KissMeData/175140/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,203400,950338080,5250,5250,5250,5250,1817
20241204,203300,950338080,5250,5250,5250,5250,0
20241204,203200,950338080,5250,5250,5250,5250,0
20241204,203100,950338080,5250,5250,5250,5250,0
20241204,203000,950338080,5250,5250,5250,5250,0
20241204,202900,950338080,5250,5250,5250,5250,0
20241204,202800,950338080,5250,5250,5250,5250,0
20241204,202700,950338080,5250,5250,5250,5250,0
20241204,202600,950338080,5250,5250,5250,5250,0
20241204,202500,950338080,5250,5250,5250,5250,0
20241204,202400,950338080,5250,5250,5250,5250,0
20241204,202300,950338080,5250,5250,5250,5250,0
20241204,202200,950338080,5250,5250,5250,5250,0
20241204,202100,950338080,5250,5250,5250,5250,0
20241204,202000,950338080,5250,5250,5250,5250,0
20241204,201900,950338080,5250,5250,5250,5250,0
20241204,201800,950338080,5250,5250,5250,5250,0
20241204,201700,950338080,5250,5250,5250,5250,0
20241204,201600,950338080,5250,5250,5250,5250,0
20241204,201500,950338080,5250,5250,5250,5250,0
20241204,201400,950338080,5250,5250,5250,5250,0
20241204,201300,950338080,5250,5250,5250,5250,0
20241204,201200,950338080,5250,5250,5250,5250,0
20241204,201100,950338080,5250,5250,5250,5250,0
20241204,201000,950338080,5250,5250,5250,5250,0
20241204,200900,950338080,5250,5250,5250,5250,0
20241204,200800,950338080,5250,5250,5250,5250,0
20241204,200700,950338080,5250,5250,5250,5250,0
20241204,200600,950338080,5250,5250,5250,5250,0
20241204,200500,950338080,5250,5250,5250,5250,0
20241204,200400,950338080,5250,5250,5250,5250,1817
20241204,200300,950338080,5250,5250,5250,5250,0
20241204,200200,950338080,5250,5250,5250,5250,0
20241204,200100,950338080,5250,5250,5250,5250,0
20241204,200000,950338080,5250,5250,5250,5250,0
20241204,195900,950338080,5250,5250,5250,5250,0
20241204,195800,950338080,5250,5250,5250,5250,0
20241204,195700,950338080,5250,5250,5250,5250,0
20241204,195600,950338080,5250,5250,5250,5250,0
20241204,195500,950338080,5250,5250,5250,5250,0
20241204,195400,950338080,5250,5250,5250,5250,0
20241204,195300,950338080,5250,5250,5250,5250,0
20241204,195200,950338080,5250,5250,5250,5250,0
20241204,195100,950338080,5250,5250,5250,5250,0
20241204,195000,950338080,5250,5250,5250,5250,0
20241204,194900,950338080,5250,5250,5250,5250,0
20241204,194800,950338080,5250,5250,5250,5250,0
20241204,194700,950338080,5250,5250,5250,5250,0
20241204,194600,950338080,5250,5250,5250,5250,0
20241204,194500,950338080,5250,5250,5250,5250,0
20241204,194400,950338080,5250,5250,5250,5250,0
20241204,194300,950338080,5250,5250,5250,5250,0
20241204,194200,950338080,5250,5250,5250,5250,0
20241204,194100,950338080,5250,5250,5250,5250,0
20241204,194000,950338080,5250,5250,5250,5250,0
20241204,193900,950338080,5250,5250,5250,5250,0
20241204,193800,950338080,5250,5250,5250,5250,0
20241204,193700,950338080,5250,5250,5250,5250,0
20241204,193600,950338080,5250,5250,5250,5250,0
20241204,193500,950338080,5250,5250,5250,5250,0
20241204,193400,950338080,5250,5250,5250,5250,1817
20241204,193300,950338080,5250,5250,5250,5250,0
20241204,193200,950338080,5250,5250,5250,5250,0
20241204,193100,950338080,5250,5250,5250,5250,0
20241204,193000,950338080,5250,5250,5250,5250,0
20241204,192900,950338080,5250,5250,5250,5250,0
20241204,192800,950338080,5250,5250,5250,5250,0
20241204,192700,950338080,5250,5250,5250,5250,0
20241204,192600,950338080,5250,5250,5250,5250,0
20241204,192500,950338080,5250,5250,5250,5250,0
20241204,192400,950338080,5250,5250,5250,5250,0
20241204,192300,950338080,5250,5250,5250,5250,0
20241204,192200,950338080,5250,5250,5250,5250,0
20241204,192100,950338080,5250,5250,5250,5250,0
20241204,192000,950338080,5250,5250,5250,5250,0
20241204,191900,950338080,5250,5250,5250,5250,0
20241204,191800,950338080,5250,5250,5250,5250,0
20241204,191700,950338080,5250,5250,5250,5250,0
20241204,191600,950338080,5250,5250,5250,5250,0
20241204,191500,950338080,5250,5250,5250,5250,0
20241204,191400,950338080,5250,5250,5250,5250,0
20241204,191300,950338080,5250,5250,5250,5250,0
20241204,191200,950338080,5250,5250,5250,5250,0
20241204,191100,950338080,5250,5250,5250,5250,0
20241204,191000,950338080,5250,5250,5250,5250,0
20241204,190900,950338080,5250,5250,5250,5250,0
20241204,190800,950338080,5250,5250,5250,5250,0
