KissMeData/088280/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,200200,88445340,2150,2150,2150,2150,2161
20241206,200100,88445340,2150,2150,2150,2150,0
20241206,200000,88445340,2150,2150,2150,2150,0
20241206,195900,88445340,2150,2150,2150,2150,0
20241206,195800,88445340,2150,2150,2150,2150,0
20241206,195700,88445340,2150,2150,2150,2150,0
20241206,195600,88445340,2150,2150,2150,2150,0
20241206,195500,88445340,2150,2150,2150,2150,0
20241206,195400,88445340,2150,2150,2150,2150,0
20241206,195300,88445340,2150,2150,2150,2150,0
20241206,195200,88445340,2150,2150,2150,2150,0
20241206,195100,88445340,2150,2150,2150,2150,0
20241206,195000,88445340,2150,2150,2150,2150,0
20241206,194900,88445340,2150,2150,2150,2150,0
20241206,194800,88445340,2150,2150,2150,2150,0
20241206,194700,88445340,2150,2150,2150,2150,0
20241206,194600,88445340,2150,2150,2150,2150,0
20241206,194500,88445340,2150,2150,2150,2150,0
20241206,194400,88445340,2150,2150,2150,2150,0
20241206,194300,88445340,2150,2150,2150,2150,0
20241206,194200,88445340,2150,2150,2150,2150,0
20241206,194100,88445340,2150,2150,2150,2150,0
20241206,194000,88445340,2150,2150,2150,2150,0
20241206,193900,88445340,2150,2150,2150,2150,0
20241206,193800,88445340,2150,2150,2150,2150,0
20241206,193700,88445340,2150,2150,2150,2150,0
20241206,193600,88445340,2150,2150,2150,2150,0
20241206,193500,88445340,2150,2150,2150,2150,0
20241206,193400,88445340,2150,2150,2150,2150,0
20241206,193300,88445340,2150,2150,2150,2150,0
20241206,193200,88445340,2150,2150,2150,2150,2161
20241206,193100,88445340,2150,2150,2150,2150,0
20241206,193000,88445340,2150,2150,2150,2150,0
20241206,192900,88445340,2150,2150,2150,2150,0
20241206,192800,88445340,2150,2150,2150,2150,0
20241206,192700,88445340,2150,2150,2150,2150,0
20241206,192600,88445340,2150,2150,2150,2150,0
20241206,192500,88445340,2150,2150,2150,2150,0
20241206,192400,88445340,2150,2150,2150,2150,0
20241206,192300,88445340,2150,2150,2150,2150,0
20241206,192200,88445340,2150,2150,2150,2150,0
20241206,192100,88445340,2150,2150,2150,2150,0
20241206,192000,88445340,2150,2150,2150,2150,0
20241206,191900,88445340,2150,2150,2150,2150,0
20241206,191800,88445340,2150,2150,2150,2150,0
20241206,191700,88445340,2150,2150,2150,2150,0
20241206,191600,88445340,2150,2150,2150,2150,0
20241206,191500,88445340,2150,2150,2150,2150,0
20241206,191400,88445340,2150,2150,2150,2150,0
20241206,191300,88445340,2150,2150,2150,2150,0
20241206,191200,88445340,2150,2150,2150,2150,0
20241206,191100,88445340,2150,2150,2150,2150,0
20241206,191000,88445340,2150,2150,2150,2150,0
20241206,190900,88445340,2150,2150,2150,2150,0
20241206,190800,88445340,2150,2150,2150,2150,0
20241206,190700,88445340,2150,2150,2150,2150,0
20241206,190600,88445340,2150,2150,2150,2150,0
20241206,190500,88445340,2150,2150,2150,2150,0
20241206,190400,88445340,2150,2150,2150,2150,0
20241206,190300,88445340,2150,2150,2150,2150,0
20241206,190200,88445340,2150,2150,2150,2150,2161
20241206,190100,88445340,2150,2150,2150,2150,0
20241206,190000,88445340,2150,2150,2150,2150,0
20241206,185900,88445340,2150,2150,2150,2150,0
20241206,185800,88445340,2150,2150,2150,2150,0
20241206,185700,88445340,2150,2150,2150,2150,0
20241206,185600,88445340,2150,2150,2150,2150,0
20241206,185500,88445340,2150,2150,2150,2150,0
20241206,185400,88445340,2150,2150,2150,2150,0
20241206,185300,88445340,2150,2150,2150,2150,0
20241206,185200,88445340,2150,2150,2150,2150,0
20241206,185100,88445340,2150,2150,2150,2150,0
20241206,185000,88445340,2150,2150,2150,2150,0
20241206,184900,88445340,2150,2150,2150,2150,0
20241206,184800,88445340,2150,2150,2150,2150,0
20241206,184700,88445340,2150,2150,2150,2150,0
20241206,184600,88445340,2150,2150,2150,2150,0
20241206,184500,88445340,2150,2150,2150,2150,0
20241206,184400,88445340,2150,2150,2150,2150,0
20241206,184300,88445340,2150,2150,2150,2150,0
20241206,184200,88445340,2150,2150,2150,2150,0
20241206,184100,88445340,2150,2150,2150,2150,0
