,6970,6970,14
20241205,110900,288422710,6970,6970,6970,6970,5
20241205,110800,288387860,6980,6970,6980,6970,119
20241205,110700,287557560,6970,6970,6970,6970,3
20241205,110600,287536650,6970,6970,6970,6970,34
20241205,110500,287299670,6970,6960,6980,6960,190
20241205,110400,285975150,6970,6970,6970,6960,109
20241205,110300,285215730,6970,6960,6970,6960,52
20241205,110200,284853320,6970,6960,6970,6960,124
20241205,110100,283989190,6970,6970,6970,6960,140
20241205,110000,283013420,6960,6980,6980,6960,90
20241205,105900,282385380,6980,6960,6980,6960,96
20241205,105800,281716230,6960,6960,6970,6960,251
20241205,105700,279967120,6970,6970,6970,6960,114
20241205,105600,279172570,6960,6960,6970,6960,199
20241205,105500,277786260,6960,6960,6980,6960,104
20241205,105400,277061120,6970,6980,6980,6970,54
20241205,105300,276684520,7000,6980,7000,6980,161
20241205,105200,275560510,6980,6960,6980,6960,345
20241205,105100,273155240,6960,6960,6960,6960,11
20241205,105000,273078680,6970,6970,6970,6960,129
20241205,104900,272179580,6960,6960,6960,6960,16
20241205,104800,272068220,6980,6970,6980,6970,416
20241205,104700,269167990,6960,6960,6960,6960,11
20241205,104600,269091430,6970,6970,6980,6970,916
20241205,104500,262706230,6970,6970,6970,6960,179
20241205,104400,261459740,6960,6960,6960,6960,62
20241205,104300,261028220,6960,6960,6960,6960,32
20241205,104200,260805500,6970,6960,6970,6960,34
20241205,104100,260568720,6960,6960,6960,6960,43
20241205,104000,260269440,6970,6970,6970,6970,48
20241205,103900,259934880,6970,6960,6990,6960,5500
20241205,103800,221588470,6950,6950,6950,6950,3
20241205,103700,221567620,6950,6950,6950,6950,14
20241205,103600,221470320,6950,6950,6960,6950,78
20241205,103500,220928210,6950,6950,6960,6950,590
20241205,103400,216827210,6960,6950,6960,6950,69
20241205,103300,216347270,6950,6950,6950,6950,6
20241205,103200,216305570,6960,6960,6960,6950,128
20241205,103100,215414800,6960,6950,6960,6950,123
20241205,103000,214558750,6950,6950,6950,6950,12
20241205,102900,214475350,6960,6960,6960,6950,56
20241205,102800,214085720,6950,6950,6950,6950,11
20241205,102700,214009270,6950,6950,6950,6950,9
20241205,102600,213946720,6950,6960,6960,6950,416
20241205,102500,211052470,6960,6950,6960,6950,28
20241205,102400,210857650,6950,6950,6960,6950,3776
20241205,102300,184609770,6950,6960,6960,6950,528
20241205,102200,180934940,6970,6950,6970,6950,1245
20241205,102100,172267520,6950,6960,6960,6950,2933
20241205,102000,151853900,6960,6960,6970,6960,106
20241205,101900,151115920,6960,6960,6970,6960,34
20241205,101800,150879060,6970,6960,6970,6960,195
20241205,101700,149521540,6960,6960,6970,6960,136
20241205,101600,148574760,6960,6960,6970,6960,158
20241205,101500,147473950,6960,6960,6970,6960,34
20241205,101400,147237260,6970,6960,6970,6960,1591
20241205,101300,136158020,6960,6960,6960,6960,14
20241205,101200,136060580,6970,6960,6970,6960,41
20241205,101100,135774840,6960,6960,6960,6960,12
20241205,101000,135691320,6960,6970,6970,6960,8
20241205,100900,135635590,6960,6960,6970,6960,43
20241205,100800,135336050,6960,6960,6960,6960,3
20241205,100700,135315170,6960,6960,6960,6960,11
20241205,100600,135238610,6970,6970,6970,6960,224