20241204,190700,950338080,5250,5250,5250,5250,0
20241204,190600,950338080,5250,5250,5250,5250,0
20241204,190500,950338080,5250,5250,5250,5250,0
20241204,190400,950338080,5250,5250,5250,5250,1817
20241204,190300,950338080,5250,5250,5250,5250,0
20241204,190200,950338080,5250,5250,5250,5250,0
20241204,190100,950338080,5250,5250,5250,5250,0
20241204,190000,950338080,5250,5250,5250,5250,0
20241204,185900,950338080,5250,5250,5250,5250,0
20241204,185800,950338080,5250,5250,5250,5250,0
20241204,185700,950338080,5250,5250,5250,5250,0
20241204,185600,950338080,5250,5250,5250,5250,0
20241204,185500,950338080,5250,5250,5250,5250,0
20241204,185400,950338080,5250,5250,5250,5250,0
20241204,185300,950338080,5250,5250,5250,5250,0
20241204,185200,950338080,5250,5250,5250,5250,0
20241204,185100,950338080,5250,5250,5250,5250,0
20241204,185000,950338080,5250,5250,5250,5250,0
20241204,184900,950338080,5250,5250,5250,5250,0
20241204,184800,950338080,5250,5250,5250,5250,0
20241204,184700,950338080,5250,5250,5250,5250,0
20241204,184600,950338080,5250,5250,5250,5250,0
20241204,184500,950338080,5250,5250,5250,5250,0
20241204,184400,950338080,5250,5250,5250,5250,0
20241204,184300,950338080,5250,5250,5250,5250,0
20241204,184200,950338080,5250,5250,5250,5250,0
20241204,184100,950338080,5250,5250,5250,5250,0
20241204,184000,950338080,5250,5250,5250,5250,0
20241204,183900,950338080,5250,5250,5250,5250,0
20241204,183800,950338080,5250,5250,5250,5250,0
20241204,183700,950338080,5250,5250,5250,5250,0
20241204,183600,950338080,5250,5250,5250,5250,0
20241204,183500,950338080,5250,5250,5250,5250,0
20241204,183400,950338080,5250,5250,5250,5250,1817
20241204,183300,950338080,5250,5250,5250,5250,0
20241204,183200,950338080,5250,5250,5250,5250,0
20241204,183100,950338080,5250,5250,5250,5250,0
20241204,183000,950338080,5250,5250,5250,5250,0
20241204,182900,950338080,5250,5250,5250,5250,0
20241204,182800,950338080,5250,5250,5250,5250,0
20241204,182700,950338080,5250,5250,5250,5250,0
20241204,182600,950338080,5250,5250,5250,5250,0
20241204,182500,950338080,5250,5250,5250,5250,0
20241204,182400,950338080,5250,5250,5250,5250,0
20241204,182300,950338080,5250,5250,5250,5250,0
20241204,182200,950338080,5250,5250,5250,5250,0
20241204,182100,950338080,5250,5250,5250,5250,0
20241204,182000,950338080,5250,5250,5250,5250,0
20241204,181900,950338080,5250,5250,5250,5250,0
20241204,181800,950338080,5250,5250,5250,5250,0
20241204,181700,950338080,5250,5250,5250,5250,0
20241204,181600,950338080,5250,5250,5250,5250,0
20241204,181500,950338080,5250,5250,5250,5250,0
20241204,181400,950338080,5250,5250,5250,5250,0
20241204,181300,950338080,5250,5250,5250,5250,0
20241204,181200,950338080,5250,5250,5250,5250,0
20241204,181100,950338080,5250,5250,5250,5250,0
20241204,181000,950338080,5250,5250,5250,5250,0
20241204,180900,950338080,5250,5250,5250,5250,0
20241204,180800,950338080,5250,5250,5250,5250,0
20241204,180700,950338080,5250,5250,5250,5250,0
20241204,180600,950338080,5250,5250,5250,5250,0
20241204,180500,950338080,5250,5250,5250,5250,0
20241204,180400,950338080,5250,5250,5250,5250,1817
20241204,180300,950338080,5250,5250,5250,5250,0
20241204,180200,950338080,5250,5250,5250,5250,0
20241204,180100,950338080,5250,5250,5250,5250,0
20241204,180000,950338080,5250,5250,5250,5250,0
20241204,175900,950338080,5250,5250,5250,5250,0
20241204,175800,950338080,5250,5250,5250,5250,0
20241204,175700,950338080,5250,5250,5250,5250,0
20241204,175600,950338080,5250,5250,5250,5250,0
20241204,175500,950338080,5250,5250,5250,5250,0
20241204,175400,950338080,5250,5250,5250,5250,0
20241204,175300,950338080,5250,5250,5250,5250,0
20241204,175200,950338080,5250,5250,5250,5250,0
20241204,175100,950338080,5250,5250,5250,5250,0
20241204,175000,950338080,5250,5250,5250,5250,0
20241204,174900,950338080,5250,5250,5250,5250,0
20241204,174800,950338080,5250,5250,5250,5250,0
20241204,174700,950338080,5250,5250,5250,5250,0
20241204,174600,950338080,5250,5250,5250,5250,0
20241204,174500,950338080,5250,5250,5250,5250,0
20241204,174400,950338080,5250,5250,5250,5250,0
20241204,174300,950338080,5250,5250,5250,5250,0
20241204,174200,950338080,5250,5250,5250,5250,0
20241204,174100,950338080,5250,5250,5250,5250,0
20241204,174000,950338080,5250,5250,5250,5250,0
