KissMeData/089970/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,200300,504535330,6220,6220,6220,6220,1890
20241210,200200,504535330,6220,6220,6220,6220,0
20241210,200100,504535330,6220,6220,6220,6220,0
20241210,200000,504535330,6220,6220,6220,6220,0
20241210,195900,504535330,6220,6220,6220,6220,0
20241210,195800,504535330,6220,6220,6220,6220,0
20241210,195700,504535330,6220,6220,6220,6220,0
20241210,195600,504535330,6220,6220,6220,6220,0
20241210,195500,504535330,6220,6220,6220,6220,0
20241210,195400,504535330,6220,6220,6220,6220,0
20241210,195300,504535330,6220,6220,6220,6220,0
20241210,195200,504535330,6220,6220,6220,6220,0
20241210,195100,504535330,6220,6220,6220,6220,0
20241210,195000,504535330,6220,6220,6220,6220,0
20241210,194900,504535330,6220,6220,6220,6220,0
20241210,194800,504535330,6220,6220,6220,6220,0
20241210,194700,504535330,6220,6220,6220,6220,0
20241210,194600,504535330,6220,6220,6220,6220,0
20241210,194500,504535330,6220,6220,6220,6220,0
20241210,194400,504535330,6220,6220,6220,6220,0
20241210,194300,504535330,6220,6220,6220,6220,0
20241210,194200,504535330,6220,6220,6220,6220,0
20241210,194100,504535330,6220,6220,6220,6220,0
20241210,194000,504535330,6220,6220,6220,6220,0
20241210,193900,504535330,6220,6220,6220,6220,0
20241210,193800,504535330,6220,6220,6220,6220,0
20241210,193700,504535330,6220,6220,6220,6220,0
20241210,193600,504535330,6220,6220,6220,6220,0
20241210,193500,504535330,6220,6220,6220,6220,0
20241210,193400,504535330,6220,6220,6220,6220,0
20241210,193300,504535330,6220,6220,6220,6220,1890
20241210,193200,504535330,6220,6220,6220,6220,0
20241210,193100,504535330,6220,6220,6220,6220,0
20241210,193000,504535330,6220,6220,6220,6220,0
20241210,192900,504535330,6220,6220,6220,6220,0
20241210,192800,504535330,6220,6220,6220,6220,0
20241210,192700,504535330,6220,6220,6220,6220,0
20241210,192600,504535330,6220,6220,6220,6220,0
20241210,192500,504535330,6220,6220,6220,6220,0
20241210,192400,504535330,6220,6220,6220,6220,0
20241210,192300,504535330,6220,6220,6220,6220,0
20241210,192200,504535330,6220,6220,6220,6220,0
20241210,192100,504535330,6220,6220,6220,6220,0
20241210,192000,504535330,6220,6220,6220,6220,0
20241210,191900,504535330,6220,6220,6220,6220,0
20241210,191800,504535330,6220,6220,6220,6220,0
20241210,191700,504535330,6220,6220,6220,6220,0
20241210,191600,504535330,6220,6220,6220,6220,0
20241210,191500,504535330,6220,6220,6220,6220,0
20241210,191400,504535330,6220,6220,6220,6220,0
20241210,191300,504535330,6220,6220,6220,6220,0
20241210,191200,504535330,6220,6220,6220,6220,0
20241210,191100,504535330,6220,6220,6220,6220,0
20241210,191000,504535330,6220,6220,6220,6220,0
20241210,190900,504535330,6220,6220,6220,6220,0
20241210,190800,504535330,6220,6220,6220,6220,0
20241210,190700,504535330,6220,6220,6220,6220,0
20241210,190600,504535330,6220,6220,6220,6220,0
20241210,190500,504535330,6220,6220,6220,6220,0
20241210,190400,504535330,6220,6220,6220,6220,0
20241210,190300,504535330,6220,6220,6220,6220,1890
20241210,190200,504535330,6220,6220,6220,6220,0
20241210,190100,504535330,6220,6220,6220,6220,0
20241210,190000,504535330,6220,6220,6220,6220,0
20241210,185900,504535330,6220,6220,6220,6220,0
20241210,185800,504535330,6220,6220,6220,6220,0
20241210,185700,504535330,6220,6220,6220,6220,0
20241210,185600,504535330,6220,6220,6220,6220,0
20241210,185500,504535330,6220,6220,6220,6220,0
20241210,185400,504535330,6220,6220,6220,6220,0
20241210,185300,504535330,6220,6220,6220,6220,0
20241210,185200,504535330,6220,6220,6220,6220,0
20241210,185100,504535330,6220,6220,6220,6220,0
20241210,185000,504535330,6220,6220,6220,6220,0
20241210,184900,504535330,6220,6220,6220,6220,0
20241210,184800,504535330,6220,6220,6220,6220,0
20241210,184700,504535330,6220,6220,6220,6220,0
20241210,184600,504535330,6220,6220,6220,6220,0
20241210,184500,504535330,6220,6220,6220,6220,0
20241210,184400,504535330,6220,6220,6220,6220,0
20241210,184300,504535330,6220,6220,6220,6220,0
20241210,184200,504535330,6220,6220,6220,6220,0