20241206,184000,88445340,2150,2150,2150,2150,0
20241206,183900,88445340,2150,2150,2150,2150,0
20241206,183800,88445340,2150,2150,2150,2150,0
20241206,183700,88445340,2150,2150,2150,2150,0
20241206,183600,88445340,2150,2150,2150,2150,0
20241206,183500,88445340,2150,2150,2150,2150,0
20241206,183400,88445340,2150,2150,2150,2150,0
20241206,183300,88445340,2150,2150,2150,2150,0
20241206,183200,88445340,2150,2150,2150,2150,2161
20241206,183100,88445340,2150,2150,2150,2150,0
20241206,183000,88445340,2150,2150,2150,2150,0
20241206,182900,88445340,2150,2150,2150,2150,0
20241206,182800,88445340,2150,2150,2150,2150,0
20241206,182700,88445340,2150,2150,2150,2150,0
20241206,182600,88445340,2150,2150,2150,2150,0
20241206,182500,88445340,2150,2150,2150,2150,0
20241206,182400,88445340,2150,2150,2150,2150,0
20241206,182300,88445340,2150,2150,2150,2150,0
20241206,182200,88445340,2150,2150,2150,2150,0
20241206,182100,88445340,2150,2150,2150,2150,0
20241206,182000,88445340,2150,2150,2150,2150,0
20241206,181900,88445340,2150,2150,2150,2150,0
20241206,181800,88445340,2150,2150,2150,2150,0
20241206,181700,88445340,2150,2150,2150,2150,0
20241206,181600,88445340,2150,2150,2150,2150,0
20241206,181500,88445340,2150,2150,2150,2150,0
20241206,181400,88445340,2150,2150,2150,2150,0
20241206,181300,88445340,2150,2150,2150,2150,0
20241206,181200,88445340,2150,2150,2150,2150,0
20241206,181100,88445340,2150,2150,2150,2150,0
20241206,181000,88445340,2150,2150,2150,2150,0
20241206,180900,88445340,2150,2150,2150,2150,0
20241206,180800,88445340,2150,2150,2150,2150,0
20241206,180700,88445340,2150,2150,2150,2150,0
20241206,180600,88445340,2150,2150,2150,2150,0
20241206,180500,88445340,2150,2150,2150,2150,0
20241206,180400,88445340,2150,2150,2150,2150,0
20241206,180300,88445340,2150,2150,2150,2150,0
20241206,180200,88445340,2150,2150,2150,2150,2161
20241206,180100,88445340,2150,2150,2150,2150,0
20241206,180000,88445340,2150,2150,2150,2150,0
20241206,175900,88445340,2150,2150,2150,2150,0
20241206,175800,88445340,2150,2150,2150,2150,0
20241206,175700,88445340,2150,2150,2150,2150,0
20241206,175600,88445340,2150,2150,2150,2150,0
20241206,175500,88445340,2150,2150,2150,2150,0
20241206,175400,88445340,2150,2150,2150,2150,0
20241206,175300,88445340,2150,2150,2150,2150,0
20241206,175200,88445340,2150,2150,2150,2150,0
20241206,175100,88445340,2150,2150,2150,2150,0
20241206,175000,88445340,2150,2150,2150,2150,0
20241206,174900,88445340,2150,2150,2150,2150,0
20241206,174800,88445340,2150,2150,2150,2150,0
20241206,174700,88445340,2150,2150,2150,2150,0
20241206,174600,88445340,2150,2150,2150,2150,0
20241206,174500,88445340,2150,2150,2150,2150,0
20241206,174400,88445340,2150,2150,2150,2150,0
20241206,174300,88445340,2150,2150,2150,2150,0
20241206,174200,88445340,2150,2150,2150,2150,0
20241206,174100,88445340,2150,2150,2150,2150,0
20241206,174000,88445340,2150,2150,2150,2150,0
20241206,173900,88445340,2150,2150,2150,2150,0
20241206,173800,88445340,2150,2150,2150,2150,0
20241206,173700,88445340,2150,2150,2150,2150,0
20241206,173600,88445340,2150,2150,2150,2150,0
20241206,173500,88445340,2150,2150,2150,2150,0
20241206,173400,88445340,2150,2150,2150,2150,0
20241206,173300,88445340,2150,2150,2150,2150,0
20241206,173200,88445340,2150,2150,2150,2150,2161
20241206,173100,88445340,2150,2150,2150,2150,0
20241206,173000,88445340,2150,2150,2150,2150,0
20241206,172900,88445340,2150,2150,2150,2150,0
20241206,172800,88445340,2150,2150,2150,2150,0
20241206,172700,88445340,2150,2150,2150,2150,0
20241206,172600,88445340,2150,2150,2150,2150,0
20241206,172500,88445340,2150,2150,2150,2150,0
20241206,172400,88445340,2150,2150,2150,2150,0
20241206,172300,88445340,2150,2150,2150,2150,0
20241206,172200,88445340,2150,2150,2150,2150,0
20241206,172100,88445340,2150,2150,2150,2150,0
20241206,172000,88445340,2150,2150,2150,2150,0
20241206,171900,88445340,2150,2150,2150,2150,0
20241206,171800,88445340,2150,2150,2150,2150,0
