KissMeData/089970/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,200300,527912640,6150,6150,6150,6150,2526
20241205,200200,527912640,6150,6150,6150,6150,0
20241205,200100,527912640,6150,6150,6150,6150,0
20241205,200000,527912640,6150,6150,6150,6150,0
20241205,195900,527912640,6150,6150,6150,6150,0
20241205,195800,527912640,6150,6150,6150,6150,0
20241205,195700,527912640,6150,6150,6150,6150,0
20241205,195600,527912640,6150,6150,6150,6150,0
20241205,195500,527912640,6150,6150,6150,6150,0
20241205,195400,527912640,6150,6150,6150,6150,0
20241205,195300,527912640,6150,6150,6150,6150,0
20241205,195200,527912640,6150,6150,6150,6150,0
20241205,195100,527912640,6150,6150,6150,6150,0
20241205,195000,527912640,6150,6150,6150,6150,0
20241205,194900,527912640,6150,6150,6150,6150,0
20241205,194800,527912640,6150,6150,6150,6150,0
20241205,194700,527912640,6150,6150,6150,6150,0
20241205,194600,527912640,6150,6150,6150,6150,0
20241205,194500,527912640,6150,6150,6150,6150,0
20241205,194400,527912640,6150,6150,6150,6150,0
20241205,194300,527912640,6150,6150,6150,6150,0
20241205,194200,527912640,6150,6150,6150,6150,0
20241205,194100,527912640,6150,6150,6150,6150,0
20241205,194000,527912640,6150,6150,6150,6150,0
20241205,193900,527912640,6150,6150,6150,6150,0
20241205,193800,527912640,6150,6150,6150,6150,0
20241205,193700,527912640,6150,6150,6150,6150,0
20241205,193600,527912640,6150,6150,6150,6150,0
20241205,193500,527912640,6150,6150,6150,6150,0
20241205,193400,527912640,6150,6150,6150,6150,0
20241205,193300,527912640,6150,6150,6150,6150,2526
20241205,193200,527912640,6150,6150,6150,6150,0
20241205,193100,527912640,6150,6150,6150,6150,0
20241205,193000,527912640,6150,6150,6150,6150,0
20241205,192900,527912640,6150,6150,6150,6150,0
20241205,192800,527912640,6150,6150,6150,6150,0
20241205,192700,527912640,6150,6150,6150,6150,0
20241205,192600,527912640,6150,6150,6150,6150,0
20241205,192500,527912640,6150,6150,6150,6150,0
20241205,192400,527912640,6150,6150,6150,6150,0
20241205,192300,527912640,6150,6150,6150,6150,0
20241205,192200,527912640,6150,6150,6150,6150,0
20241205,192100,527912640,6150,6150,6150,6150,0
20241205,192000,527912640,6150,6150,6150,6150,0
20241205,191900,527912640,6150,6150,6150,6150,0
20241205,191800,527912640,6150,6150,6150,6150,0
20241205,191700,527912640,6150,6150,6150,6150,0
20241205,191600,527912640,6150,6150,6150,6150,0
20241205,191500,527912640,6150,6150,6150,6150,0
20241205,191400,527912640,6150,6150,6150,6150,0
20241205,191300,527912640,6150,6150,6150,6150,0
20241205,191200,527912640,6150,6150,6150,6150,0
20241205,191100,527912640,6150,6150,6150,6150,0
20241205,191000,527912640,6150,6150,6150,6150,0
20241205,190900,527912640,6150,6150,6150,6150,0
20241205,190800,527912640,6150,6150,6150,6150,0
20241205,190700,527912640,6150,6150,6150,6150,0
20241205,190600,527912640,6150,6150,6150,6150,0
20241205,190500,527912640,6150,6150,6150,6150,0
20241205,190400,527912640,6150,6150,6150,6150,0
20241205,190300,527912640,6150,6150,6150,6150,2526
20241205,190200,527912640,6150,6150,6150,6150,0
20241205,190100,527912640,6150,6150,6150,6150,0
20241205,190000,527912640,6150,6150,6150,6150,0
20241205,185900,527912640,6150,6150,6150,6150,0
20241205,185800,527912640,6150,6150,6150,6150,0
20241205,185700,527912640,6150,6150,6150,6150,0
20241205,185600,527912640,6150,6150,6150,6150,0
20241205,185500,527912640,6150,6150,6150,6150,0
20241205,185400,527912640,6150,6150,6150,6150,0
20241205,185300,527912640,6150,6150,6150,6150,0
20241205,185200,527912640,6150,6150,6150,6150,0
20241205,185100,527912640,6150,6150,6150,6150,0
20241205,185000,527912640,6150,6150,6150,6150,0
20241205,184900,527912640,6150,6150,6150,6150,0
20241205,184800,527912640,6150,6150,6150,6150,0
20241205,184700,527912640,6150,6150,6150,6150,0
20241205,184600,527912640,6150,6150,6150,6150,0
20241205,184500,527912640,6150,6150,6150,6150,0
20241205,184400,527912640,6150,6150,6150,6150,0
20241205,184300,527912640,6150,6150,6150,6150,0
20241205,184200,527912640,6150,6150,6150,6150,0
20241205,184100,527912640,6150,6150,6150,6150,0