20241205,100500,133677360,6970,6960,6970,6960,198
20241205,100400,132298150,6970,6960,6970,6960,81
20241205,100300,131733690,6970,6960,6970,6960,6
20241205,100200,131691900,6960,6960,6960,6960,12
20241205,100100,131608380,6960,6960,6970,6960,155
20241205,100000,130528090,6970,6960,6970,6960,317
20241205,095900,128320970,6960,6960,6970,6960,146
20241205,095800,127303610,6960,6960,6960,6960,12
20241205,095700,127220090,6960,6970,6970,6960,5
20241205,095600,127185270,6960,6960,6970,6960,81
20241205,095500,126621280,6960,6970,6980,6960,864
20241205,095400,120598170,6980,6970,6980,6970,32
20241205,095300,120374920,6970,6980,6980,6970,75
20241205,095200,119851450,6970,6970,6980,6970,145
20241205,095100,118839500,6980,6980,6980,6970,58
20241205,095000,118434690,6970,6970,6980,6970,273
20241205,094900,116530960,6980,6970,6980,6970,118
20241205,094800,115707440,6970,6980,6980,6970,256
20241205,094700,113920620,6970,6970,6970,6970,12
20241205,094600,113836980,6970,6980,6980,6970,283
20241205,094500,111861670,6980,6970,6980,6970,136
20241205,094400,110912500,6970,6980,6980,6970,701
20241205,094300,106019730,6990,6980,6990,6980,615
20241205,094200,101726150,6990,6990,6990,6980,120
20241205,094100,100887380,6990,6990,6990,6980,89
20241205,094000,100265380,6990,6990,6990,6980,90
20241205,093900,99636350,6990,6960,6990,6960,2213
20241205,093800,84210820,6970,6970,6970,6960,62
20241205,093700,83778710,6960,6960,6960,6960,12
20241205,093600,83695190,6960,6980,6980,6960,519
20241205,093500,80074360,6980,6970,6990,6960,1167
20241205,093400,71934170,6970,6970,6970,6960,46
20241205,093300,71613580,6960,6970,6970,6960,24
20241205,093200,71446420,6960,6960,6970,6960,58
20241205,093100,71042300,6970,6970,6980,6970,20
20241205,093000,70902880,6970,6970,6980,6970,159
20241205,092900,69794070,6970,6970,6970,6970,737
20241205,092800,64657180,6960,6960,6970,6960,40
20241205,092700,64378560,6970,6970,6970,6960,56
20241205,092600,63988270,6970,6970,6970,6960,624
20241205,092500,59639100,6970,6960,6970,6960,21
20241205,092400,59492770,6960,6960,6960,6960,15
20241205,092300,59388370,6960,6960,6960,6960,3
20241205,092200,59367490,6960,6960,6960,6960,11
20241205,092100,59290930,6970,6960,6980,6960,1553
20241205,092000,48468750,6960,6960,6960,6960,185
20241205,091900,47181150,6970,6960,6970,6960,22
20241205,091800,47027840,6970,6970,6970,6970,558
20241205,091700,43138580,6970,6970,6970,6970,3
20241205,091600,43117670,6970,6970,6980,6970,118
20241205,091500,42294190,6970,6970,6970,6970,74
20241205,091400,41778410,6970,6970,6970,6960,2329
20241205,091300,25545310,6970,6980,6980,6970,462
20241205,091200,22323660,6980,6970,6980,6970,600
20241205,091100,18135690,6980,6970,6980,6970,382
20241205,091000,15471510,6960,6970,6970,6960,380
20241205,090900,12823050,6970,6970,6980,6970,287
20241205,090800,10822150,6970,6970,6970,6970,6
20241205,090700,10780330,6970,6970,6980,6960,377
20241205,090600,8152040,6970,6970,6980,6970,117
20241205,090500,7336540,6980,6980,6980,6970,94
20241205,090400,6680510,6970,6970,6980,6970,85
20241205,090300,6087270,6970,6960,6970,6960,233
20241205,090200,4463650,6960,6960,6960,6960,103
20241205,090100,3746770,6970,6960,6970,6960,325
20241205,090000,1482600,6960,6960,6960,6960,210