KissMeData/175140/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,203400,261082580,5210,5210,5210,5210,1317
20241205,203300,261082580,5210,5210,5210,5210,0
20241205,203200,261082580,5210,5210,5210,5210,0
20241205,203100,261082580,5210,5210,5210,5210,0
20241205,203000,261082580,5210,5210,5210,5210,0
20241205,202900,261082580,5210,5210,5210,5210,0
20241205,202800,261082580,5210,5210,5210,5210,0
20241205,202700,261082580,5210,5210,5210,5210,0
20241205,202600,261082580,5210,5210,5210,5210,0
20241205,202500,261082580,5210,5210,5210,5210,0
20241205,202400,261082580,5210,5210,5210,5210,0
20241205,202300,261082580,5210,5210,5210,5210,0
20241205,202200,261082580,5210,5210,5210,5210,0
20241205,202100,261082580,5210,5210,5210,5210,0
20241205,202000,261082580,5210,5210,5210,5210,0
20241205,201900,261082580,5210,5210,5210,5210,0
20241205,201800,261082580,5210,5210,5210,5210,0
20241205,201700,261082580,5210,5210,5210,5210,0
20241205,201600,261082580,5210,5210,5210,5210,0
20241205,201500,261082580,5210,5210,5210,5210,0
20241205,201400,261082580,5210,5210,5210,5210,0
20241205,201300,261082580,5210,5210,5210,5210,0
20241205,201200,261082580,5210,5210,5210,5210,0
20241205,201100,261082580,5210,5210,5210,5210,0
20241205,201000,261082580,5210,5210,5210,5210,0
20241205,200900,261082580,5210,5210,5210,5210,0
20241205,200800,261082580,5210,5210,5210,5210,0
20241205,200700,261082580,5210,5210,5210,5210,0
20241205,200600,261082580,5210,5210,5210,5210,0
20241205,200500,261082580,5210,5210,5210,5210,0
20241205,200400,261082580,5210,5210,5210,5210,1317
20241205,200300,261082580,5210,5210,5210,5210,0
20241205,200200,261082580,5210,5210,5210,5210,0
20241205,200100,261082580,5210,5210,5210,5210,0
20241205,200000,261082580,5210,5210,5210,5210,0
20241205,195900,261082580,5210,5210,5210,5210,0
20241205,195800,261082580,5210,5210,5210,5210,0
20241205,195700,261082580,5210,5210,5210,5210,0
20241205,195600,261082580,5210,5210,5210,5210,0
20241205,195500,261082580,5210,5210,5210,5210,0
20241205,195400,261082580,5210,5210,5210,5210,0
20241205,195300,261082580,5210,5210,5210,5210,0
20241205,195200,261082580,5210,5210,5210,5210,0
20241205,195100,261082580,5210,5210,5210,5210,0
20241205,195000,261082580,5210,5210,5210,5210,0
20241205,194900,261082580,5210,5210,5210,5210,0
20241205,194800,261082580,5210,5210,5210,5210,0
20241205,194700,261082580,5210,5210,5210,5210,0
20241205,194600,261082580,5210,5210,5210,5210,0
20241205,194500,261082580,5210,5210,5210,5210,0
20241205,194400,261082580,5210,5210,5210,5210,0
20241205,194300,261082580,5210,5210,5210,5210,0
20241205,194200,261082580,5210,5210,5210,5210,0
20241205,194100,261082580,5210,5210,5210,5210,0
20241205,194000,261082580,5210,5210,5210,5210,0
20241205,193900,261082580,5210,5210,5210,5210,0
20241205,193800,261082580,5210,5210,5210,5210,0
20241205,193700,261082580,5210,5210,5210,5210,0
20241205,193600,261082580,5210,5210,5210,5210,0
20241205,193500,261082580,5210,5210,5210,5210,0
20241205,193400,261082580,5210,5210,5210,5210,1317
20241205,193300,261082580,5210,5210,5210,5210,0
20241205,193200,261082580,5210,5210,5210,5210,0
20241205,193100,261082580,5210,5210,5210,5210,0