20241206,171700,88445340,2150,2150,2150,2150,0
20241206,171600,88445340,2150,2150,2150,2150,0
20241206,171500,88445340,2150,2150,2150,2150,0
20241206,171400,88445340,2150,2150,2150,2150,0
20241206,171300,88445340,2150,2150,2150,2150,0
20241206,171200,88445340,2150,2150,2150,2150,0
20241206,171100,88445340,2150,2150,2150,2150,0
20241206,171000,88445340,2150,2150,2150,2150,0
20241206,170900,88445340,2150,2150,2150,2150,0
20241206,170800,88445340,2150,2150,2150,2150,0
20241206,170700,88445340,2150,2150,2150,2150,0
20241206,170600,88445340,2150,2150,2150,2150,0
20241206,170500,88445340,2150,2150,2150,2150,0
20241206,170400,88445340,2150,2150,2150,2150,0
20241206,170300,88445340,2150,2150,2150,2150,0
20241206,170200,88445340,2150,2150,2150,2150,2161
20241206,170100,88445340,2150,2150,2150,2150,0
20241206,170000,88445340,2150,2150,2150,2150,0
20241206,165900,88445340,2150,2150,2150,2150,0
20241206,165800,88445340,2150,2150,2150,2150,0
20241206,165700,88445340,2150,2150,2150,2150,0
20241206,165600,88445340,2150,2150,2150,2150,0
20241206,165500,88445340,2150,2150,2150,2150,0
20241206,165400,88445340,2150,2150,2150,2150,0
20241206,165300,88445340,2150,2150,2150,2150,0
20241206,165200,88445340,2150,2150,2150,2150,0
20241206,165100,88445340,2150,2150,2150,2150,0
20241206,165000,88445340,2150,2150,2150,2150,0
20241206,164900,88445340,2150,2150,2150,2150,0
20241206,164800,88445340,2150,2150,2150,2150,0
20241206,164700,88445340,2150,2150,2150,2150,0
20241206,164600,88445340,2150,2150,2150,2150,0
20241206,164500,88445340,2150,2150,2150,2150,0
20241206,164400,88445340,2150,2150,2150,2150,0
20241206,164300,88445340,2150,2150,2150,2150,0
20241206,164200,88445340,2150,2150,2150,2150,0
20241206,164100,88445340,2150,2150,2150,2150,0
20241206,164000,88445340,2150,2150,2150,2150,0
20241206,163900,88445340,2150,2150,2150,2150,0
20241206,163800,88445340,2150,2150,2150,2150,0
20241206,163700,88445340,2150,2150,2150,2150,0
20241206,163600,88445340,2150,2150,2150,2150,0
20241206,163500,88445340,2150,2150,2150,2150,0
20241206,163400,88445340,2150,2150,2150,2150,0
20241206,163300,88445340,2150,2150,2150,2150,0
20241206,163200,88445340,2150,2150,2150,2150,2161
20241206,163100,88445340,2150,2150,2150,2150,0
20241206,163000,88445340,2150,2150,2150,2150,0
20241206,162900,88445340,2150,2150,2150,2150,0
20241206,162800,88445340,2150,2150,2150,2150,0
20241206,162700,88445340,2150,2150,2150,2150,0
20241206,162600,88445340,2150,2150,2150,2150,0
20241206,162500,88445340,2150,2150,2150,2150,0
20241206,162400,88445340,2150,2150,2150,2150,0
20241206,162300,88445340,2150,2150,2150,2150,0
20241206,162200,88445340,2150,2150,2150,2150,0
20241206,162100,88445340,2150,2150,2150,2150,0
20241206,162000,88445340,2150,2150,2150,2150,0
20241206,161900,88445340,2150,2150,2150,2150,0
20241206,161800,88445340,2150,2150,2150,2150,0
20241206,161700,88445340,2150,2150,2150,2150,0
20241206,161600,88445340,2150,2150,2150,2150,0
20241206,161500,88445340,2150,2150,2150,2150,0
20241206,161400,88445340,2150,2150,2150,2150,0
20241206,161300,88445340,2150,2150,2150,2150,0
20241206,161200,88445340,2150,2150,2150,2150,0
20241206,161100,88445340,2150,2150,2150,2150,0
20241206,161000,88445340,2150,2150,2150,2150,0
20241206,160900,88445340,2150,2150,2150,2150,0
20241206,160800,88445340,2150,2150,2150,2150,0
20241206,160700,88445340,2150,2150,2150,2150,0
20241206,160600,88445340,2150,2150,2150,2150,0
20241206,160500,88445340,2150,2150,2150,2150,0
20241206,160400,88445340,2150,2150,2150,2150,0
20241206,160300,88445340,2150,2150,2150,2150,0
20241206,160200,88445340,2150,2150,2150,2150,2161
20241206,160100,88445340,2150,2150,2150,2150,0
20241206,160000,88445340,2150,2150,2150,2150,0
20241206,155900,88445340,2150,2150,2150,2150,0
20241206,155800,88445340,2150,2150,2150,2150,0
20241206,155700,88445340,2150,2150,2150,2150,0
20241206,155600,88445340,2150,2150,2150,2150,0
20241206,155500,88445340,2150,2150,2150,2150,0
20241206,155400,88445340,2150,2150,2150,2150,0