20241205,184000,527912640,6150,6150,6150,6150,0
20241205,183900,527912640,6150,6150,6150,6150,0
20241205,183800,527912640,6150,6150,6150,6150,0
20241205,183700,527912640,6150,6150,6150,6150,0
20241205,183600,527912640,6150,6150,6150,6150,0
20241205,183500,527912640,6150,6150,6150,6150,0
20241205,183400,527912640,6150,6150,6150,6150,0
20241205,183300,527912640,6150,6150,6150,6150,2526
20241205,183200,527912640,6150,6150,6150,6150,0
20241205,183100,527912640,6150,6150,6150,6150,0
20241205,183000,527912640,6150,6150,6150,6150,0
20241205,182900,527912640,6150,6150,6150,6150,0
20241205,182800,527912640,6150,6150,6150,6150,0
20241205,182700,527912640,6150,6150,6150,6150,0
20241205,182600,527912640,6150,6150,6150,6150,0
20241205,182500,527912640,6150,6150,6150,6150,0
20241205,182400,527912640,6150,6150,6150,6150,0
20241205,182300,527912640,6150,6150,6150,6150,0
20241205,182200,527912640,6150,6150,6150,6150,0
20241205,182100,527912640,6150,6150,6150,6150,0
20241205,182000,527912640,6150,6150,6150,6150,0
20241205,181900,527912640,6150,6150,6150,6150,0
20241205,181800,527912640,6150,6150,6150,6150,0
20241205,181700,527912640,6150,6150,6150,6150,0
20241205,181600,527912640,6150,6150,6150,6150,0
20241205,181500,527912640,6150,6150,6150,6150,0
20241205,181400,527912640,6150,6150,6150,6150,0
20241205,181300,527912640,6150,6150,6150,6150,0
20241205,181200,527912640,6150,6150,6150,6150,0
20241205,181100,527912640,6150,6150,6150,6150,0
20241205,181000,527912640,6150,6150,6150,6150,0
20241205,180900,527912640,6150,6150,6150,6150,0
20241205,180800,527912640,6150,6150,6150,6150,0
20241205,180700,527912640,6150,6150,6150,6150,0
20241205,180600,527912640,6150,6150,6150,6150,0
20241205,180500,527912640,6150,6150,6150,6150,0
20241205,180400,527912640,6150,6150,6150,6150,0
20241205,180300,527912640,6150,6150,6150,6150,2526
20241205,180200,527912640,6150,6150,6150,6150,0
20241205,180100,527912640,6150,6150,6150,6150,0
20241205,180000,527912640,6150,6150,6150,6150,0
20241205,175900,527912640,6150,6150,6150,6150,0
20241205,175800,527912640,6150,6150,6150,6150,0
20241205,175700,527912640,6150,6150,6150,6150,0
20241205,175600,527912640,6150,6150,6150,6150,0
20241205,175500,527912640,6150,6150,6150,6150,0
20241205,175400,527912640,6150,6150,6150,6150,0
20241205,175300,527912640,6150,6150,6150,6150,0
20241205,175200,527912640,6150,6150,6150,6150,0
20241205,175100,527912640,6150,6150,6150,6150,0
20241205,175000,527912640,6150,6150,6150,6150,0
20241205,174900,527912640,6150,6150,6150,6150,0
20241205,174800,527912640,6150,6150,6150,6150,0
20241205,174700,527912640,6150,6150,6150,6150,0
20241205,174600,527912640,6150,6150,6150,6150,0
20241205,174500,527912640,6150,6150,6150,6150,0
20241205,174400,527912640,6150,6150,6150,6150,0
20241205,174300,527912640,6150,6150,6150,6150,0
20241205,174200,527912640,6150,6150,6150,6150,0
20241205,174100,527912640,6150,6150,6150,6150,0
20241205,174000,527912640,6150,6150,6150,6150,0
20241205,173900,527912640,6150,6150,6150,6150,0
20241205,173800,527912640,6150,6150,6150,6150,0
20241205,173700,527912640,6150,6150,6150,6150,0
20241205,173600,527912640,6150,6150,6150,6150,0
20241205,173500,527912640,6150,6150,6150,6150,0
20241205,173400,527912640,6150,6150,6150,6150,0
20241205,173300,527912640,6150,6150,6150,6150,2526
20241205,173200,527912640,6150,6150,6150,6150,0
20241205,173100,527912640,6150,6150,6150,6150,0
20241205,173000,527912640,6150,6150,6150,6150,0
20241205,172900,527912640,6150,6150,6150,6150,0
20241205,172800,527912640,6150,6150,6150,6150,0
20241205,172700,527912640,6150,6150,6150,6150,0
20241205,172600,527912640,6150,6150,6150,6150,0
20241205,172500,527912640,6150,6150,6150,6150,0
20241205,172400,527912640,6150,6150,6150,6150,0
20241205,172300,527912640,6150,6150,6150,6150,0
20241205,172200,527912640,6150,6150,6150,6150,0
20241205,172100,527912640,6150,6150,6150,6150,0
20241205,172000,527912640,6150,6150,6150,6150,0
20241205,171900,527912640,6150,6150,6150,6150,0
20241205,171800,527912640,6150,6150,6150,6150,0
20241205,171700,527912640,6150,6150,6150,6150,0