20241204,173900,950338080,5250,5250,5250,5250,0
20241204,173800,950338080,5250,5250,5250,5250,0
20241204,173700,950338080,5250,5250,5250,5250,0
20241204,173600,950338080,5250,5250,5250,5250,0
20241204,173500,950338080,5250,5250,5250,5250,0
20241204,173400,950338080,5250,5250,5250,5250,1817
20241204,173300,950338080,5250,5250,5250,5250,0
20241204,173200,950338080,5250,5250,5250,5250,0
20241204,173100,950338080,5250,5250,5250,5250,0
20241204,173000,950338080,5250,5250,5250,5250,0
20241204,172900,950338080,5250,5250,5250,5250,0
20241204,172800,950338080,5250,5250,5250,5250,0
20241204,172700,950338080,5250,5250,5250,5250,0
20241204,172600,950338080,5250,5250,5250,5250,0
20241204,172500,950338080,5250,5250,5250,5250,0
20241204,172400,950338080,5250,5250,5250,5250,0
20241204,172300,950338080,5250,5250,5250,5250,0
20241204,172200,950338080,5250,5250,5250,5250,0
20241204,172100,950338080,5250,5250,5250,5250,0
20241204,172000,950338080,5250,5250,5250,5250,0
20241204,171900,950338080,5250,5250,5250,5250,0
20241204,171800,950338080,5250,5250,5250,5250,0
20241204,171700,950338080,5250,5250,5250,5250,0
20241204,171600,950338080,5250,5250,5250,5250,0
20241204,171500,950338080,5250,5250,5250,5250,0
20241204,171400,950338080,5250,5250,5250,5250,0
20241204,171300,950338080,5250,5250,5250,5250,0
20241204,171200,950338080,5250,5250,5250,5250,0
20241204,171100,950338080,5250,5250,5250,5250,0
20241204,171000,950338080,5250,5250,5250,5250,0
20241204,170900,950338080,5250,5250,5250,5250,0
20241204,170800,950338080,5250,5250,5250,5250,0
20241204,170700,950338080,5250,5250,5250,5250,0
20241204,170600,950338080,5250,5250,5250,5250,0
20241204,170500,950338080,5250,5250,5250,5250,0
20241204,170400,950338080,5250,5250,5250,5250,1817
20241204,170300,950338080,5250,5250,5250,5250,0
20241204,170200,950338080,5250,5250,5250,5250,0
20241204,170100,950338080,5250,5250,5250,5250,0
20241204,170000,950338080,5250,5250,5250,5250,0
20241204,165900,950338080,5250,5250,5250,5250,0
20241204,165800,950338080,5250,5250,5250,5250,0
20241204,165700,950338080,5250,5250,5250,5250,0
20241204,165600,950338080,5250,5250,5250,5250,0
20241204,165500,950338080,5250,5250,5250,5250,0
20241204,165400,950338080,5250,5250,5250,5250,0
20241204,165300,950338080,5250,5250,5250,5250,0
20241204,165200,950338080,5250,5250,5250,5250,0
20241204,165100,950338080,5250,5250,5250,5250,0
20241204,165000,950338080,5250,5250,5250,5250,0
20241204,164900,950338080,5250,5250,5250,5250,0
20241204,164800,950338080,5250,5250,5250,5250,0
20241204,164700,950338080,5250,5250,5250,5250,0
20241204,164600,950338080,5250,5250,5250,5250,0
20241204,164500,950338080,5250,5250,5250,5250,0
20241204,164400,950338080,5250,5250,5250,5250,0
20241204,164300,950338080,5250,5250,5250,5250,0
20241204,164200,950338080,5250,5250,5250,5250,0
20241204,164100,950338080,5250,5250,5250,5250,0
20241204,164000,950338080,5250,5250,5250,5250,0
20241204,163900,950338080,5250,5250,5250,5250,0
20241204,163800,950338080,5250,5250,5250,5250,0
20241204,163700,950338080,5250,5250,5250,5250,0
20241204,163600,950338080,5250,5250,5250,5250,0
20241204,163500,950338080,5250,5250,5250,5250,0
20241204,163400,950338080,5250,5250,5250,5250,1817
20241204,163300,950338080,5250,5250,5250,5250,0
20241204,163200,950338080,5250,5250,5250,5250,0
20241204,163100,950338080,5250,5250,5250,5250,0
20241204,163000,950338080,5250,5250,5250,5250,0
20241204,162900,950338080,5250,5250,5250,5250,0
20241204,162800,950338080,5250,5250,5250,5250,0
20241204,162700,950338080,5250,5250,5250,5250,0
20241204,162600,950338080,5250,5250,5250,5250,0
20241204,162500,950338080,5250,5250,5250,5250,0
20241204,162400,950338080,5250,5250,5250,5250,0
20241204,162300,950338080,5250,5250,5250,5250,0
20241204,162200,950338080,5250,5250,5250,5250,0
20241204,162100,950338080,5250,5250,5250,5250,0
20241204,162000,950338080,5250,5250,5250,5250,0
20241204,161900,950338080,5250,5250,5250,5250,0
20241204,161800,950338080,5250,5250,5250,5250,0
20241204,161700,950338080,5250,5250,5250,5250,0
20241204,161600,950338080,5250,5250,5250,5250,0
20241204,161500,950338080,5250,5250,5250,5250,0
20241204,161400,950338080,5250,5250,5250,5250,0
20241204,161300,950338080,5250,5250,5250,5250,0
20241204,161200,950338080,5250,5250,5250,5250,0