20241210,184100,504535330,6220,6220,6220,6220,0
20241210,184000,504535330,6220,6220,6220,6220,0
20241210,183900,504535330,6220,6220,6220,6220,0
20241210,183800,504535330,6220,6220,6220,6220,0
20241210,183700,504535330,6220,6220,6220,6220,0
20241210,183600,504535330,6220,6220,6220,6220,0
20241210,183500,504535330,6220,6220,6220,6220,0
20241210,183400,504535330,6220,6220,6220,6220,0
20241210,183300,504535330,6220,6220,6220,6220,1890
20241210,183200,504535330,6220,6220,6220,6220,0
20241210,183100,504535330,6220,6220,6220,6220,0
20241210,183000,504535330,6220,6220,6220,6220,0
20241210,182900,504535330,6220,6220,6220,6220,0
20241210,182800,504535330,6220,6220,6220,6220,0
20241210,182700,504535330,6220,6220,6220,6220,0
20241210,182600,504535330,6220,6220,6220,6220,0
20241210,182500,504535330,6220,6220,6220,6220,0
20241210,182400,504535330,6220,6220,6220,6220,0
20241210,182300,504535330,6220,6220,6220,6220,0
20241210,182200,504535330,6220,6220,6220,6220,0
20241210,182100,504535330,6220,6220,6220,6220,0
20241210,182000,504535330,6220,6220,6220,6220,0
20241210,181900,504535330,6220,6220,6220,6220,0
20241210,181800,504535330,6220,6220,6220,6220,0
20241210,181700,504535330,6220,6220,6220,6220,0
20241210,181600,504535330,6220,6220,6220,6220,0
20241210,181500,504535330,6220,6220,6220,6220,0
20241210,181400,504535330,6220,6220,6220,6220,0
20241210,181300,504535330,6220,6220,6220,6220,0
20241210,181200,504535330,6220,6220,6220,6220,0
20241210,181100,504535330,6220,6220,6220,6220,0
20241210,181000,504535330,6220,6220,6220,6220,0
20241210,180900,504535330,6220,6220,6220,6220,0
20241210,180800,504535330,6220,6220,6220,6220,0
20241210,180700,504535330,6220,6220,6220,6220,0
20241210,180600,504535330,6220,6220,6220,6220,0
20241210,180500,504535330,6220,6220,6220,6220,0
20241210,180400,504535330,6220,6220,6220,6220,0
20241210,180300,504535330,6220,6220,6220,6220,1890
20241210,180200,504535330,6220,6220,6220,6220,0
20241210,180100,504535330,6220,6220,6220,6220,0
20241210,180000,504535330,6220,6220,6220,6220,0
20241210,175900,504535330,6220,6220,6220,6220,0
20241210,175800,504535330,6220,6220,6220,6220,0
20241210,175700,504535330,6220,6220,6220,6220,0
20241210,175600,504535330,6220,6220,6220,6220,0
20241210,175500,504535330,6220,6220,6220,6220,0
20241210,175400,504535330,6220,6220,6220,6220,0
20241210,175300,504535330,6220,6220,6220,6220,0
20241210,175200,504535330,6220,6220,6220,6220,0
20241210,175100,504535330,6220,6220,6220,6220,0
20241210,175000,504535330,6220,6220,6220,6220,0
20241210,174900,504535330,6220,6220,6220,6220,0
20241210,174800,504535330,6220,6220,6220,6220,0
20241210,174700,504535330,6220,6220,6220,6220,0
20241210,174600,504535330,6220,6220,6220,6220,0
20241210,174500,504535330,6220,6220,6220,6220,0
20241210,174400,504535330,6220,6220,6220,6220,0
20241210,174300,504535330,6220,6220,6220,6220,0
20241210,174200,504535330,6220,6220,6220,6220,0
20241210,174100,504535330,6220,6220,6220,6220,0
20241210,174000,504535330,6220,6220,6220,6220,0
20241210,173900,504535330,6220,6220,6220,6220,0
20241210,173800,504535330,6220,6220,6220,6220,0
20241210,173700,504535330,6220,6220,6220,6220,0
20241210,173600,504535330,6220,6220,6220,6220,0
20241210,173500,504535330,6220,6220,6220,6220,0
20241210,173400,504535330,6220,6220,6220,6220,0
20241210,173300,504535330,6220,6220,6220,6220,1890
20241210,173200,504535330,6220,6220,6220,6220,0
20241210,173100,504535330,6220,6220,6220,6220,0
20241210,173000,504535330,6220,6220,6220,6220,0
20241210,172900,504535330,6220,6220,6220,6220,0
20241210,172800,504535330,6220,6220,6220,6220,0
20241210,172700,504535330,6220,6220,6220,6220,0
20241210,172600,504535330,6220,6220,6220,6220,0
20241210,172500,504535330,6220,6220,6220,6220,0
20241210,172400,504535330,6220,6220,6220,6220,0
20241210,172300,504535330,6220,6220,6220,6220,0
20241210,172200,504535330,6220,6220,6220,6220,0
20241210,172100,504535330,6220,6220,6220,6220,0
20241210,172000,504535330,6220,6220,6220,6220,0
20241210,171900,504535330,6220,6220,6220,6220,0
20241210,171800,504535330,6220,6220,6220,6220,0