20241205,193000,261082580,5210,5210,5210,5210,0
20241205,192900,261082580,5210,5210,5210,5210,0
20241205,192800,261082580,5210,5210,5210,5210,0
20241205,192700,261082580,5210,5210,5210,5210,0
20241205,192600,261082580,5210,5210,5210,5210,0
20241205,192500,261082580,5210,5210,5210,5210,0
20241205,192400,261082580,5210,5210,5210,5210,0
20241205,192300,261082580,5210,5210,5210,5210,0
20241205,192200,261082580,5210,5210,5210,5210,0
20241205,192100,261082580,5210,5210,5210,5210,0
20241205,192000,261082580,5210,5210,5210,5210,0
20241205,191900,261082580,5210,5210,5210,5210,0
20241205,191800,261082580,5210,5210,5210,5210,0
20241205,191700,261082580,5210,5210,5210,5210,0
20241205,191600,261082580,5210,5210,5210,5210,0
20241205,191500,261082580,5210,5210,5210,5210,0
20241205,191400,261082580,5210,5210,5210,5210,0
20241205,191300,261082580,5210,5210,5210,5210,0
20241205,191200,261082580,5210,5210,5210,5210,0
20241205,191100,261082580,5210,5210,5210,5210,0
20241205,191000,261082580,5210,5210,5210,5210,0
20241205,190900,261082580,5210,5210,5210,5210,0
20241205,190800,261082580,5210,5210,5210,5210,0
20241205,190700,261082580,5210,5210,5210,5210,0
20241205,190600,261082580,5210,5210,5210,5210,0
20241205,190500,261082580,5210,5210,5210,5210,0
20241205,190400,261082580,5210,5210,5210,5210,1317
20241205,190300,261082580,5210,5210,5210,5210,0
20241205,190200,261082580,5210,5210,5210,5210,0
20241205,190100,261082580,5210,5210,5210,5210,0
20241205,190000,261082580,5210,5210,5210,5210,0
20241205,185900,261082580,5210,5210,5210,5210,0
20241205,185800,261082580,5210,5210,5210,5210,0
20241205,185700,261082580,5210,5210,5210,5210,0
20241205,185600,261082580,5210,5210,5210,5210,0
20241205,185500,261082580,5210,5210,5210,5210,0
20241205,185400,261082580,5210,5210,5210,5210,0
20241205,185300,261082580,5210,5210,5210,5210,0
20241205,185200,261082580,5210,5210,5210,5210,0
20241205,185100,261082580,5210,5210,5210,5210,0
20241205,185000,261082580,5210,5210,5210,5210,0
20241205,184900,261082580,5210,5210,5210,5210,0
20241205,184800,261082580,5210,5210,5210,5210,0
20241205,184700,261082580,5210,5210,5210,5210,0
20241205,184600,261082580,5210,5210,5210,5210,0
20241205,184500,261082580,5210,5210,5210,5210,0
20241205,184400,261082580,5210,5210,5210,5210,0
20241205,184300,261082580,5210,5210,5210,5210,0
20241205,184200,261082580,5210,5210,5210,5210,0
20241205,184100,261082580,5210,5210,5210,5210,0
20241205,184000,261082580,5210,5210,5210,5210,0
20241205,183900,261082580,5210,5210,5210,5210,0
20241205,183800,261082580,5210,5210,5210,5210,0
20241205,183700,261082580,5210,5210,5210,5210,0
20241205,183600,261082580,5210,5210,5210,5210,0
20241205,183500,261082580,5210,5210,5210,5210,0
20241205,183400,261082580,5210,5210,5210,5210,1317
20241205,183300,261082580,5210,5210,5210,5210,0
20241205,183200,261082580,5210,5210,5210,5210,0
20241205,183100,261082580,5210,5210,5210,5210,0
20241205,183000,261082580,5210,5210,5210,5210,0
20241205,182900,261082580,5210,5210,5210,5210,0
20241205,182800,261082580,5210,5210,5210,5210,0
20241205,182700,261082580,5210,5210,5210,5210,0
20241205,182600,261082580,5210,5210,5210,5210,0