20241206,155300,88445340,2150,2150,2150,2150,0
20241206,155200,88445340,2150,2150,2150,2150,0
20241206,155100,88445340,2150,2150,2150,2150,0
20241206,155000,88445340,2150,2150,2150,2150,0
20241206,154900,88445340,2150,2150,2150,2150,0
20241206,154800,88445340,2150,2150,2150,2150,0
20241206,154700,88445340,2150,2150,2150,2150,0
20241206,154600,88445340,2150,2150,2150,2150,0
20241206,154500,88445340,2150,2150,2150,2150,0
20241206,154400,88445340,2150,2150,2150,2150,0
20241206,154300,88445340,2150,2150,2150,2150,0
20241206,154200,88445340,2150,2150,2150,2150,0
20241206,154100,88445340,2150,2150,2150,2150,0
20241206,154000,88445340,2150,2150,2150,2150,0
20241206,153900,88445340,2150,2150,2150,2150,0
20241206,153800,88445340,2150,2150,2150,2150,0
20241206,153700,88445340,2150,2150,2150,2150,0
20241206,153600,88445340,2150,2150,2150,2150,0
20241206,153500,88445340,2150,2150,2150,2150,0
20241206,153400,88445340,2150,2150,2150,2150,0
20241206,153300,88445340,2150,2150,2150,2150,0
20241206,153200,88445340,2150,2150,2150,2150,4322
20241206,153100,83799190,2065,2065,2065,2065,0
20241206,153000,83799190,2065,2065,2065,2065,0
20241206,152900,83799190,2065,2065,2065,2065,0
20241206,152800,83799190,2065,2065,2065,2065,0
20241206,152700,83799190,2065,2065,2065,2065,0
20241206,152600,83799190,2065,2065,2065,2065,0
20241206,152500,83799190,2065,2065,2065,2065,0
20241206,152400,83799190,2065,2065,2065,2065,0
20241206,152300,83799190,2065,2065,2065,2065,0
20241206,152200,83799190,2065,2065,2065,2065,0
20241206,152100,83799190,2065,2065,2065,2065,0
20241206,152000,83799190,2065,2065,2065,2065,0
20241206,151900,83799190,2065,2070,2090,2065,1100
20241206,151800,81522165,2070,2070,2070,2070,1
20241206,151700,81520095,2105,2105,2105,2105,0
20241206,151600,81520095,2105,2105,2105,2105,0
20241206,151500,81520095,2105,2105,2105,2105,0
20241206,151400,81520095,2105,2105,2105,2105,0
20241206,151300,81520095,2105,2105,2105,2105,10
20241206,151200,81499045,2105,2105,2105,2105,0
20241206,151100,81499045,2105,2105,2105,2105,0
20241206,151000,81499045,2105,2105,2105,2105,2
20241206,150900,81494835,2060,2055,2075,2055,3584
20241206,150800,74129570,2055,2050,2055,2050,7
20241206,150700,74115200,2055,2055,2055,2055,12
20241206,150600,74090540,2055,2055,2055,2055,0
20241206,150500,74090540,2055,2055,2055,2055,50
20241206,150400,73987790,2055,2055,2055,2055,0
20241206,150300,73987790,2055,2050,2055,2050,150
20241206,150200,73680130,2055,2055,2055,2055,0
20241206,150100,73680130,2055,2055,2055,2055,0
20241206,150000,73680130,2055,2055,2055,2055,0
20241206,145900,73680130,2055,2055,2055,2055,64
20241206,145800,73548610,2055,2055,2055,2055,0
20241206,145700,73548610,2055,2050,2055,2050,265
20241206,145600,73004535,2050,2050,2050,2050,183
20241206,145500,72629385,2050,2050,2050,2050,0
20241206,145400,72629385,2050,2050,2050,2050,0
20241206,145300,72629385,2050,2045,2050,2045,201
20241206,145200,72217835,2045,2045,2045,2045,255
20241206,145100,71696360,2050,2050,2050,2050,0
20241206,145000,71696360,2050,2050,2050,2050,0
20241206,144900,71696360,2050,2050,2050,2050,11
20241206,144800,71673810,2050,2050,2050,2050,0
20241206,144700,71673810,2050,2050,2050,2050,13
20241206,144600,71647160,2050,2050,2050,2050,0
20241206,144500,71647160,2050,2050,2050,2050,0
20241206,144400,71647160,2050,2050,2050,2050,0
20241206,144300,71647160,2050,2050,2050,2050,23
20241206,144200,71600010,2050,2050,2050,2050,249
20241206,144100,71089560,2050,2050,2050,2050,0
20241206,144000,71089560,2050,2050,2050,2050,40
20241206,143900,71007560,2045,2050,2050,2045,259
20241206,143800,70477525,2050,2050,2050,2050,0
20241206,143700,70477525,2050,2050,2050,2050,0
20241206,143600,70477525,2050,2050,2050,2050,238
20241206,143500,69989625,2050,2050,2050,2050,0
20241206,143400,69989625,2050,2050,2050,2050,0
20241206,143300,69989625,2050,2050,2050,2050,0
20241206,143200,69989625,2050,2050,2050,2050,0