20241204,161100,950338080,5250,5250,5250,5250,0
20241204,161000,950338080,5250,5250,5250,5250,0
20241204,160900,950338080,5250,5250,5250,5250,0
20241204,160800,950338080,5250,5250,5250,5250,0
20241204,160700,950338080,5250,5250,5250,5250,0
20241204,160600,950338080,5250,5250,5250,5250,0
20241204,160500,950338080,5250,5250,5250,5250,0
20241204,160400,950338080,5250,5250,5250,5250,1817
20241204,160300,950338080,5250,5250,5250,5250,0
20241204,160200,950338080,5250,5250,5250,5250,0
20241204,160100,950338080,5250,5250,5250,5250,0
20241204,160000,950338080,5250,5250,5250,5250,0
20241204,155900,950338080,5250,5250,5250,5250,0
20241204,155800,950338080,5250,5250,5250,5250,0
20241204,155700,950338080,5250,5250,5250,5250,0
20241204,155600,950338080,5250,5250,5250,5250,0
20241204,155500,950338080,5250,5250,5250,5250,0
20241204,155400,950338080,5250,5250,5250,5250,0
20241204,155300,950338080,5250,5250,5250,5250,0
20241204,155200,950338080,5250,5250,5250,5250,0
20241204,155100,950338080,5250,5250,5250,5250,0
20241204,155000,950338080,5250,5250,5250,5250,0
20241204,154900,950338080,5250,5250,5250,5250,0
20241204,154800,950338080,5250,5250,5250,5250,0
20241204,154700,950338080,5250,5250,5250,5250,0
20241204,154600,950338080,5250,5250,5250,5250,0
20241204,154500,950338080,5250,5250,5250,5250,0
20241204,154400,950338080,5250,5250,5250,5250,0
20241204,154300,950338080,5250,5250,5250,5250,0
20241204,154200,950338080,5250,5250,5250,5250,0
20241204,154100,950338080,5250,5250,5250,5250,0
20241204,154000,950338080,5250,5250,5250,5250,0
20241204,153900,950338080,5250,5250,5250,5250,0
20241204,153800,950338080,5250,5250,5250,5250,0
20241204,153700,950338080,5250,5250,5250,5250,0
20241204,153600,950338080,5250,5250,5250,5250,0
20241204,153500,950338080,5250,5250,5250,5250,0
20241204,153400,950338080,5250,5250,5250,5250,1817
20241204,153300,950338080,5250,5250,5250,5250,0
20241204,153200,950338080,5250,5250,5250,5250,0
20241204,153100,950338080,5250,5250,5250,5250,0
20241204,153000,950338080,5250,5250,5250,5250,1817
20241204,152900,940798830,5250,5250,5250,5250,0
20241204,152800,940798830,5250,5250,5250,5250,0
20241204,152700,940798830,5250,5250,5250,5250,0
20241204,152600,940798830,5250,5250,5250,5250,0
20241204,152500,940798830,5250,5250,5250,5250,0
20241204,152400,940798830,5250,5250,5250,5250,0
20241204,152300,940798830,5250,5250,5250,5250,0
20241204,152200,940798830,5250,5250,5250,5250,0
20241204,152100,940798830,5250,5250,5250,5250,0
20241204,152000,940798830,5250,5250,5250,5250,0
20241204,151900,940798830,5250,5240,5250,5210,452
20241204,151800,938431290,5250,5250,5250,5250,5
20241204,151700,938405040,5250,5250,5250,5240,7
20241204,151600,938368340,5280,5270,5280,5270,304
20241204,151500,936763620,5270,5260,5270,5260,2
20241204,151400,936753090,5280,5250,5280,5250,11
20241204,151300,936695250,5250,5250,5250,5250,28
20241204,151200,936548250,5250,5250,5250,5240,104
20241204,151100,936003250,5250,5250,5250,5250,60
20241204,151000,935688250,5280,5280,5280,5280,2
20241204,150900,935677690,5250,5250,5250,5250,0
20241204,150800,935677690,5250,5250,5250,5250,237
20241204,150700,934433440,5290,5280,5290,5280,201
20241204,150600,933372150,5280,5260,5280,5260,2
20241204,150500,933361610,5270,5270,5270,5270,0
20241204,150400,933361610,5270,5270,5270,5270,1
20241204,150300,933356340,5280,5280,5280,5280,0
20241204,150200,933356340,5280,5280,5280,5280,100
20241204,150100,932828340,5270,5260,5270,5260,100
20241204,150000,932301840,5280,5280,5280,5280,0
20241204,145900,932301840,5280,5230,5280,5230,32
20241204,145800,932134430,5220,5220,5220,5220,148
20241204,145700,931361870,5190,5260,5260,5150,5058
20241204,145600,905067460,5310,5310,5310,5250,5001
20241204,145500,878699910,5320,5320,5320,5320,0
20241204,145400,878699910,5320,5320,5320,5320,0
20241204,145300,878699910,5320,5320,5320,5320,0
20241204,145200,878699910,5320,5320,5320,5320,0
20241204,145100,878699910,5320,5320,5320,5320,0
20241204,145000,878699910,5320,5320,5320,5320,0
20241204,144900,878699910,5320,5320,5320,5320,0
20241204,144800,878699910,5320,5320,5320,5320,0
20241204,144700,878699910,5320,5320,5320,5320,0
20241204,144600,878699910,5320,5310,5320,5310,24
20241204,144500,878572460,5330,5330,5330,5330,0