20241205,171600,527912640,6150,6150,6150,6150,0
20241205,171500,527912640,6150,6150,6150,6150,0
20241205,171400,527912640,6150,6150,6150,6150,0
20241205,171300,527912640,6150,6150,6150,6150,0
20241205,171200,527912640,6150,6150,6150,6150,0
20241205,171100,527912640,6150,6150,6150,6150,0
20241205,171000,527912640,6150,6150,6150,6150,0
20241205,170900,527912640,6150,6150,6150,6150,0
20241205,170800,527912640,6150,6150,6150,6150,0
20241205,170700,527912640,6150,6150,6150,6150,0
20241205,170600,527912640,6150,6150,6150,6150,0
20241205,170500,527912640,6150,6150,6150,6150,0
20241205,170400,527912640,6150,6150,6150,6150,0
20241205,170300,527912640,6150,6150,6150,6150,2526
20241205,170200,527912640,6150,6150,6150,6150,0
20241205,170100,527912640,6150,6150,6150,6150,0
20241205,170000,527912640,6150,6150,6150,6150,0
20241205,165900,527912640,6150,6150,6150,6150,0
20241205,165800,527912640,6150,6150,6150,6150,0
20241205,165700,527912640,6150,6150,6150,6150,0
20241205,165600,527912640,6150,6150,6150,6150,0
20241205,165500,527912640,6150,6150,6150,6150,0
20241205,165400,527912640,6150,6150,6150,6150,0
20241205,165300,527912640,6150,6150,6150,6150,0
20241205,165200,527912640,6150,6150,6150,6150,0
20241205,165100,527912640,6150,6150,6150,6150,0
20241205,165000,527912640,6150,6150,6150,6150,0
20241205,164900,527912640,6150,6150,6150,6150,0
20241205,164800,527912640,6150,6150,6150,6150,0
20241205,164700,527912640,6150,6150,6150,6150,0
20241205,164600,527912640,6150,6150,6150,6150,0
20241205,164500,527912640,6150,6150,6150,6150,0
20241205,164400,527912640,6150,6150,6150,6150,0
20241205,164300,527912640,6150,6150,6150,6150,0
20241205,164200,527912640,6150,6150,6150,6150,0
20241205,164100,527912640,6150,6150,6150,6150,0
20241205,164000,527912640,6150,6150,6150,6150,0
20241205,163900,527912640,6150,6150,6150,6150,0
20241205,163800,527912640,6150,6150,6150,6150,0
20241205,163700,527912640,6150,6150,6150,6150,0
20241205,163600,527912640,6150,6150,6150,6150,0
20241205,163500,527912640,6150,6150,6150,6150,0
20241205,163400,527912640,6150,6150,6150,6150,0
20241205,163300,527912640,6150,6150,6150,6150,2526
20241205,163200,527912640,6150,6150,6150,6150,0
20241205,163100,527912640,6150,6150,6150,6150,0
20241205,163000,527912640,6150,6150,6150,6150,0
20241205,162900,527912640,6150,6150,6150,6150,0
20241205,162800,527912640,6150,6150,6150,6150,0
20241205,162700,527912640,6150,6150,6150,6150,0
20241205,162600,527912640,6150,6150,6150,6150,0
20241205,162500,527912640,6150,6150,6150,6150,0
20241205,162400,527912640,6150,6150,6150,6150,0
20241205,162300,527912640,6150,6150,6150,6150,0
20241205,162200,527912640,6150,6150,6150,6150,0
20241205,162100,527912640,6150,6150,6150,6150,0
20241205,162000,527912640,6150,6150,6150,6150,0
20241205,161900,527912640,6150,6150,6150,6150,0
20241205,161800,527912640,6150,6150,6150,6150,0
20241205,161700,527912640,6150,6150,6150,6150,0
20241205,161600,527912640,6150,6150,6150,6150,0
20241205,161500,527912640,6150,6150,6150,6150,0
20241205,161400,527912640,6150,6150,6150,6150,0
20241205,161300,527912640,6150,6150,6150,6150,0
20241205,161200,527912640,6150,6150,6150,6150,0
20241205,161100,527912640,6150,6150,6150,6150,0
20241205,161000,527912640,6150,6150,6150,6150,0
20241205,160900,527912640,6150,6150,6150,6150,0
20241205,160800,527912640,6150,6150,6150,6150,0
20241205,160700,527912640,6150,6150,6150,6150,0
20241205,160600,527912640,6150,6150,6150,6150,0
20241205,160500,527912640,6150,6150,6150,6150,0
20241205,160400,527912640,6150,6150,6150,6150,0
20241205,160300,527912640,6150,6150,6150,6150,2526
20241205,160200,527912640,6150,6150,6150,6150,0
20241205,160100,527912640,6150,6150,6150,6150,0
20241205,160000,527912640,6150,6150,6150,6150,0
20241205,155900,527912640,6150,6150,6150,6150,0
20241205,155800,527912640,6150,6150,6150,6150,0
20241205,155700,527912640,6150,6150,6150,6150,0
20241205,155600,527912640,6150,6150,6150,6150,0
20241205,155500,527912640,6150,6150,6150,6150,0
20241205,155400,527912640,6150,6150,6150,6150,0