20241206,143100,69989625,2050,2050,2050,2050,5
20241206,143000,69979375,2050,2050,2050,2050,0
20241206,142900,69979375,2050,2050,2050,2050,0
20241206,142800,69979375,2050,2050,2050,2050,0
20241206,142700,69979375,2050,2050,2050,2050,185
20241206,142600,69600125,2045,2045,2045,2045,0
20241206,142500,69600125,2045,2045,2045,2045,0
20241206,142400,69600125,2045,2045,2045,2045,300
20241206,142300,68986625,2045,2045,2045,2045,0
20241206,142200,68986625,2045,2045,2045,2045,0
20241206,142100,68986625,2045,2045,2045,2045,0
20241206,142000,68986625,2045,2050,2050,2045,885
20241206,141900,67174330,2050,2050,2050,2050,0
20241206,141800,67174330,2050,2050,2050,2050,0
20241206,141700,67174330,2050,2050,2050,2050,7
20241206,141600,67159980,2045,2045,2045,2045,0
20241206,141500,67159980,2045,2045,2045,2045,0
20241206,141400,67159980,2045,2045,2045,2045,500
20241206,141300,66137480,2045,2045,2045,2045,0
20241206,141200,66137480,2045,2045,2045,2045,0
20241206,141100,66137480,2045,2045,2045,2045,0
20241206,141000,66137480,2045,2045,2045,2045,0
20241206,140900,66137480,2045,2045,2045,2045,0
20241206,140800,66137480,2045,2045,2045,2045,0
20241206,140700,66137480,2045,2045,2045,2045,0
20241206,140600,66137480,2045,2045,2045,2045,0
20241206,140500,66137480,2045,2045,2045,2045,0
20241206,140400,66137480,2045,2045,2045,2045,0
20241206,140300,66137480,2045,2045,2045,2045,0
20241206,140200,66137480,2045,2045,2045,2045,0
20241206,140100,66137480,2045,2045,2045,2045,0
20241206,140000,66137480,2045,2045,2045,2045,0
20241206,135900,66137480,2045,2045,2045,2045,0
20241206,135800,66137480,2045,2045,2045,2045,246
20241206,135700,65634410,2050,2050,2050,2050,60
20241206,135600,65511410,2050,2050,2050,2050,366
20241206,135500,64761110,2055,2055,2055,2055,0
20241206,135400,64761110,2055,2055,2055,2055,0
20241206,135300,64761110,2055,2055,2055,2055,0
20241206,135200,64761110,2055,2055,2055,2055,0
20241206,135100,64761110,2055,2055,2055,2055,0
20241206,135000,64761110,2055,2055,2055,2055,10
20241206,134900,64740560,2055,2055,2055,2055,0
20241206,134800,64740560,2055,2055,2055,2055,0
20241206,134700,64740560,2055,2055,2055,2055,0
20241206,134600,64740560,2055,2055,2055,2055,10
20241206,134500,64720010,2045,2045,2045,2045,0
20241206,134400,64720010,2045,2045,2045,2045,90
20241206,134300,64535960,2045,2045,2045,2045,10
20241206,134200,64515510,2055,2055,2055,2055,0
20241206,134100,64515510,2055,2055,2055,2055,0
20241206,134000,64515510,2055,2055,2055,2055,0
20241206,133900,64515510,2055,2055,2055,2055,0
20241206,133800,64515510,2055,2055,2055,2055,0
20241206,133700,64515510,2055,2055,2055,2055,0
20241206,133600,64515510,2055,2055,2055,2055,5
20241206,133500,64505235,2055,2055,2055,2055,0
20241206,133400,64505235,2055,2055,2055,2055,0
20241206,133300,64505235,2055,2055,2055,2055,0
20241206,133200,64505235,2055,2055,2055,2055,0
20241206,133100,64505235,2055,2055,2055,2055,0
20241206,133000,64505235,2055,2055,2055,2055,0
20241206,132900,64505235,2055,2055,2055,2055,3
20241206,132800,64499070,2045,2045,2045,2045,0
20241206,132700,64499070,2045,2045,2045,2045,0
20241206,132600,64499070,2045,2045,2045,2045,0
20241206,132500,64499070,2045,2045,2045,2045,0
20241206,132400,64499070,2045,2045,2045,2045,500
20241206,132300,63476570,2045,2045,2045,2045,0
20241206,132200,63476570,2045,2045,2045,2045,0
20241206,132100,63476570,2045,2045,2045,2045,0
20241206,132000,63476570,2045,2045,2045,2045,0
20241206,131900,63476570,2045,2045,2045,2045,0
20241206,131800,63476570,2045,2045,2045,2045,0
20241206,131700,63476570,2045,2045,2045,2045,0
20241206,131600,63476570,2045,2045,2045,2045,0
20241206,131500,63476570,2045,2045,2045,2045,0
20241206,131400,63476570,2045,2045,2045,2045,0
20241206,131300,63476570,2045,2045,2045,2045,0
20241206,131200,63476570,2045,2045,2045,2045,0
20241206,131100,63476570,2045,2045,2045,2045,0
20241206,131000,63476570,2045,2045,2045,2045,88
20241206,130900,63296610,2055,2055,2055,2055,0