20241210,171700,504535330,6220,6220,6220,6220,0
20241210,171600,504535330,6220,6220,6220,6220,0
20241210,171500,504535330,6220,6220,6220,6220,0
20241210,171400,504535330,6220,6220,6220,6220,0
20241210,171300,504535330,6220,6220,6220,6220,0
20241210,171200,504535330,6220,6220,6220,6220,0
20241210,171100,504535330,6220,6220,6220,6220,0
20241210,171000,504535330,6220,6220,6220,6220,0
20241210,170900,504535330,6220,6220,6220,6220,0
20241210,170800,504535330,6220,6220,6220,6220,0
20241210,170700,504535330,6220,6220,6220,6220,0
20241210,170600,504535330,6220,6220,6220,6220,0
20241210,170500,504535330,6220,6220,6220,6220,0
20241210,170400,504535330,6220,6220,6220,6220,0
20241210,170300,504535330,6220,6220,6220,6220,1890
20241210,170200,504535330,6220,6220,6220,6220,0
20241210,170100,504535330,6220,6220,6220,6220,0
20241210,170000,504535330,6220,6220,6220,6220,0
20241210,165900,504535330,6220,6220,6220,6220,0
20241210,165800,504535330,6220,6220,6220,6220,0
20241210,165700,504535330,6220,6220,6220,6220,0
20241210,165600,504535330,6220,6220,6220,6220,0
20241210,165500,504535330,6220,6220,6220,6220,0
20241210,165400,504535330,6220,6220,6220,6220,0
20241210,165300,504535330,6220,6220,6220,6220,0
20241210,165200,504535330,6220,6220,6220,6220,0
20241210,165100,504535330,6220,6220,6220,6220,0
20241210,165000,504535330,6220,6220,6220,6220,0
20241210,164900,504535330,6220,6220,6220,6220,0
20241210,164800,504535330,6220,6220,6220,6220,0
20241210,164700,504535330,6220,6220,6220,6220,0
20241210,164600,504535330,6220,6220,6220,6220,0
20241210,164500,504535330,6220,6220,6220,6220,0
20241210,164400,504535330,6220,6220,6220,6220,0
20241210,164300,504535330,6220,6220,6220,6220,0
20241210,164200,504535330,6220,6220,6220,6220,0
20241210,164100,504535330,6220,6220,6220,6220,0
20241210,164000,504535330,6220,6220,6220,6220,0
20241210,163900,504535330,6220,6220,6220,6220,0
20241210,163800,504535330,6220,6220,6220,6220,0
20241210,163700,504535330,6220,6220,6220,6220,0
20241210,163600,504535330,6220,6220,6220,6220,0
20241210,163500,504535330,6220,6220,6220,6220,0
20241210,163400,504535330,6220,6220,6220,6220,0
20241210,163300,504535330,6220,6220,6220,6220,1890
20241210,163200,504535330,6220,6220,6220,6220,0
20241210,163100,504535330,6220,6220,6220,6220,0
20241210,163000,504535330,6220,6220,6220,6220,0
20241210,162900,504535330,6220,6220,6220,6220,0
20241210,162800,504535330,6220,6220,6220,6220,0
20241210,162700,504535330,6220,6220,6220,6220,0
20241210,162600,504535330,6220,6220,6220,6220,0
20241210,162500,504535330,6220,6220,6220,6220,0
20241210,162400,504535330,6220,6220,6220,6220,0
20241210,162300,504535330,6220,6220,6220,6220,0
20241210,162200,504535330,6220,6220,6220,6220,0
20241210,162100,504535330,6220,6220,6220,6220,0
20241210,162000,504535330,6220,6220,6220,6220,0
20241210,161900,504535330,6220,6220,6220,6220,0
20241210,161800,504535330,6220,6220,6220,6220,0
20241210,161700,504535330,6220,6220,6220,6220,0
20241210,161600,504535330,6220,6220,6220,6220,0
20241210,161500,504535330,6220,6220,6220,6220,0
20241210,161400,504535330,6220,6220,6220,6220,0
20241210,161300,504535330,6220,6220,6220,6220,0
20241210,161200,504535330,6220,6220,6220,6220,0
20241210,161100,504535330,6220,6220,6220,6220,0
20241210,161000,504535330,6220,6220,6220,6220,0
20241210,160900,504535330,6220,6220,6220,6220,0
20241210,160800,504535330,6220,6220,6220,6220,0
20241210,160700,504535330,6220,6220,6220,6220,0
20241210,160600,504535330,6220,6220,6220,6220,0
20241210,160500,504535330,6220,6220,6220,6220,0
20241210,160400,504535330,6220,6220,6220,6220,0
20241210,160300,504535330,6220,6220,6220,6220,1890
20241210,160200,504535330,6220,6220,6220,6220,0
20241210,160100,504535330,6220,6220,6220,6220,0
20241210,160000,504535330,6220,6220,6220,6220,0
20241210,155900,504535330,6220,6220,6220,6220,0
20241210,155800,504535330,6220,6220,6220,6220,0
20241210,155700,504535330,6220,6220,6220,6220,0
20241210,155600,504535330,6220,6220,6220,6220,0
20241210,155500,504535330,6220,6220,6220,6220,0
20241210,155400,504535330,6220,6220,6220,6220,0