20241204,144400,878572460,5330,5310,5330,5310,1201
20241204,144300,872195130,5340,5340,5340,5340,1070
20241204,144200,866481330,5350,5350,5350,5350,0
20241204,144100,866481330,5350,5350,5350,5350,0
20241204,144000,866481330,5350,5350,5350,5350,10
20241204,143900,866427830,5350,5350,5350,5350,1
20241204,143800,866422480,5350,5350,5350,5350,0
20241204,143700,866422480,5350,5350,5350,5350,0
20241204,143600,866422480,5350,5350,5350,5350,0
20241204,143500,866422480,5350,5330,5350,5330,511
20241204,143400,863694150,5330,5330,5330,5330,0
20241204,143300,863694150,5330,5330,5330,5330,0
20241204,143200,863694150,5330,5300,5330,5290,51
20241204,143100,863424260,5330,5320,5330,5320,201
20241204,143000,862354930,5320,5290,5320,5290,83
20241204,142900,861914280,5290,5290,5290,5290,230
20241204,142800,860697580,5290,5290,5290,5290,0
20241204,142700,860697580,5290,5270,5290,5270,586
20241204,142600,857607440,5270,5270,5270,5270,0
20241204,142500,857607440,5270,5270,5270,5270,0
20241204,142400,857607440,5270,5270,5270,5270,1
20241204,142300,857602170,5250,5250,5270,5250,261
20241204,142200,856231900,5270,5270,5270,5270,0
20241204,142100,856231900,5270,5270,5270,5270,0
20241204,142000,856231900,5270,5270,5270,5270,0
20241204,141900,856231900,5270,5270,5270,5270,0
20241204,141800,856231900,5270,5250,5270,5250,102
20241204,141700,855696360,5270,5270,5270,5270,0
20241204,141600,855696360,5270,5270,5270,5270,0
20241204,141500,855696360,5270,5270,5270,5270,0
20241204,141400,855696360,5270,5270,5270,5270,0
20241204,141300,855696360,5270,5250,5270,5250,51
20241204,141200,855428590,5270,5260,5270,5250,1740
20241204,141100,846277850,5280,5260,5280,5260,51
20241204,141000,846009570,5280,5280,5280,5280,0
20241204,140900,846009570,5280,5280,5280,5280,0
20241204,140800,846009570,5280,5260,5280,5260,202
20241204,140700,844947010,5270,5270,5270,5270,25
20241204,140600,844815260,5280,5270,5280,5270,3
20241204,140500,844799430,5280,5280,5280,5280,0
20241204,140400,844799430,5280,5280,5280,5280,1
20241204,140300,844794150,5280,5280,5280,5280,1
20241204,140200,844788870,5290,5290,5290,5290,0
20241204,140100,844788870,5290,5270,5300,5260,1257
20241204,140000,838165840,5320,5280,5320,5270,2630
20241204,135900,824296660,5320,5320,5320,5320,50
20241204,135800,824030660,5320,5320,5320,5320,0
20241204,135700,824030660,5320,5320,5320,5320,6
20241204,135600,823998740,5320,5320,5320,5320,8
20241204,135500,823956180,5320,5320,5320,5320,0
20241204,135400,823956180,5320,5320,5320,5320,0
20241204,135300,823956180,5320,5280,5320,5280,503
20241204,135200,821300240,5320,5320,5320,5320,0
20241204,135100,821300240,5320,5320,5320,5320,0
20241204,135000,821300240,5320,5290,5320,5280,518
20241204,134900,818565010,5320,5320,5320,5320,0
20241204,134800,818565010,5320,5320,5320,5320,0
20241204,134700,818565010,5320,5290,5320,5280,28
20241204,134600,818417120,5330,5330,5330,5330,0
20241204,134500,818417120,5330,5330,5330,5330,0
20241204,134400,818417120,5330,5330,5330,5330,0
20241204,134300,818417120,5330,5330,5330,5330,0
20241204,134200,818417120,5330,5320,5330,5280,3098
20241204,134100,802014010,5340,5340,5340,5340,0
20241204,134000,802014010,5340,5340,5340,5340,0
20241204,133900,802014010,5340,5340,5340,5340,0
20241204,133800,802014010,5340,5340,5340,5340,0
20241204,133700,802014010,5340,5340,5340,5340,0
20241204,133600,802014010,5340,5340,5340,5340,0
20241204,133500,802014010,5340,5340,5340,5340,0
20241204,133400,802014010,5340,5340,5340,5340,0
20241204,133300,802014010,5340,5340,5340,5340,0
20241204,133200,802014010,5340,5340,5340,5340,0
20241204,133100,802014010,5340,5340,5340,5340,105
20241204,133000,801453310,5340,5340,5340,5340,0
20241204,132900,801453310,5340,5310,5340,5310,6
20241204,132800,801421420,5340,5340,5340,5340,0
20241204,132700,801421420,5340,5300,5340,5300,51
20241204,132600,801151080,5340,5340,5340,5340,2
20241204,132500,801140400,5340,5340,5340,5340,0
20241204,132400,801140400,5340,5340,5340,5340,0
20241204,132300,801140400,5340,5330,5340,5330,201
20241204,132200,800069060,5330,5330,5330,5330,0
20241204,132100,800069060,5330,5330,5330,5330,0
20241204,132000,800069060,5330,5330,5330,5330,0
20241204,131900,800069060,5330,5330,5330,5330,0
20241204,131800,800069060,5330,5330,5330,5330,0