20241205,155300,527912640,6150,6150,6150,6150,0
20241205,155200,527912640,6150,6150,6150,6150,0
20241205,155100,527912640,6150,6150,6150,6150,0
20241205,155000,527912640,6150,6150,6150,6150,0
20241205,154900,527912640,6150,6150,6150,6150,0
20241205,154800,527912640,6150,6150,6150,6150,0
20241205,154700,527912640,6150,6150,6150,6150,0
20241205,154600,527912640,6150,6150,6150,6150,0
20241205,154500,527912640,6150,6150,6150,6150,0
20241205,154400,527912640,6150,6150,6150,6150,0
20241205,154300,527912640,6150,6150,6150,6150,0
20241205,154200,527912640,6150,6150,6150,6150,0
20241205,154100,527912640,6150,6150,6150,6150,0
20241205,154000,527912640,6150,6150,6150,6150,0
20241205,153900,527912640,6150,6150,6150,6150,0
20241205,153800,527912640,6150,6150,6150,6150,0
20241205,153700,527912640,6150,6150,6150,6150,0
20241205,153600,527912640,6150,6150,6150,6150,0
20241205,153500,527912640,6150,6150,6150,6150,0
20241205,153400,527912640,6150,6150,6150,6150,0
20241205,153300,527912640,6150,6150,6150,6150,2526
20241205,153200,527912640,6150,6150,6150,6150,0
20241205,153100,527912640,6150,6150,6150,6150,0
20241205,153000,527912640,6150,6150,6150,6150,2526
20241205,152900,512377740,6160,6160,6160,6160,0
20241205,152800,512377740,6160,6160,6160,6160,0
20241205,152700,512377740,6160,6160,6160,6160,0
20241205,152600,512377740,6160,6160,6160,6160,0
20241205,152500,512377740,6160,6160,6160,6160,0
20241205,152400,512377740,6160,6160,6160,6160,0
20241205,152300,512377740,6160,6160,6160,6160,0
20241205,152200,512377740,6160,6160,6160,6160,0
20241205,152100,512377740,6160,6160,6160,6160,0
20241205,152000,512377740,6160,6160,6160,6160,0
20241205,151900,512377740,6160,6170,6210,6150,281
20241205,151800,510636810,6160,6210,6210,6150,2506
20241205,151700,495114780,6240,6240,6240,6240,69
20241205,151600,494684220,6210,6220,6220,6210,100
20241205,151500,494062970,6220,6210,6250,6210,475
20241205,151400,491103190,6210,6200,6210,6200,57
20241205,151300,490749450,6200,6190,6200,6190,69
20241205,151200,490321870,6200,6170,6200,6170,202
20241205,151100,489071610,6170,6180,6190,6170,32
20241205,151000,488873820,6160,6160,6160,6160,3
20241205,150900,488855340,6150,6180,6180,6150,1701
20241205,150800,478360240,6180,6160,6180,6160,177
20241205,150700,477267130,6160,6160,6160,6160,1
20241205,150600,477260970,6160,6170,6170,6160,26
20241205,150500,477100560,6150,6170,6170,6150,537
20241205,150400,473795350,6150,6180,6190,6150,496
20241205,150300,470734770,6190,6190,6200,6190,81
20241205,150200,470233130,6200,6200,6200,6200,130
20241205,150100,469427130,6180,6190,6190,6180,152
20241205,150000,468486270,6190,6190,6200,6180,315
20241205,145900,466535900,6160,6160,6180,6150,271
20241205,145800,464864160,6150,6140,6150,6140,4
20241205,145700,464839580,6150,6140,6150,6140,347
20241205,145600,462707490,6140,6140,6150,6140,40
20241205,145500,462461620,6150,6150,6150,6140,215
20241205,145400,461139390,6160,6140,6160,6140,38
20241205,145300,460905480,6130,6120,6130,6120,9
20241205,145200,460850350,6110,6110,6120,6100,169
20241205,145100,459817760,6120,6140,6140,6120,564
20241205,145000,456361340,6130,6100,6160,6080,1923
20241205,144900,444647420,6110,6120,6120,6090,79
20241205,144800,444164530,6120,6110,6120,6110,69
20241205,144700,443742810,6130,6150,6150,6110,2184
20241205,144600,430327460,6160,6150,6160,6150,103
20241205,144500,429693510,6150,6150,6160,6150,82
20241205,144400,429188960,6160,6150,6160,6150,119
20241205,144300,428456450,6150,6150,6160,6150,85
20241205,144200,427933450,6160,6150,6160,6150,584
20241205,144100,424336560,6160,6170,6170,6160,981
20241205,144000,418293090,6170,6170,6170,6160,158
20241205,143900,417318240,6170,6170,6180,6170,117
20241205,143800,416595850,6160,6150,6160,6150,106
20241205,143700,415943930,6160,6140,6180,6120,336
20241205,143600,413872100,6150,6150,6150,6150,43
20241205,143500,413607650,6150,6140,6150,6140,80
20241205,143400,413116180,6140,6140,6150,6140,138
20241205,143300,412268610,6130,6140,6140,6130,270
20241205,143200,410612980,6150,6160,6160,6150,2015
20241205,143100,398220110,6160,6160,6170,6150,1554