20241210,155300,504535330,6220,6220,6220,6220,0
20241210,155200,504535330,6220,6220,6220,6220,0
20241210,155100,504535330,6220,6220,6220,6220,0
20241210,155000,504535330,6220,6220,6220,6220,0
20241210,154900,504535330,6220,6220,6220,6220,0
20241210,154800,504535330,6220,6220,6220,6220,0
20241210,154700,504535330,6220,6220,6220,6220,0
20241210,154600,504535330,6220,6220,6220,6220,0
20241210,154500,504535330,6220,6220,6220,6220,0
20241210,154400,504535330,6220,6220,6220,6220,0
20241210,154300,504535330,6220,6220,6220,6220,0
20241210,154200,504535330,6220,6220,6220,6220,0
20241210,154100,504535330,6220,6220,6220,6220,0
20241210,154000,504535330,6220,6220,6220,6220,0
20241210,153900,504535330,6220,6220,6220,6220,0
20241210,153800,504535330,6220,6220,6220,6220,0
20241210,153700,504535330,6220,6220,6220,6220,0
20241210,153600,504535330,6220,6220,6220,6220,0
20241210,153500,504535330,6220,6220,6220,6220,0
20241210,153400,504535330,6220,6220,6220,6220,0
20241210,153300,504535330,6220,6220,6220,6220,1890
20241210,153200,504535330,6220,6220,6220,6220,0
20241210,153100,504535330,6220,6220,6220,6220,0
20241210,153000,504535330,6220,6220,6220,6220,1890
20241210,152900,492779530,6240,6240,6240,6240,0
20241210,152800,492779530,6240,6240,6240,6240,0
20241210,152700,492779530,6240,6240,6240,6240,0
20241210,152600,492779530,6240,6240,6240,6240,0
20241210,152500,492779530,6240,6240,6240,6240,0
20241210,152400,492779530,6240,6240,6240,6240,0
20241210,152300,492779530,6240,6240,6240,6240,0
20241210,152200,492779530,6240,6240,6240,6240,0
20241210,152100,492779530,6240,6240,6240,6240,0
20241210,152000,492779530,6240,6240,6240,6240,0
20241210,151900,492779530,6240,6210,6240,6210,506
20241210,151800,489628040,6210,6210,6210,6210,149
20241210,151700,488702750,6200,6200,6200,6200,10
20241210,151600,488640750,6200,6210,6220,6200,182
20241210,151500,487510280,6220,6220,6220,6220,1
20241210,151400,487504060,6210,6220,6220,6210,100
20241210,151300,486883050,6220,6220,6220,6220,34
20241210,151200,486671570,6240,6240,6240,6240,0
20241210,151100,486671570,6240,6220,6240,6220,500
20241210,151000,483552370,6170,6210,6210,6160,632
20241210,150900,479647670,6240,6240,6240,6240,0
20241210,150800,479647670,6240,6240,6240,6240,32
20241210,150700,479447990,6240,6240,6240,6240,167
20241210,150600,478405910,6230,6230,6230,6230,0
20241210,150500,478405910,6230,6240,6240,6230,267
20241210,150400,476740730,6240,6230,6240,6230,223
20241210,150300,475351210,6240,6240,6240,6240,10
20241210,150200,475288810,6240,6240,6240,6240,437
20241210,150100,472561930,6240,6240,6240,6230,422
20241210,150000,469932330,6250,6250,6250,6250,1
20241210,145900,469926080,6250,6250,6250,6240,76
20241210,145800,469451100,6250,6240,6250,6240,11
20241210,145700,469382450,6240,6240,6240,6240,0
20241210,145600,469382450,6240,6240,6290,6240,162
20241210,145500,468364240,6230,6240,6240,6230,45
20241210,145400,468083850,6230,6230,6230,6230,0
20241210,145300,468083850,6230,6230,6230,6230,1
20241210,145200,468077620,6230,6230,6230,6230,100
20241210,145100,467454620,6230,6240,6240,6230,430
20241210,145000,464774100,6260,6260,6260,6260,1
20241210,144900,464767840,6270,6270,6270,6270,0
20241210,144800,464767840,6270,6270,6270,6270,0
20241210,144700,464767840,6270,6270,6270,6270,1
20241210,144600,464761570,6220,6240,6240,6220,2
20241210,144500,464749110,6250,6250,6250,6250,0
20241210,144400,464749110,6250,6250,6250,6250,316
20241210,144300,462774110,6250,6250,6250,6250,21
20241210,144200,462642860,6250,6250,6250,6250,0
20241210,144100,462642860,6250,6250,6250,6250,807
20241210,144000,457599110,6280,6250,6280,6250,118
20241210,143900,456858460,6250,6230,6250,6230,1757
20241210,143800,445878960,6190,6190,6190,6190,0
20241210,143700,445878960,6190,6190,6190,6190,0
20241210,143600,445878960,6190,6190,6190,6190,2
20241210,143500,445866580,6240,6240,6240,6240,0
20241210,143400,445866580,6240,6240,6240,6240,0
20241210,143300,445866580,6240,6240,6240,6240,0
20241210,143200,445866580,6240,6240,6240,6240,1
20241210,143100,445860340,6250,6240,6250,6240,500