20241204,131700,800069060,5330,5310,5330,5310,2369
20241204,131600,787486770,5310,5310,5310,5310,1
20241204,131500,787481460,5300,5300,5310,5300,478
20241204,131400,784948050,5310,5310,5310,5310,0
20241204,131300,784948050,5310,5310,5310,5310,0
20241204,131200,784948050,5310,5310,5310,5310,1
20241204,131100,784942740,5300,5310,5310,5300,211
20241204,131000,783824330,5310,5310,5310,5300,79
20241204,130900,783404920,5320,5320,5320,5320,0
20241204,130800,783404920,5320,5310,5320,5310,2
20241204,130700,783394290,5320,5320,5320,5320,13
20241204,130600,783325130,5330,5330,5330,5330,0
20241204,130500,783325130,5330,5310,5330,5300,11
20241204,130400,783266790,5340,5340,5340,5340,0
20241204,130300,783266790,5340,5340,5340,5340,10
20241204,130200,783213390,5340,5340,5340,5340,0
20241204,130100,783213390,5340,5340,5340,5330,13
20241204,130000,783143990,5340,5340,5340,5340,0
20241204,125900,783143990,5340,5300,5340,5300,2342
20241204,125800,770688550,5300,5280,5300,5280,1204
20241204,125700,764331390,5300,5280,5300,5280,119
20241204,125600,763703050,5280,5280,5280,5280,542
20241204,125500,760841290,5280,5280,5280,5280,0
20241204,125400,760841290,5280,5280,5280,5280,0
20241204,125300,760841290,5280,5280,5280,5280,10
20241204,125200,760788490,5280,5280,5280,5270,171
20241204,125100,759885870,5280,5230,5280,5230,4836
20241204,125000,734478310,5230,5230,5230,5230,10
20241204,124900,734426010,5230,5230,5230,5230,0
20241204,124800,734426010,5230,5230,5230,5230,0
20241204,124700,734426010,5230,5230,5230,5230,10
20241204,124600,734373710,5230,5200,5230,5180,248
20241204,124500,733088580,5240,5240,5240,5240,0
20241204,124400,733088580,5240,5240,5240,5240,0
20241204,124300,733088580,5240,5240,5240,5240,113
20241204,124200,732496460,5240,5240,5240,5240,1
20241204,124100,732491220,5200,5200,5200,5200,229
20241204,124000,731300420,5200,5200,5200,5200,0
20241204,123900,731300420,5200,5200,5200,5200,1
20241204,123800,731295220,5170,5170,5170,5170,5
20241204,123700,731269370,5200,5170,5200,5170,201
20241204,123600,730230170,5200,5190,5200,5190,10
20241204,123500,730178260,5200,5190,5200,5190,158
20241204,123400,729358230,5190,5190,5190,5190,0
20241204,123300,729358230,5190,5190,5190,5190,0
20241204,123200,729358230,5190,5190,5190,5190,0
20241204,123100,729358230,5190,5150,5190,5150,21
20241204,123000,729250040,5190,5190,5190,5190,50
20241204,122900,728990540,5190,5190,5190,5190,0
20241204,122800,728990540,5190,5180,5190,5180,101
20241204,122700,728467350,5180,5180,5180,5180,10
20241204,122600,728415550,5180,5180,5180,5180,3
20241204,122500,728400010,5180,5180,5180,5180,0
20241204,122400,728400010,5180,5150,5180,5150,920
20241204,122300,723659980,5170,5170,5170,5170,0
20241204,122200,723659980,5170,5170,5170,5170,0
20241204,122100,723659980,5170,5160,5170,5160,137
20241204,122000,722953050,5170,5170,5170,5170,0
20241204,121900,722953050,5170,5170,5170,5170,110
20241204,121800,722384350,5170,5150,5170,5150,701
20241204,121700,718770180,5150,5150,5160,5150,1094
20241204,121600,713136060,5150,5140,5150,5140,401
20241204,121500,711074910,5140,5140,5140,5140,490
20241204,121400,708556310,5140,5140,5140,5140,9
20241204,121300,708510050,5140,5100,5140,5070,2701
20241204,121200,694711420,5110,5110,5110,5110,10
20241204,121100,694660320,5110,5110,5110,5110,0
20241204,121000,694660320,5110,5100,5110,5100,2
20241204,120900,694650110,5110,5110,5110,5110,0
20241204,120800,694650110,5110,5090,5110,5090,2357
20241204,120700,682639730,5080,5080,5080,5080,3
20241204,120600,682624490,5080,5080,5080,5080,1
20241204,120500,682619410,5080,5080,5080,5080,6
20241204,120400,682588930,5090,5090,5090,5090,0
20241204,120300,682588930,5090,5090,5090,5090,20
20241204,120200,682487130,5090,5070,5090,5070,9
20241204,120100,682441380,5090,5090,5090,5090,510
20241204,120000,679845480,5090,5090,5090,5090,0
20241204,115900,679845480,5090,5090,5090,5090,0
20241204,115800,679845480,5090,5090,5090,5090,590
20241204,115700,676842380,5090,5090,5090,5090,0
20241204,115600,676842380,5090,5090,5090,5090,0
20241204,115500,676842380,5090,5090,5090,5090,119
20241204,115400,676236670,5090,5090,5090,5090,0
20241204,115300,676236670,5090,5090,5090,5090,0
20241204,115200,676236670,5090,5090,5090,5090,9
20241204,115100,676190860,5090,5090,5090,5090,1