20241205,143000,388657220,6160,6160,6170,6160,81
20241205,142900,388158010,6160,6150,6170,6150,80
20241205,142800,387665490,6170,6170,6180,6170,202
20241205,142700,386418900,6180,6160,6180,6160,453
20241205,142600,383623250,6170,6150,6170,6150,108
20241205,142500,382958010,6160,6160,6160,6150,99
20241205,142400,382348460,6150,6160,6160,6150,55
20241205,142300,382009960,6160,6170,6170,6160,268
20241205,142200,380358650,6170,6160,6170,6160,60
20241205,142100,379988980,6160,6160,6170,6160,87
20241205,142000,379452810,6170,6170,6170,6170,25
20241205,141900,379298560,6160,6170,6170,6160,27
20241205,141800,379131990,6170,6170,6170,6170,1371
20241205,141700,370672920,6180,6180,6180,6180,35
20241205,141600,370456620,6180,6180,6180,6170,200
20241205,141500,369220640,6180,6180,6180,6180,76
20241205,141400,368750960,6170,6170,6180,6170,256
20241205,141300,367169910,6160,6170,6170,6160,162
20241205,141200,366170390,6180,6170,6180,6170,33
20241205,141100,365966530,6170,6180,6190,6170,260
20241205,141000,364358760,6170,6170,6170,6170,103
20241205,140900,363723250,6160,6170,6190,6160,782
20241205,140800,358887810,6140,6130,6160,6130,602
20241205,140700,355187830,6130,6140,6140,6130,27
20241205,140600,355022070,6140,6130,6140,6130,28
20241205,140500,354850180,6130,6120,6130,6120,6
20241205,140400,354813450,6120,6130,6130,6120,202
20241205,140300,353575210,6130,6120,6130,6110,325
20241205,140200,351584370,6120,6130,6130,6120,31
20241205,140100,351394590,6120,6120,6120,6110,38
20241205,140000,351162060,6140,6120,6140,6120,40
20241205,135900,350916750,6130,6130,6130,6130,25
20241205,135800,350763500,6120,6130,6130,6120,28
20241205,135700,350591890,6130,6120,6130,6120,100
20241205,135600,349979640,6120,6120,6120,6120,64
20241205,135500,349587960,6150,6120,6150,6120,29
20241205,135400,349409880,6150,6120,6150,6120,200
20241205,135300,348181540,6120,6140,6140,6110,1913
20241205,135200,336437660,6140,6080,6140,6080,504
20241205,135100,333356590,6090,6090,6090,6090,25
20241205,135000,333204340,6080,6080,6080,6080,57
20241205,134900,332857780,6070,6060,6070,6060,101
20241205,134800,332244910,6070,6070,6070,6070,30
20241205,134700,332062810,6060,6060,6060,6060,9
20241205,134600,332008270,6050,6050,6050,6050,0
20241205,134500,332008270,6050,6050,6050,6050,0
20241205,134400,332008270,6050,6060,6060,6050,200
20241205,134300,330798220,6070,6070,6070,6070,0
20241205,134200,330798220,6070,6070,6070,6070,0
20241205,134100,330798220,6070,6070,6070,6070,1
20241205,134000,330792150,6070,6070,6070,6070,0
20241205,133900,330792150,6070,6070,6070,6070,0
20241205,133800,330792150,6070,6070,6070,6070,0
20241205,133700,330792150,6070,6070,6070,6070,10
20241205,133600,330731450,6060,6060,6060,6060,0
20241205,133500,330731450,6060,6060,6060,6060,0
20241205,133400,330731450,6060,6060,6060,6060,174
20241205,133300,329677010,6070,6070,6070,6070,5
20241205,133200,329646660,6060,6060,6060,6060,0
20241205,133100,329646660,6060,6060,6060,6060,33
20241205,133000,329446680,6060,6060,6060,6060,0
20241205,132900,329446680,6060,6060,6060,6060,0
20241205,132800,329446680,6060,6060,6060,6060,0
20241205,132700,329446680,6060,6050,6060,6050,20
20241205,132600,329325580,6050,6050,6050,6050,10
20241205,132500,329265080,6050,6050,6050,6050,0
20241205,132400,329265080,6050,6050,6050,6050,20
20241205,132300,329144080,6030,6030,6030,6030,0
20241205,132200,329144080,6030,6030,6030,6030,55
20241205,132100,328812430,6020,6020,6020,6020,24
20241205,132000,328667950,6020,6030,6030,6020,310
20241205,131900,326800650,6020,6020,6020,6020,90
20241205,131800,326258850,6010,6010,6010,6010,0
20241205,131700,326258850,6010,6010,6010,6010,14
20241205,131600,326174710,6010,6010,6010,6010,105
20241205,131500,325543660,6010,6040,6040,6010,4829
20241205,131400,296376570,6050,6050,6050,6050,84
20241205,131300,295868370,6050,6050,6050,6050,15
20241205,131200,295777620,6050,6050,6050,6050,101
20241205,131100,295166570,6040,6040,6040,6040,0
20241205,131000,295166570,6040,6040,6040,6040,0
20241205,130900,295166570,6040,6060,6060,6040,139