20241210,143000,442737130,6240,6200,6240,6200,501
20241210,142900,439624940,6200,6200,6200,6200,0
20241210,142800,439624940,6200,6200,6200,6200,0
20241210,142700,439624940,6200,6200,6200,6200,0
20241210,142600,439624940,6200,6200,6200,6200,2
20241210,142500,439612540,6210,6210,6210,6210,0
20241210,142400,439612540,6210,6210,6210,6210,0
20241210,142300,439612540,6210,6210,6210,6210,0
20241210,142200,439612540,6210,6210,6210,6210,1
20241210,142100,439606330,6200,6200,6200,6200,3
20241210,142000,439587730,6170,6170,6170,6170,1
20241210,141900,439581560,6170,6170,6170,6170,0
20241210,141800,439581560,6170,6190,6190,6170,789
20241210,141700,434709250,6200,6200,6200,6200,154
20241210,141600,433754450,6190,6190,6190,6190,0
20241210,141500,433754450,6190,6190,6190,6190,464
20241210,141400,430882290,6190,6190,6190,6190,0
20241210,141300,430882290,6190,6190,6190,6190,0
20241210,141200,430882290,6190,6190,6190,6190,52
20241210,141100,430560410,6200,6200,6200,6200,0
20241210,141000,430560410,6200,6200,6200,6200,247
20241210,140900,429029010,6210,6210,6210,6210,0
20241210,140800,429029010,6210,6210,6210,6210,0
20241210,140700,429029010,6210,6220,6310,6200,615
20241210,140600,425200900,6300,6210,6300,6200,592
20241210,140500,421499710,6310,6280,6310,6210,312
20241210,140400,419542340,6250,6250,6290,6250,108
20241210,140300,418864720,6200,6240,6240,6200,757
20241210,140200,414163600,6240,6320,6320,6200,541
20241210,140100,410767590,6210,6190,6320,6180,1619
20241210,140000,400590890,6190,6180,6260,6180,273
20241210,135900,398891850,6180,6180,6180,6180,15
20241210,135800,398799150,6170,6160,6280,6160,159
20241210,135700,397804850,6190,6160,6190,6160,64
20241210,135600,397409650,6190,6210,6230,6160,125
20241210,135500,396634440,6170,6140,6170,6140,64
20241210,135400,396240250,6180,6120,6180,6120,139
20241210,135300,395382550,6150,6150,6150,6150,1
20241210,135200,395376400,6150,6160,6200,6150,566
20241210,135100,391893830,6160,6140,6310,6140,694
20241210,135000,387565370,6140,6150,6190,6120,310
20241210,134900,385667020,6160,6160,6160,6160,1
20241210,134800,385660860,6160,6150,6190,6150,87
20241210,134700,385124420,6150,6130,6150,6130,198
20241210,134600,383907140,6170,6170,6180,6160,440
20241210,134500,381194020,6170,6170,6170,6160,29
20241210,134400,381015290,6170,6170,6220,6170,55
20241210,134300,380673600,6210,6210,6210,6210,0
20241210,134200,380673600,6210,6160,6210,6160,8
20241210,134100,380624240,6160,6190,6190,6160,339
20241210,134000,378532370,6190,6190,6190,6190,8
20241210,133900,378482850,6210,6130,6210,6130,157
20241210,133800,377511260,6130,6100,6140,6090,430
20241210,133700,374875220,6140,6150,6150,6080,3534
20241210,133600,353279290,6160,6160,6160,6150,647
20241210,133500,349300190,6160,6160,6160,6160,221
20241210,133400,347938830,6160,6160,6160,6160,0
20241210,133300,347938830,6160,6160,6160,6160,2
20241210,133200,347926510,6150,6150,6150,6150,1
20241210,133100,347920360,6170,6190,6200,6170,477
20241210,133000,344970420,6200,6180,6200,6170,702
20241210,132900,340621130,6200,6200,6200,6200,23
20241210,132800,340478530,6200,6190,6200,6190,612
20241210,132700,336684150,6190,6140,6200,6140,1279
20241210,132600,328781880,6140,6260,6260,6140,941
20241210,132500,322971070,6260,6230,6260,6230,155
20241210,132400,322004520,6260,6230,6260,6230,6
20241210,132300,321967080,6260,6260,6260,6260,27
20241210,132200,321798060,6230,6230,6230,6230,32
20241210,132100,321598700,6290,6250,6290,6250,978
20241210,132000,315477290,6210,6230,6240,6210,179
20241210,131900,314363190,6220,6220,6220,6200,73
20241210,131800,313909490,6200,6200,6200,6200,0
20241210,131700,313909490,6200,6200,6200,6200,60
20241210,131600,313537490,6200,6200,6210,6200,228
20241210,131500,312123870,6200,6210,6210,6200,20
20241210,131400,311999860,6200,6210,6210,6200,340
20241210,131300,309889580,6210,6210,6210,6210,30
20241210,131200,309703280,6260,6240,6260,6210,37
20241210,131100,309472330,6280,6250,6280,6250,17
20241210,131000,309365990,6250,6270,6270,6250,178
20241210,130900,308251270,6260,6280,6320,6260,2981