20241206,130800,63296610,2055,2055,2055,2055,0
20241206,130700,63296610,2055,2055,2055,2055,0
20241206,130600,63296610,2055,2055,2055,2055,3
20241206,130500,63290445,2050,2050,2050,2050,6
20241206,130400,63278145,2050,2050,2050,2050,0
20241206,130300,63278145,2050,2050,2050,2050,51
20241206,130200,63173595,2050,2055,2055,2050,706
20241206,130100,61726270,2055,2055,2055,2055,0
20241206,130000,61726270,2055,2055,2055,2055,0
20241206,125900,61726270,2055,2055,2055,2055,0
20241206,125800,61726270,2055,2055,2055,2055,0
20241206,125700,61726270,2055,2055,2055,2055,0
20241206,125600,61726270,2055,2055,2055,2055,19
20241206,125500,61687225,2055,2055,2055,2055,0
20241206,125400,61687225,2055,2055,2055,2055,0
20241206,125300,61687225,2055,2055,2055,2055,0
20241206,125200,61687225,2055,2055,2055,2055,0
20241206,125100,61687225,2055,2055,2055,2055,50
20241206,125000,61584475,2055,2055,2055,2055,100
20241206,124900,61378975,2050,2050,2050,2050,0
20241206,124800,61378975,2050,2050,2050,2050,30
20241206,124700,61317475,2055,2055,2055,2055,0
20241206,124600,61317475,2055,2055,2055,2055,0
20241206,124500,61317475,2055,2055,2055,2055,150
20241206,124400,61009225,2050,2050,2050,2050,0
20241206,124300,61009225,2050,2050,2050,2050,0
20241206,124200,61009225,2050,2050,2050,2050,51
20241206,124100,60904675,2050,2050,2050,2050,400
20241206,124000,60084675,2050,2050,2050,2050,0
20241206,123900,60084675,2050,2050,2050,2050,0
20241206,123800,60084675,2050,2050,2050,2050,100
20241206,123700,59879675,2045,2045,2045,2045,0
20241206,123600,59879675,2045,2045,2045,2045,0
20241206,123500,59879675,2045,2045,2045,2045,0
20241206,123400,59879675,2045,2045,2045,2045,0
20241206,123300,59879675,2045,2045,2045,2045,0
20241206,123200,59879675,2045,2045,2045,2045,0
20241206,123100,59879675,2045,2045,2045,2045,0
20241206,123000,59879675,2045,2045,2045,2045,178
20241206,122900,59515665,2055,2055,2055,2055,0
20241206,122800,59515665,2055,2055,2055,2055,0
20241206,122700,59515665,2055,2055,2055,2055,0
20241206,122600,59515665,2055,2055,2055,2055,4
20241206,122500,59507445,2050,2050,2050,2050,1
20241206,122400,59505395,2055,2055,2055,2055,0
20241206,122300,59505395,2055,2055,2055,2055,0
20241206,122200,59505395,2055,2055,2055,2055,0
20241206,122100,59505395,2055,2055,2055,2055,100
20241206,122000,59299895,2055,2050,2055,2045,654
20241206,121900,57961180,2055,2055,2055,2055,0
20241206,121800,57961180,2055,2055,2055,2055,0
20241206,121700,57961180,2055,2050,2055,2050,2
20241206,121600,57957075,2050,2050,2050,2050,0
20241206,121500,57957075,2050,2050,2050,2050,0
20241206,121400,57957075,2050,2050,2050,2050,0
20241206,121300,57957075,2050,2050,2050,2050,19
20241206,121200,57918125,2050,2050,2050,2050,22
20241206,121100,57873025,2045,2045,2045,2045,0
20241206,121000,57873025,2045,2045,2045,2045,223
20241206,120900,57416990,2040,2040,2040,2040,12
20241206,120800,57392510,2040,2040,2050,2040,590
20241206,120700,56188810,2055,2055,2055,2055,0
20241206,120600,56188810,2055,2055,2055,2055,0
20241206,120500,56188810,2055,2055,2055,2055,0
20241206,120400,56188810,2055,2055,2055,2055,0
20241206,120300,56188810,2055,2055,2055,2055,1000
20241206,120200,54133810,2055,2060,2060,2045,2539
20241206,120100,48917235,2065,2065,2065,2065,2
20241206,120000,48913105,2075,2075,2075,2075,0
20241206,115900,48913105,2075,2075,2075,2075,4
20241206,115800,48904805,2075,2075,2075,2075,5
20241206,115700,48894430,2075,2075,2075,2075,10
20241206,115600,48873680,2080,2080,2080,2080,0
20241206,115500,48873680,2080,2080,2080,2080,0
20241206,115400,48873680,2080,2080,2080,2080,0
20241206,115300,48873680,2080,2080,2080,2080,0
20241206,115200,48873680,2080,2080,2080,2080,0
20241206,115100,48873680,2080,2065,2080,2060,56
20241206,115000,48758030,2075,2075,2075,2075,0
20241206,114900,48758030,2075,2075,2075,2075,1
20241206,114800,48755955,2075,2075,2075,2075,200
20241206,114700,48340955,2075,2075,2075,2075,25
20241206,114600,48289080,2075,2075,2075,2075,18