20241205,130800,294325370,6060,6060,6060,6060,0
20241205,130700,294325370,6060,6060,6060,6060,0
20241205,130600,294325370,6060,6060,6060,6060,45
20241205,130500,294052670,6060,6060,6060,6060,0
20241205,130400,294052670,6060,6060,6060,6060,462
20241205,130300,291252950,6060,6060,6060,6060,3
20241205,130200,291234770,6060,6060,6060,6060,43
20241205,130100,290974190,6060,6090,6130,6060,17
20241205,130000,290870750,6090,6090,6090,6090,0
20241205,125900,290870750,6090,6090,6090,6090,5
20241205,125800,290840300,6090,6080,6100,6080,203
20241205,125700,289602220,6080,6080,6080,6080,0
20241205,125600,289602220,6080,6100,6150,6060,125
20241205,125500,288840680,6100,6090,6100,6090,8
20241205,125400,288791890,6100,6060,6140,6060,2309
20241205,125300,274687050,6060,6060,6060,6060,0
20241205,125200,274687050,6060,6060,6060,6060,2
20241205,125100,274674930,6050,6040,6050,6040,77
20241205,125000,274209410,6040,6040,6040,6040,1
20241205,124900,274203370,6040,6040,6040,6040,0
20241205,124800,274203370,6040,6040,6040,6040,1700
20241205,124700,263935370,6030,6030,6030,6030,100
20241205,124600,263332370,6000,6000,6000,6000,0
20241205,124500,263332370,6000,6000,6000,6000,7
20241205,124400,263290370,6000,6020,6020,6000,158
20241205,124300,262339570,6010,6010,6010,6010,0
20241205,124200,262339570,6010,6010,6010,6010,0
20241205,124100,262339570,6010,6010,6010,6010,0
20241205,124000,262339570,6010,6010,6010,6010,1
20241205,123900,262333560,6010,6010,6010,6010,0
20241205,123800,262333560,6010,6010,6010,6010,0
20241205,123700,262333560,6010,6010,6010,6010,671
20241205,123600,258300850,6000,6000,6000,6000,100
20241205,123500,257700850,6010,6010,6010,6010,56
20241205,123400,257364290,6020,6020,6020,6020,0
20241205,123300,257364290,6020,6020,6020,6020,0
20241205,123200,257364290,6020,6020,6020,6020,1
20241205,123100,257358270,6020,6020,6020,6020,10
20241205,123000,257298070,6030,6030,6030,6030,0
20241205,122900,257298070,6030,6030,6030,6030,0
20241205,122800,257298070,6030,6030,6030,6030,0
20241205,122700,257298070,6030,6030,6030,6030,7
20241205,122600,257255860,6030,6030,6030,6030,0
20241205,122500,257255860,6030,6030,6030,6030,0
20241205,122400,257255860,6030,6030,6030,6030,114
20241205,122300,256568440,6010,6010,6010,6010,0
20241205,122200,256568440,6010,6010,6010,6010,176
20241205,122100,255510680,6010,6010,6010,6010,25
20241205,122000,255360430,6040,6040,6040,6040,0
20241205,121900,255360430,6040,6040,6040,6040,0
20241205,121800,255360430,6040,6040,6040,6040,671
20241205,121700,251307590,6040,6040,6040,6040,0
20241205,121600,251307590,6040,6040,6040,6040,0
20241205,121500,251307590,6040,6040,6040,6040,0
20241205,121400,251307590,6040,6040,6040,6040,0
20241205,121300,251307590,6040,6030,6040,6030,52
20241205,121200,250994010,6030,6030,6030,6030,200
20241205,121100,249788010,6030,6030,6030,6030,0
20241205,121000,249788010,6030,6030,6030,6030,0
20241205,120900,249788010,6030,6030,6030,6030,0
20241205,120800,249788010,6030,6030,6030,6030,5
20241205,120700,249757860,6030,6030,6030,6030,1
20241205,120600,249751830,6040,6040,6040,6040,0
20241205,120500,249751830,6040,6040,6040,6040,0
20241205,120400,249751830,6040,6040,6040,6040,0
20241205,120300,249751830,6040,6040,6040,6040,0
20241205,120200,249751830,6040,5990,6040,5990,4539
20241205,120100,222453830,5990,5990,5990,5990,0
20241205,120000,222453830,5990,5990,5990,5990,1099
20241205,115900,215870820,6000,6000,6000,6000,0
20241205,115800,215870820,6000,6000,6000,6000,0
20241205,115700,215870820,6000,6000,6000,6000,7
20241205,115600,215828820,5990,5990,5990,5990,0
20241205,115500,215828820,5990,5990,5990,5990,1
20241205,115400,215822830,6000,6000,6000,6000,0
20241205,115300,215822830,6000,6000,6000,6000,0
20241205,115200,215822830,6000,6000,6000,6000,0
20241205,115100,215822830,6000,6000,6000,6000,0
20241205,115000,215822830,6000,6000,6000,6000,0
20241205,114900,215822830,6000,6000,6000,6000,0
20241205,114800,215822830,6000,6000,6000,6000,0
20241205,114700,215822830,6000,6000,6000,6000,0
20241205,114600,215822830,6000,6000,6000,6000,0