20241204,115000,676185770,5090,5080,5090,5080,104
20241204,114900,675657440,5080,5070,5080,5070,868
20241204,114800,671248320,5070,5070,5070,5070,0
20241204,114700,671248320,5070,5050,5070,5030,1483
20241204,114600,663761910,5050,5050,5050,5050,100
20241204,114500,663256910,5050,5040,5050,5040,3
20241204,114400,663241780,5050,5050,5050,5050,1060
20241204,114300,657888780,5050,5050,5050,5050,6
20241204,114200,657858480,5050,5050,5050,5050,2
20241204,114100,657848380,5070,5070,5070,5070,0
20241204,114000,657848380,5070,5070,5070,5070,0
20241204,113900,657848380,5070,5070,5070,5070,0
20241204,113800,657848380,5070,5070,5070,5070,0
20241204,113700,657848380,5070,5050,5070,5050,109
20241204,113600,657297880,5060,5060,5060,5060,20
20241204,113500,657196680,5080,5080,5080,5080,1
20241204,113400,657191600,5070,5070,5070,5070,35
20241204,113300,657014150,5090,5090,5090,5090,0
20241204,113200,657014150,5090,5080,5090,5080,21
20241204,113100,656907360,5090,5090,5090,5090,11
20241204,113000,656851370,5100,5100,5100,5100,0
20241204,112900,656851370,5100,5100,5100,5100,0
20241204,112800,656851370,5100,5100,5100,5100,1
20241204,112700,656846270,5100,5090,5100,5090,19
20241204,112600,656749550,5100,5100,5100,5100,0
20241204,112500,656749550,5100,5100,5100,5090,119
20241204,112400,656142850,5100,5100,5100,5100,11
20241204,112300,656086750,5100,5100,5100,5100,0
20241204,112200,656086750,5100,5090,5100,5090,31
20241204,112100,655928950,5100,5080,5100,5080,51
20241204,112000,655669850,5090,5090,5090,5090,2020
20241204,111900,645388050,5100,5100,5100,5090,141
20241204,111800,644669350,5100,5100,5100,5100,0
20241204,111700,644669350,5100,5100,5100,5080,199
20241204,111600,643657410,5100,5100,5100,5100,0
20241204,111500,643657410,5100,5100,5100,5080,30
20241204,111400,643504810,5100,5080,5100,5080,21
20241204,111300,643398110,5100,5100,5100,5100,55
20241204,111200,643117610,5100,5070,5100,5070,2057
20241204,111100,632645460,5070,5070,5070,5070,0
20241204,111000,632645460,5070,5070,5070,5070,1
20241204,110900,632640390,5060,5070,5070,5060,109
20241204,110800,632088760,5070,5060,5070,5060,201
20241204,110700,631071690,5060,5050,5060,5050,27
20241204,110600,630935330,5060,5060,5060,5060,0
20241204,110500,630935330,5060,5060,5060,5060,1
20241204,110400,630930270,5020,5040,5040,5020,1000
20241204,110300,625901900,5060,5060,5060,5060,0
20241204,110200,625901900,5060,5060,5060,5040,63
20241204,110100,625584340,5050,5060,5070,5050,438
20241204,110000,623370280,5070,5070,5070,5070,191
20241204,105900,622401910,5080,5090,5090,5080,2
20241204,105800,622391740,5090,5090,5090,5090,4
20241204,105700,622371380,5090,5090,5090,5090,12
20241204,105600,622310300,5090,5090,5090,5070,208
20241204,105500,621251800,5090,5090,5090,5090,3
20241204,105400,621236530,5070,5080,5100,5070,294
20241204,105300,619744130,5100,5100,5100,5100,1
20241204,105200,619739030,5100,5100,5100,5100,2
20241204,105100,619728830,5100,5090,5100,5090,2
20241204,105000,619718640,5100,5100,5100,5100,1
20241204,104900,619713540,5090,5080,5100,5080,337
20241204,104800,617996370,5100,5100,5100,5100,0
20241204,104700,617996370,5100,5100,5100,5100,0
20241204,104600,617996370,5100,5100,5100,5100,99
20241204,104500,617491470,5100,5100,5100,5100,0
20241204,104400,617491470,5100,5100,5100,5100,0
20241204,104300,617491470,5100,5100,5100,5100,699
20241204,104200,613926570,5100,5100,5100,5100,0
20241204,104100,613926570,5100,5100,5100,5100,10
20241204,104000,613875570,5100,5100,5100,5100,0
20241204,103900,613875570,5100,5100,5100,5100,1
20241204,103800,613870470,5080,5080,5080,5080,39
20241204,103700,613672350,5080,5080,5080,5080,5
20241204,103600,613646950,5080,5070,5080,5070,3180
20241204,103500,597519790,5070,5070,5070,5070,0
20241204,103400,597519790,5070,5070,5070,5070,500
20241204,103300,594984790,5060,5050,5060,5050,1985
20241204,103200,584950690,5050,5050,5050,5050,0
20241204,103100,584950690,5050,5050,5050,5050,0
20241204,103000,584950690,5050,5050,5060,5050,3004
20241204,102900,569780480,5050,5020,5050,5020,85
20241204,102800,569353540,5010,5010,5020,5010,873
20241204,102700,564978300,5010,5010,5010,5010,41
20241204,102600,564772890,5010,5010,5010,5010,39
20241204,102500,564577500,5010,5000,5010,5000,1267