20241210,130800,289493300,6260,6200,6270,6200,1012
20241210,130700,283180350,6210,6120,6210,6120,2716
20241210,130600,266434110,6120,6060,6120,6060,3887
20241210,130500,242736900,6050,6050,6050,6050,0
20241210,130400,242736900,6050,6040,6050,6040,667
20241210,130300,238707050,6030,6020,6030,6020,133
20241210,130200,237905170,6010,6010,6010,6010,24
20241210,130100,237760930,6000,6000,6000,6000,7
20241210,130000,237718930,6000,6000,6000,6000,2
20241210,125900,237706930,6000,6000,6000,6000,102
20241210,125800,237094930,6000,6000,6000,6000,1
20241210,125700,237088930,6000,6000,6000,6000,0
20241210,125600,237088930,6000,6000,6000,6000,1
20241210,125500,237082930,6000,6000,6000,6000,0
20241210,125400,237082930,6000,6000,6000,6000,0
20241210,125300,237082930,6000,5990,6000,5990,174
20241210,125200,236039130,5990,5990,5990,5990,0
20241210,125100,236039130,5990,5990,5990,5990,0
20241210,125000,236039130,5990,5990,5990,5990,0
20241210,124900,236039130,5990,5990,5990,5990,0
20241210,124800,236039130,5990,5990,5990,5990,13
20241210,124700,235961260,6000,6000,6000,6000,0
20241210,124600,235961260,6000,6000,6000,6000,0
20241210,124500,235961260,6000,6000,6000,6000,0
20241210,124400,235961260,6000,6000,6000,6000,0
20241210,124300,235961260,6000,5990,6000,5990,5
20241210,124200,235931290,5990,5990,5990,5990,98
20241210,124100,235344270,5990,5990,5990,5990,1
20241210,124000,235338280,5990,5990,6030,5990,6
20241210,123900,235302260,5990,5990,5990,5990,0
20241210,123800,235302260,5990,5990,5990,5990,1
20241210,123700,235296270,5990,6000,6000,5980,41
20241210,123600,235051050,5990,5990,5990,5990,0
20241210,123500,235051050,5990,5990,5990,5990,0
20241210,123400,235051050,5990,5990,5990,5990,0
20241210,123300,235051050,5990,5990,5990,5990,0
20241210,123200,235051050,5990,5990,5990,5990,0
20241210,123100,235051050,5990,5990,5990,5990,1
20241210,123000,235045060,5990,5990,5990,5990,2
20241210,122900,235033080,6040,5990,6040,5990,2
20241210,122800,235021050,5990,6000,6000,5990,502
20241210,122700,232009070,5990,5990,5990,5990,0
20241210,122600,232009070,5990,5990,5990,5990,0
20241210,122500,232009070,5990,5990,5990,5990,9
20241210,122400,231955160,6000,6000,6010,5950,642
20241210,122300,228120280,6010,6010,6010,6010,516
20241210,122200,225019120,6010,6010,6010,6010,0
20241210,122100,225019120,6010,6010,6010,6010,0
20241210,122000,225019120,6010,6010,6010,6010,0
20241210,121900,225019120,6010,6010,6010,6010,0
20241210,121800,225019120,6010,6010,6010,6010,0
20241210,121700,225019120,6010,6010,6010,6010,1
20241210,121600,225013110,6040,6040,6040,6040,0
20241210,121500,225013110,6040,6040,6040,6040,622
20241210,121400,221256230,6040,6040,6040,6040,0
20241210,121300,221256230,6040,6040,6040,6040,0
20241210,121200,221256230,6040,6040,6040,6040,0
20241210,121100,221256230,6040,6040,6040,6040,0
20241210,121000,221256230,6040,6040,6040,6040,0
20241210,120900,221256230,6040,6040,6040,6040,0
20241210,120800,221256230,6040,6040,6040,6040,0
20241210,120700,221256230,6040,6040,6040,6040,0
20241210,120600,221256230,6040,6040,6040,6040,0
20241210,120500,221256230,6040,6040,6040,6040,0
20241210,120400,221256230,6040,6040,6040,6040,0
20241210,120300,221256230,6040,6040,6040,6040,2
20241210,120200,221244150,6010,6010,6010,6010,0
20241210,120100,221244150,6010,6010,6010,6010,0
20241210,120000,221244150,6010,6010,6010,6010,333
20241210,115900,219242820,6010,6010,6010,6010,500
20241210,115800,216237820,6030,6030,6030,6030,0
20241210,115700,216237820,6030,6030,6030,6030,0
20241210,115600,216237820,6030,6030,6030,6030,0
20241210,115500,216237820,6030,6030,6030,6030,10
20241210,115400,216177520,6030,6040,6040,6030,350
20241210,115300,214066090,6050,6050,6050,6050,0
20241210,115200,214066090,6050,6050,6050,6050,0
20241210,115100,214066090,6050,6050,6050,6050,0
20241210,115000,214066090,6050,6050,6050,6050,0
20241210,114900,214066090,6050,6050,6050,6050,0
20241210,114800,214066090,6050,6050,6050,6050,0
20241210,114700,214066090,6050,6050,6050,6050,0
20241210,114600,214066090,6050,6050,6050,6050,0