20241205,114500,215822830,6000,6000,6000,6000,0
20241205,114400,215822830,6000,6000,6000,6000,0
20241205,114300,215822830,6000,6000,6000,6000,0
20241205,114200,215822830,6000,6000,6000,6000,0
20241205,114100,215822830,6000,6000,6000,6000,1
20241205,114000,215816830,5980,5980,5980,5980,0
20241205,113900,215816830,5980,5980,5980,5980,0
20241205,113800,215816830,5980,5980,5980,5980,462
20241205,113700,213054070,5980,5980,5980,5980,0
20241205,113600,213054070,5980,5980,5980,5980,0
20241205,113500,213054070,5980,5980,5980,5980,0
20241205,113400,213054070,5980,5980,5980,5980,0
20241205,113300,213054070,5980,5980,5980,5980,0
20241205,113200,213054070,5980,5980,5980,5980,0
20241205,113100,213054070,5980,5980,5980,5980,0
20241205,113000,213054070,5980,5980,5980,5980,0
20241205,112900,213054070,5980,5980,5980,5980,9
20241205,112800,213000250,5980,5980,5980,5980,130
20241205,112700,212222850,5980,5980,5980,5980,27
20241205,112600,212061390,6010,6010,6010,6010,0
20241205,112500,212061390,6010,6010,6010,6010,0
20241205,112400,212061390,6010,6010,6010,6010,114
20241205,112300,211376250,6020,6020,6020,6020,0
20241205,112200,211376250,6020,6020,6020,6020,0
20241205,112100,211376250,6020,6020,6020,6020,0
20241205,112000,211376250,6020,6020,6020,6020,20
20241205,111900,211255850,6020,6020,6020,6020,0
20241205,111800,211255850,6020,6020,6020,6020,0
20241205,111700,211255850,6020,6020,6020,6020,0
20241205,111600,211255850,6020,6020,6020,6020,1
20241205,111500,211249830,6010,6010,6010,6010,22
20241205,111400,211117610,6010,6010,6010,6010,0
20241205,111300,211117610,6010,6010,6010,6010,0
20241205,111200,211117610,6010,6010,6010,6010,0
20241205,111100,211117610,6010,6010,6010,6010,0
20241205,111000,211117610,6010,6010,6010,6010,24
20241205,110900,210973370,6010,6010,6010,6010,0
20241205,110800,210973370,6010,6010,6010,6010,114
20241205,110700,210288230,6010,6010,6010,6010,0
20241205,110600,210288230,6010,6010,6010,6010,0
20241205,110500,210288230,6010,6010,6010,6010,0
20241205,110400,210288230,6010,6010,6010,6010,0
20241205,110300,210288230,6010,5980,6010,5980,90
20241205,110200,209748840,5980,5980,5980,5980,0
20241205,110100,209748840,5980,5980,5980,5980,0
20241205,110000,209748840,5980,5980,5980,5980,5
20241205,105900,209718940,5990,5990,5990,5990,0
20241205,105800,209718940,5990,5990,5990,5990,0
20241205,105700,209718940,5990,5990,5990,5990,0
20241205,105600,209718940,5990,5990,5990,5990,0
20241205,105500,209718940,5990,5990,5990,5990,0
20241205,105400,209718940,5990,5990,5990,5990,0
20241205,105300,209718940,5990,5990,5990,5990,0
20241205,105200,209718940,5990,5990,5990,5990,0
20241205,105100,209718940,5990,5990,5990,5990,1
20241205,105000,209712950,6010,6010,6010,6010,1
20241205,104900,209706940,6000,6010,6010,6000,111
20241205,104800,209040890,6010,6010,6010,6010,0
20241205,104700,209040890,6010,6010,6010,6010,481
20241205,104600,206150080,6020,6020,6020,6020,0
20241205,104500,206150080,6020,6040,6040,6020,111
20241205,104400,205481840,6030,6030,6030,6030,0
20241205,104300,205481840,6030,6030,6030,6030,0
20241205,104200,205481840,6030,6030,6030,6030,100
20241205,104100,204878840,6040,6040,6040,6040,78
20241205,104000,204407720,6040,6020,6040,6020,1061
20241205,103900,198000790,6020,6010,6020,6010,243
20241205,103800,196538360,6010,6010,6010,6010,0
20241205,103700,196538360,6010,6010,6010,6010,200
20241205,103600,195336360,6010,5970,6010,5970,667
20241205,103500,191342910,5970,5980,6000,5960,2824
20241205,103400,174454570,5970,5970,5970,5970,201
20241205,103300,173254600,5960,5960,5960,5960,0
20241205,103200,173254600,5960,5960,5960,5960,100
20241205,103100,172658600,5950,5950,5950,5950,1100
20241205,103000,166113600,5940,5940,5940,5940,0
20241205,102900,166113600,5940,5940,5940,5940,836
20241205,102800,161147760,5900,5900,5900,5900,71
20241205,102700,160728860,5900,5900,5900,5900,0
20241205,102600,160728860,5900,5900,5900,5900,0
20241205,102500,160728860,5900,5890,5900,5890,6
20241205,102400,160693480,5890,5890,5890,5890,243
20241205,102300,159262210,5900,5900,5900,5900,3