20241204,102400,558242490,5000,5000,5000,5000,80
20241204,102300,557842490,5000,5010,5010,4990,1907
20241204,102200,548308125,5000,5000,5000,5000,736
20241204,102100,544628125,5000,4995,5000,4995,102
20241204,102000,544118620,4985,4980,4985,4980,80
20241204,101900,543720080,4985,4985,4985,4985,0
20241204,101800,543720080,4985,4985,4985,4960,438
20241204,101700,541544060,4990,4985,4990,4985,539
20241204,101600,538856270,4960,4955,4960,4955,769
20241204,101500,535042775,4950,4960,4960,4910,2512
20241204,101400,522630625,4960,4980,4980,4955,1656
20241204,101300,514403820,4985,4995,5000,4985,270
20241204,101200,513055340,5000,4985,5000,4985,398
20241204,101100,511065365,5000,5060,5060,4975,9690
20241204,101000,462659505,5030,5070,5070,5030,75
20241204,100900,462280735,5050,5070,5070,5050,1007
20241204,100800,457195245,5070,5060,5070,5050,246
20241204,100700,455952575,5070,5070,5070,5050,909
20241204,100600,451345945,5070,5060,5070,5060,2164
20241204,100500,440374805,5050,5050,5050,5050,1
20241204,100400,440369755,5070,5060,5070,5060,532
20241204,100300,437677825,5070,5070,5070,5070,0
20241204,100200,437677825,5070,5060,5070,5010,541
20241204,100100,434964285,5070,5030,5070,5000,1026
20241204,100000,429794065,5080,5020,5080,5010,1730
20241204,095900,421124435,5010,5090,5100,5010,1318
20241204,095800,414475355,5100,5120,5120,5060,1108
20241204,095700,408866735,5110,5090,5110,5080,478
20241204,095600,406432955,5120,5110,5130,5090,601
20241204,095500,403363285,5100,5140,5140,5100,856
20241204,095400,398974815,4900,4900,4900,4900,0
20241204,095300,398974815,4900,5120,5120,4900,2934
20241204,095200,384281900,5140,5140,5140,5090,4333
20241204,095100,362192740,5180,5180,5180,5180,0
20241204,095000,362192740,5180,5130,5180,5130,155
20241204,094900,361394090,5180,5130,5180,5130,2
20241204,094800,361383780,5180,5140,5180,5130,99
20241204,094700,360874930,5180,5150,5190,5150,13
20241204,094600,360807910,5200,5200,5200,5200,200
20241204,094500,359767910,5200,5130,5200,5130,3253
20241204,094400,343030240,5130,5120,5130,5080,742
20241204,094300,339253490,5090,5110,5140,5090,2385
20241204,094200,327089780,5140,5110,5140,5100,218
20241204,094100,325977720,5100,5170,5180,5100,2813
20241204,094000,311515880,5170,5170,5170,5150,2518
20241204,093900,298526460,5200,5200,5200,5170,420
20241204,093800,296347840,5200,5180,5200,5180,802
20241204,093700,292189080,5190,5210,5240,5190,3347
20241204,093600,274778580,5240,5240,5240,5210,2040
20241204,093500,264114960,5260,5270,5270,5240,385
20241204,093400,262094520,5270,5240,5270,5240,1303
20241204,093300,255266740,5280,5280,5280,5280,0
20241204,093200,255266740,5280,5240,5280,5230,1001
20241204,093100,250024100,5280,5280,5280,5280,0
20241204,093000,250024100,5280,5270,5280,5270,2326
20241204,092900,237766070,5270,5280,5280,5270,3
20241204,092800,237750250,5240,5260,5280,5240,4159
20241204,092700,215901060,5280,5310,5310,5260,1014
20241204,092600,210558330,5310,5310,5310,5310,1
20241204,092500,210553020,5270,5310,5310,5270,56
20241204,092400,210255860,5310,5310,5310,5290,67
20241204,092300,209901090,5270,5330,5330,5270,245
20241204,092200,208607700,5330,5260,5330,5260,3132
20241204,092100,192086190,5260,5260,5270,5250,1215
20241204,092000,185696280,5260,5260,5260,5250,202
20241204,091900,184635760,5270,5280,5280,5270,323
20241204,091800,182933050,5270,5270,5270,5260,2237
20241204,091700,171154460,5290,5290,5320,5260,748
20241204,091600,167204670,5320,5370,5370,5290,1093
20241204,091500,161409750,5330,5390,5390,5330,1560
20241204,091400,153003820,5390,5380,5390,5380,34
20241204,091300,152820570,5400,5310,5400,5310,3777
20241204,091200,132523120,5300,5310,5310,5290,1356
20241204,091100,125336720,5310,5310,5310,5310,0
20241204,091000,125336720,5310,5270,5310,5270,929
20241204,090900,120436530,5260,5320,5320,5260,366
20241204,090800,118509100,5300,5270,5330,5270,1100
20241204,090700,112690680,5270,5220,5270,5210,1710
20241204,090600,103773900,5260,5220,5260,5200,1800
20241204,090500,94381850,5220,5210,5260,5190,3560
20241204,090400,75888200,5190,5220,5250,5190,4877
20241204,090300,50545110,5260,5300,5300,5210,3451
20241204,090200,32445510,5260,5370,5370,5260,2235
20241204,090100,20650510,5370,5300,5380,5300,74
20241204,090000,20258020,5390,5290,5460,5290,3775