20241206,114500,48251730,2075,2075,2075,2075,0
20241206,114400,48251730,2075,2070,2075,2070,5
20241206,114300,48241360,2070,2070,2070,2070,0
20241206,114200,48241360,2070,2070,2070,2070,4
20241206,114100,48233080,2070,2070,2070,2070,5
20241206,114000,48222730,2055,2055,2055,2055,0
20241206,113900,48222730,2055,2070,2070,2055,195
20241206,113800,47820165,2075,2075,2075,2075,0
20241206,113700,47820165,2075,2075,2075,2075,3
20241206,113600,47813940,2075,2075,2085,2070,10
20241206,113500,47793150,2075,2075,2075,2075,2
20241206,113400,47789000,2085,2085,2085,2085,3
20241206,113300,47782745,2075,2075,2075,2075,0
20241206,113200,47782745,2075,2075,2075,2075,5
20241206,113100,47772370,2075,2075,2075,2075,0
20241206,113000,47772370,2075,2075,2075,2075,0
20241206,112900,47772370,2075,2075,2075,2075,6
20241206,112800,47759920,2075,2075,2075,2075,0
20241206,112700,47759920,2075,2070,2075,2070,4
20241206,112600,47751635,2070,2070,2070,2070,2
20241206,112500,47747495,2070,2070,2070,2070,3
20241206,112400,47741285,2070,2070,2070,2070,0
20241206,112300,47741285,2070,2070,2070,2070,5
20241206,112200,47730935,2070,2065,2070,2065,4
20241206,112100,47722665,2055,2050,2055,2050,200
20241206,112000,47312165,2045,2050,2050,2035,2210
20241206,111900,42786210,2050,2080,2080,2050,2762
20241206,111800,37087725,2085,2085,2085,2085,0
20241206,111700,37087725,2085,2085,2085,2085,0
20241206,111600,37087725,2085,2085,2085,2085,0
20241206,111500,37087725,2085,2085,2085,2085,0
20241206,111400,37087725,2085,2085,2085,2085,0
20241206,111300,37087725,2085,2085,2085,2085,66
20241206,111200,36950115,2075,2075,2075,2075,0
20241206,111100,36950115,2075,2075,2075,2075,0
20241206,111000,36950115,2075,2075,2075,2075,0
20241206,110900,36950115,2075,2075,2075,2075,0
20241206,110800,36950115,2075,2075,2075,2075,100
20241206,110700,36742615,2085,2085,2085,2085,10
20241206,110600,36721765,2080,2080,2080,2080,20
20241206,110500,36680165,2075,2075,2075,2075,0
20241206,110400,36680165,2075,2075,2075,2060,2673
20241206,110300,31150830,2075,2075,2075,2075,0
20241206,110200,31150830,2075,2085,2085,2075,10
20241206,110100,31130000,2085,2085,2085,2085,0
20241206,110000,31130000,2085,2080,2085,2080,60
20241206,105900,31005190,2085,2085,2085,2085,0
20241206,105800,31005190,2085,2085,2085,2085,42
20241206,105700,30917620,2080,2080,2080,2080,10
20241206,105600,30896820,2090,2075,2090,2075,2
20241206,105500,30892655,2070,2070,2070,2070,0
20241206,105400,30892655,2070,2055,2075,2055,1031
20241206,105300,28758400,2050,2075,2075,2050,672
20241206,105200,27374220,2090,2085,2090,2075,904
20241206,105100,25493005,2085,2095,2095,2085,883
20241206,105000,23647625,2095,2110,2110,2095,1205
20241206,104900,21112065,2110,2105,2110,2105,147
20241206,104800,20802535,2100,2100,2100,2100,0
20241206,104700,20802535,2100,2100,2100,2100,0
20241206,104600,20802535,2100,2100,2100,2100,0
20241206,104500,20802535,2100,2100,2100,2100,0
20241206,104400,20802535,2100,2095,2100,2095,246
20241206,104300,20287050,2095,2095,2095,2095,12
20241206,104200,20261910,2100,2105,2105,2100,20
20241206,104100,20219860,2110,2110,2110,2110,0
20241206,104000,20219860,2110,2110,2110,2110,402
20241206,103900,19371640,2130,2130,2130,2130,5
20241206,103800,19360990,2130,2130,2130,2130,3
20241206,103700,19354600,2130,2125,2130,2125,14
20241206,103600,19324830,2130,2125,2130,2125,19
20241206,103500,19284435,2130,2125,2130,2125,9
20241206,103400,19265305,2125,2110,2125,2110,4
20241206,103300,19256835,2110,2110,2110,2110,41
20241206,103200,19170325,2095,2095,2095,2095,0
20241206,103100,19170325,2095,2095,2095,2095,0
20241206,103000,19170325,2095,2095,2095,2095,0
20241206,102900,19170325,2095,2095,2095,2095,0
20241206,102800,19170325,2095,2095,2095,2095,0
20241206,102700,19170325,2095,2095,2095,2095,10
20241206,102600,19149375,2090,2090,2090,2090,0
20241206,102500,19149375,2090,2090,2090,2090,0
20241206,102400,19149375,2090,2110,2110,2090,286