20241205,102200,159244510,5900,5900,5900,5900,100
20241205,102100,158654510,5900,5900,5900,5900,0
20241205,102000,158654510,5900,5900,5900,5900,0
20241205,101900,158654510,5900,5900,5900,5900,1
20241205,101800,158648610,5900,5900,5900,5900,225
20241205,101700,157321110,5900,5900,5900,5900,1
20241205,101600,157315210,5900,5900,5900,5900,0
20241205,101500,157315210,5900,5900,5900,5900,50
20241205,101400,157020210,5900,5910,5910,5900,80
20241205,101300,156548200,5940,5940,5940,5940,0
20241205,101200,156548200,5940,5900,5940,5900,25
20241205,101100,156399800,5900,5900,5900,5890,46
20241205,101000,156128630,5900,5890,5900,5880,3916
20241205,100900,133039190,5890,5890,5910,5890,72
20241205,100800,132614450,5880,5940,5940,5880,482
20241205,100700,129758480,5950,5930,5950,5930,423
20241205,100600,127246490,5930,5930,5930,5930,200
20241205,100500,126060490,5950,5940,5950,5940,318
20241205,100400,124170060,5910,5920,5920,5910,383
20241205,100300,121903410,5920,5920,5920,5920,200
20241205,100200,120719410,5930,5930,5930,5930,0
20241205,100100,120719410,5930,5930,5930,5930,373
20241205,100000,118507520,5960,5960,5960,5960,0
20241205,095900,118507520,5960,5960,5960,5960,30
20241205,095800,118328720,5970,5970,5970,5970,0
20241205,095700,118328720,5970,5950,5970,5950,167
20241205,095600,117332830,5970,5970,5970,5970,0
20241205,095500,117332830,5970,5970,5970,5970,70
20241205,095400,116914930,5930,5930,5930,5930,0
20241205,095300,116914930,5930,5950,5950,5930,120
20241205,095200,116202930,5950,5950,5950,5950,200
20241205,095100,115012930,5930,5930,5930,5930,0
20241205,095000,115012930,5930,5930,5950,5930,110
20241205,094900,114360430,5930,5950,5950,5930,80
20241205,094800,113885990,5950,5950,5950,5950,0
20241205,094700,113885990,5950,5950,5950,5950,0
20241205,094600,113885990,5950,5950,5950,5950,14
20241205,094500,113802690,5950,5930,5950,5930,168
20241205,094400,112803490,5930,5940,5940,5930,187
20241205,094300,111694230,5940,5940,5940,5940,202
20241205,094200,110494350,5940,5940,5940,5940,502
20241205,094100,107512470,5940,5930,5940,5930,297
20241205,094000,105751250,5910,5910,5910,5910,70
20241205,093900,105337550,5880,5880,5880,5880,0
20241205,093800,105337550,5880,5880,5880,5880,0
20241205,093700,105337550,5880,5840,5880,5840,615
20241205,093600,101728420,5840,5840,5840,5830,152
20241205,093500,100841040,5840,5840,5870,5830,1487
20241205,093400,92156280,5820,5820,5820,5820,80
20241205,093300,91690680,5820,5820,5820,5820,21
20241205,093200,91568460,5840,5840,5840,5840,265
20241205,093100,90020860,5840,5790,5840,5790,62
20241205,093000,89659490,5780,5780,5820,5780,105
20241205,092900,89050590,5780,5800,5800,5780,2513
20241205,092800,74525410,5820,5810,5820,5810,33
20241205,092700,74333550,5810,5810,5810,5800,275
20241205,092600,72736100,5810,5810,5810,5810,20
20241205,092500,72619900,5800,5810,5810,5800,23
20241205,092400,72486300,5780,5830,5830,5780,3986
20241205,092300,49343530,5840,5890,5890,5840,292
20241205,092200,47628030,5950,5860,5950,5860,347
20241205,092100,45585610,5860,5860,5860,5860,11
20241205,092000,45521150,5860,5860,5860,5860,200
20241205,091900,44349150,5860,5830,5860,5830,210
20241205,091800,43124340,5830,5860,5920,5820,1825
20241205,091700,32447410,5830,5840,5920,5830,819
20241205,091600,27650970,5840,5840,5940,5830,1945
20241205,091500,16215950,5830,5830,5830,5830,271
20241205,091400,14636020,5870,5840,5870,5840,76
20241205,091300,14191160,5830,5850,5850,5830,311
20241205,091200,12374470,5860,5870,5870,5850,203
20241205,091100,11185680,5870,5860,5870,5860,8
20241205,091000,11138760,5880,5880,5880,5860,36
20241205,090900,10927100,5870,5870,5870,5870,65
20241205,090800,10545550,5890,5890,5890,5890,0
20241205,090700,10545550,5890,5890,5890,5890,0
20241205,090600,10545550,5890,5890,5890,5890,0
20241205,090500,10545550,5890,5890,5890,5890,203
20241205,090400,9349880,6040,5940,6040,5940,250
20241205,090300,7849090,5840,5900,5940,5840,414
20241205,090200,5412650,5940,5940,5940,5940,0
20241205,090100,5412650,5940,5980,5980,5940,9
20241205,090000,5359150,5860,5870,5870,5860,913