20241210,114500,214066090,6050,6050,6050,6050,1
20241210,114400,214060040,6050,6050,6050,6050,0
20241210,114300,214060040,6050,6050,6050,6050,0
20241210,114200,214060040,6050,6050,6050,6050,127
20241210,114100,213291690,6040,6040,6040,6040,8
20241210,114000,213243370,6040,6040,6040,6040,32
20241210,113900,213050090,6040,6040,6040,6040,0
20241210,113800,213050090,6040,6040,6040,6040,0
20241210,113700,213050090,6040,6040,6040,6040,0
20241210,113600,213050090,6040,6040,6040,6040,0
20241210,113500,213050090,6040,6040,6040,6040,56
20241210,113400,212711850,6040,6040,6040,6040,0
20241210,113300,212711850,6040,6040,6040,6040,114
20241210,113200,212023290,6050,6050,6050,6050,0
20241210,113100,212023290,6050,6050,6050,6050,0
20241210,113000,212023290,6050,6050,6050,6050,0
20241210,112900,212023290,6050,6050,6050,6050,1
20241210,112800,212017240,6050,6050,6050,6050,14
20241210,112700,211932540,6050,6050,6050,6050,0
20241210,112600,211932540,6050,6050,6050,6050,0
20241210,112500,211932540,6050,6050,6050,6050,3
20241210,112400,211914390,6040,6040,6040,6040,1
20241210,112300,211908350,6040,6040,6040,6040,30
20241210,112200,211727150,6040,6040,6040,6040,20
20241210,112100,211606350,6040,6040,6040,6030,202
20241210,112000,210387790,6040,6040,6040,6040,0
20241210,111900,210387790,6040,6040,6040,6040,0
20241210,111800,210387790,6040,6040,6040,6040,0
20241210,111700,210387790,6040,6040,6040,6040,0
20241210,111600,210387790,6040,6040,6040,6040,0
20241210,111500,210387790,6040,6040,6040,6040,0
20241210,111400,210387790,6040,6040,6040,6040,0
20241210,111300,210387790,6040,6040,6040,6040,110
20241210,111200,209723390,6050,6050,6050,6050,0
20241210,111100,209723390,6050,6050,6050,6050,0
20241210,111000,209723390,6050,6050,6050,6050,0
20241210,110900,209723390,6050,6050,6050,6050,0
20241210,110800,209723390,6050,6050,6050,6050,0
20241210,110700,209723390,6050,6050,6050,6050,1
20241210,110600,209717340,6050,6050,6050,6050,2
20241210,110500,209705240,6050,6050,6050,6050,167
20241210,110400,208694890,6020,6020,6020,6020,600
20241210,110300,205082890,6010,6010,6010,6010,0
20241210,110200,205082890,6010,6010,6010,6010,0
20241210,110100,205082890,6010,6010,6010,6010,0
20241210,110000,205082890,6010,6010,6010,6010,0
20241210,105900,205082890,6010,6010,6010,6010,0
20241210,105800,205082890,6010,6010,6010,6010,0
20241210,105700,205082890,6010,6010,6010,6010,0
20241210,105600,205082890,6010,6010,6010,6010,9
20241210,105500,205028800,6000,6030,6030,6000,72
20241210,105400,204595500,6050,6050,6050,6050,1
20241210,105300,204589450,6050,6040,6050,6040,3
20241210,105200,204571310,6030,6030,6030,6030,20
20241210,105100,204450710,6040,6040,6040,6040,0
20241210,105000,204450710,6040,6030,6040,6030,113
20241210,104900,203769120,6040,6050,6050,6040,224
20241210,104800,202416140,6060,6060,6060,6060,1
20241210,104700,202410080,6050,6060,6060,6050,56
20241210,104600,202070980,6080,6070,6080,6070,460
20241210,104500,199277780,6060,6060,6060,6060,0
20241210,104400,199277780,6060,6060,6060,6060,0
20241210,104300,199277780,6060,6060,6060,6060,0
20241210,104200,199277780,6060,6060,6060,6060,0
20241210,104100,199277780,6060,6060,6060,6060,0
20241210,104000,199277780,6060,6060,6060,6060,233
20241210,103900,197865800,6060,6060,6060,6060,172
20241210,103800,196823480,6050,6050,6050,6050,0
20241210,103700,196823480,6050,6050,6050,6050,0
20241210,103600,196823480,6050,6030,6050,6030,149
20241210,103500,195923170,6030,6030,6030,6030,50
20241210,103400,195621670,6030,6030,6030,6030,0
20241210,103300,195621670,6030,6030,6030,6030,0
20241210,103200,195621670,6030,6030,6030,6030,18
20241210,103100,195513130,6060,6060,6060,6060,0
20241210,103000,195513130,6060,6060,6060,6060,0
20241210,102900,195513130,6060,6060,6060,6060,0
20241210,102800,195513130,6060,6060,6060,6060,0
20241210,102700,195513130,6060,6060,6060,6060,1
20241210,102600,195507070,6050,6060,6060,6050,130
20241210,102500,194719310,6050,6050,6050,6050,1347
20241210,102400,186569960,6050,6050,6050,6050,0
20241210,102300,186569960,6050,6050,6050,6050,0