20241206,102300,18549090,2105,2100,2105,2100,35
20241206,102200,18475585,2100,2105,2105,2100,522
20241206,102100,17378380,2100,2100,2100,2100,2
20241206,102000,17374180,2105,2120,2120,2105,1365
20241206,101900,14488565,2120,2120,2120,2120,0
20241206,101800,14488565,2120,2120,2120,2120,0
20241206,101700,14488565,2120,2120,2120,2120,0
20241206,101600,14488565,2120,2120,2120,2120,0
20241206,101500,14488565,2120,2120,2120,2120,0
20241206,101400,14488565,2120,2125,2125,2120,368
20241206,101300,13707945,2125,2125,2125,2125,13
20241206,101200,13680320,2125,2125,2125,2125,10
20241206,101100,13659070,2120,2120,2120,2120,0
20241206,101000,13659070,2120,2120,2120,2120,0
20241206,100900,13659070,2120,2120,2120,2120,0
20241206,100800,13659070,2120,2130,2130,2120,689
20241206,100700,12198360,2125,2135,2135,2125,662
20241206,100600,10789765,2155,2135,2155,2135,10
20241206,100500,10768355,2135,2135,2135,2135,10
20241206,100400,10747005,2145,2145,2145,2145,0
20241206,100300,10747005,2145,2145,2145,2145,0
20241206,100200,10747005,2145,2145,2145,2145,0
20241206,100100,10747005,2145,2145,2145,2145,0
20241206,100000,10747005,2145,2145,2145,2145,0
20241206,095900,10747005,2145,2145,2145,2145,0
20241206,095800,10747005,2145,2145,2145,2145,0
20241206,095700,10747005,2145,2145,2145,2145,0
20241206,095600,10747005,2145,2145,2145,2145,0
20241206,095500,10747005,2145,2145,2145,2145,0
20241206,095400,10747005,2145,2135,2145,2135,4
20241206,095300,10738450,2135,2135,2135,2135,3
20241206,095200,10732045,2135,2135,2135,2135,54
20241206,095100,10616755,2125,2125,2125,2125,0
20241206,095000,10616755,2125,2125,2125,2125,1
20241206,094900,10614630,2135,2135,2135,2135,0
20241206,094800,10614630,2135,2135,2135,2135,0
20241206,094700,10614630,2135,2135,2135,2135,0
20241206,094600,10614630,2135,2135,2135,2135,0
20241206,094500,10614630,2135,2135,2135,2135,0
20241206,094400,10614630,2135,2135,2135,2135,0
20241206,094300,10614630,2135,2135,2135,2135,52
20241206,094200,10503610,2135,2135,2135,2135,3
20241206,094100,10497205,2135,2135,2135,2135,4
20241206,094000,10488665,2135,2135,2135,2135,0
20241206,093900,10488665,2135,2135,2135,2135,0
20241206,093800,10488665,2135,2135,2135,2135,0
20241206,093700,10488665,2135,2120,2135,2120,2
20241206,093600,10484410,2130,2130,2130,2130,0
20241206,093500,10484410,2130,2130,2130,2130,350
20241206,093400,9738910,2135,2120,2135,2120,2
20241206,093300,9734655,2120,2120,2120,2120,0
20241206,093200,9734655,2120,2120,2120,2120,0
20241206,093100,9734655,2120,2125,2125,2120,583
20241206,093000,8496045,2125,2125,2125,2125,36
20241206,092900,8419545,2140,2130,2140,2130,11
20241206,092800,8396105,2135,2135,2135,2135,0
20241206,092700,8396105,2135,2135,2135,2135,0
20241206,092600,8396105,2135,2135,2135,2135,0
20241206,092500,8396105,2135,2135,2135,2135,0
20241206,092400,8396105,2135,2135,2135,2135,0
20241206,092300,8396105,2135,2135,2135,2135,11
20241206,092200,8372620,2135,2135,2135,2135,0
20241206,092100,8372620,2135,2135,2135,2135,1
20241206,092000,8370485,2125,2125,2125,2125,103
20241206,091900,8151610,2125,2125,2125,2125,0
20241206,091800,8151610,2125,2125,2125,2125,130
20241206,091700,7875360,2130,2130,2130,2130,0
20241206,091600,7875360,2130,2130,2130,2130,375
20241206,091500,7076610,2130,2130,2130,2130,0
20241206,091400,7076610,2130,2135,2135,2130,550
20241206,091300,5905060,2130,2130,2130,2130,0
20241206,091200,5905060,2130,2130,2130,2130,1
20241206,091100,5902930,2130,2130,2130,2130,0
20241206,091000,5902930,2130,2130,2130,2130,0
20241206,090900,5902930,2130,2130,2130,2130,0
20241206,090800,5902930,2130,2135,2135,2130,561
20241206,090700,4707950,2135,2135,2135,2135,0
20241206,090600,4707950,2135,2140,2140,2135,651
20241206,090500,3318035,2140,2145,2145,2140,657
20241206,090400,1911570,2135,2190,2190,2135,326
20241206,090300,1215200,2170,2170,2170,2170,558
20241206,090200,4340,2170,2170,2170,2170,0
20241206,090100,4340,2170,2170,2170,2170,2
20241206,090000,0,2170,2170,2170,2170,0