20241210,102200,186569960,6050,6050,6050,6050,0
20241210,102100,186569960,6050,6050,6050,6050,0
20241210,102000,186569960,6050,6010,6050,6010,59
20241210,101900,186215130,6050,6030,6050,6030,173
20241210,101800,185170640,6010,6010,6010,6010,9
20241210,101700,185116550,6040,6040,6040,6040,0
20241210,101600,185116550,6040,6040,6040,6040,0
20241210,101500,185116550,6040,6040,6040,6040,0
20241210,101400,185116550,6040,6040,6040,6040,2
20241210,101300,185104470,6040,6040,6040,6030,160
20241210,101200,184138080,6050,6050,6050,6050,0
20241210,101100,184138080,6050,6050,6050,6050,0
20241210,101000,184138080,6050,6050,6050,6050,3
20241210,100900,184119930,6060,6060,6060,6060,0
20241210,100800,184119930,6060,6060,6060,6060,0
20241210,100700,184119930,6060,6060,6060,6060,0
20241210,100600,184119930,6060,6060,6060,6060,0
20241210,100500,184119930,6060,6060,6060,6060,0
20241210,100400,184119930,6060,6030,6060,6030,1185
20241210,100300,176960730,6000,6000,6000,6000,0
20241210,100200,176960730,6000,6000,6000,6000,0
20241210,100100,176960730,6000,6000,6000,6000,1
20241210,100000,176954730,6030,6020,6030,6020,166
20241210,095900,175953790,6030,6030,6030,6030,35
20241210,095800,175742740,6040,6040,6040,6040,0
20241210,095700,175742740,6040,6030,6040,6030,100
20241210,095600,175138780,6040,6040,6040,6040,0
20241210,095500,175138780,6040,6040,6040,6040,0
20241210,095400,175138780,6040,6040,6040,6040,11
20241210,095300,175072340,6040,6040,6040,6040,103
20241210,095200,174450220,6010,6010,6010,6010,8
20241210,095100,174402140,6010,6010,6010,6010,65
20241210,095000,174011490,6000,6010,6010,6000,162
20241210,094900,173038040,6060,6060,6060,6060,5
20241210,094800,173007740,6060,6030,6060,6030,1000
20241210,094700,166964280,6040,6040,6040,6040,1
20241210,094600,166958240,6030,6030,6030,6030,5
20241210,094500,166928090,6050,6050,6050,6050,109
20241210,094400,166268640,6050,6050,6050,6050,300
20241210,094300,164453640,6050,6010,6050,6010,3125
20241210,094200,145606210,6020,6000,6020,6000,62
20241210,094100,145233970,6000,5980,6000,5950,775
20241210,094000,140612850,5980,6010,6020,5980,2507
20241210,093900,125587050,6020,6020,6020,6020,0
20241210,093800,125587050,6020,5980,6020,5980,251
20241210,093700,124086030,6020,5990,6030,5980,370
20241210,093600,121868610,6020,6020,6020,6020,0
20241210,093500,121868610,6020,6020,6020,6020,39
20241210,093400,121633830,6030,6020,6040,6020,101
20241210,093300,121025350,6010,5970,6010,5970,1595
20241210,093200,111468320,5970,5980,5990,5970,406
20241210,093100,109040350,5980,5970,5980,5970,914
20241210,093000,103574820,5970,5940,5970,5940,410
20241210,092900,101133260,5940,5940,5940,5940,0
20241210,092800,101133260,5940,5940,5940,5940,58
20241210,092700,100788740,5940,5920,5940,5920,1094
20241210,092600,94300970,5920,5890,5920,5890,1198
20241210,092500,87229920,5890,5890,5890,5890,90
20241210,092400,86699820,5900,5900,5900,5900,0
20241210,092300,86699820,5900,5900,5900,5900,1
20241210,092200,86693920,5910,5890,5910,5890,450
20241210,092100,84040660,5850,5860,5860,5850,182
20241210,092000,82975690,5890,5870,5890,5870,130
20241210,091900,82210070,5870,5840,5870,5840,1322
20241210,091800,74479270,5820,5820,5820,5820,120
20241210,091700,73780870,5820,5800,5820,5800,51
20241210,091600,73484230,5810,5780,5810,5780,888
20241210,091500,68348140,5720,5720,5720,5720,0
20241210,091400,68348140,5720,5800,5810,5720,110
20241210,091300,67713460,5720,5800,5800,5720,26
20241210,091200,67563770,5740,5810,5810,5740,4
20241210,091100,67540600,5810,5790,5810,5790,1121
20241210,091000,61043790,5780,5730,5780,5700,2375
20241210,090900,47389500,5730,5730,5730,5730,0
20241210,090800,47389500,5730,5680,5730,5680,1966
20241210,090700,36141050,5680,5680,5680,5680,0
20241210,090600,36141050,5680,5680,5680,5680,198
20241210,090500,35016410,5690,5690,5710,5690,1516
20241210,090400,26375770,5730,5730,5730,5730,0
20241210,090300,26375770,5730,5730,5730,5730,5
20241210,090200,26347120,5730,5730,5730,5730,1
20241210,090100,26341390,5780,5780,5780,5780,0
20241210,090000,26341390,5780,5510,5780,5510,4780