20241205,182500,261082580,5210,5210,5210,5210,0
20241205,182400,261082580,5210,5210,5210,5210,0
20241205,182300,261082580,5210,5210,5210,5210,0
20241205,182200,261082580,5210,5210,5210,5210,0
20241205,182100,261082580,5210,5210,5210,5210,0
20241205,182000,261082580,5210,5210,5210,5210,0
20241205,181900,261082580,5210,5210,5210,5210,0
20241205,181800,261082580,5210,5210,5210,5210,0
20241205,181700,261082580,5210,5210,5210,5210,0
20241205,181600,261082580,5210,5210,5210,5210,0
20241205,181500,261082580,5210,5210,5210,5210,0
20241205,181400,261082580,5210,5210,5210,5210,0
20241205,181300,261082580,5210,5210,5210,5210,0
20241205,181200,261082580,5210,5210,5210,5210,0
20241205,181100,261082580,5210,5210,5210,5210,0
20241205,181000,261082580,5210,5210,5210,5210,0
20241205,180900,261082580,5210,5210,5210,5210,0
20241205,180800,261082580,5210,5210,5210,5210,0
20241205,180700,261082580,5210,5210,5210,5210,0
20241205,180600,261082580,5210,5210,5210,5210,0
20241205,180500,261082580,5210,5210,5210,5210,0
20241205,180400,261082580,5210,5210,5210,5210,1317
20241205,180300,261082580,5210,5210,5210,5210,0
20241205,180200,261082580,5210,5210,5210,5210,0
20241205,180100,261082580,5210,5210,5210,5210,0
20241205,180000,261082580,5210,5210,5210,5210,0
20241205,175900,261082580,5210,5210,5210,5210,0
20241205,175800,261082580,5210,5210,5210,5210,0
20241205,175700,261082580,5210,5210,5210,5210,0
20241205,175600,261082580,5210,5210,5210,5210,0
20241205,175500,261082580,5210,5210,5210,5210,0
20241205,175400,261082580,5210,5210,5210,5210,0
20241205,175300,261082580,5210,5210,5210,5210,0
20241205,175200,261082580,5210,5210,5210,5210,0
20241205,175100,261082580,5210,5210,5210,5210,0
20241205,175000,261082580,5210,5210,5210,5210,0
20241205,174900,261082580,5210,5210,5210,5210,0
20241205,174800,261082580,5210,5210,5210,5210,0
20241205,174700,261082580,5210,5210,5210,5210,0
20241205,174600,261082580,5210,5210,5210,5210,0
20241205,174500,261082580,5210,5210,5210,5210,0
20241205,174400,261082580,5210,5210,5210,5210,0
20241205,174300,261082580,5210,5210,5210,5210,0
20241205,174200,261082580,5210,5210,5210,5210,0
20241205,174100,261082580,5210,5210,5210,5210,0
20241205,174000,261082580,5210,5210,5210,5210,0
20241205,173900,261082580,5210,5210,5210,5210,0
20241205,173800,261082580,5210,5210,5210,5210,0
20241205,173700,261082580,5210,5210,5210,5210,0
20241205,173600,261082580,5210,5210,5210,5210,0
20241205,173500,261082580,5210,5210,5210,5210,0
20241205,173400,261082580,5210,5210,5210,5210,1317
20241205,173300,261082580,5210,5210,5210,5210,0
20241205,173200,261082580,5210,5210,5210,5210,0
20241205,173100,261082580,5210,5210,5210,5210,0
20241205,173000,261082580,5210,5210,5210,5210,0
20241205,172900,261082580,5210,5210,5210,5210,0
20241205,172800,261082580,5210,5210,5210,5210,0
20241205,172700,261082580,5210,5210,5210,5210,0
20241205,172600,261082580,5210,5210,5210,5210,0
20241205,172500,261082580,5210,5210,5210,5210,0
20241205,172400,261082580,5210,5210,5210,5210,0
20241205,172300,261082580,5210,5210,5210,5210,0
20241205,172200,261082580,5210,5210,5210,5210,0
20241205,172100,261082580,5210,5210,5210,5210,0
20241205,172000,261082580,5210,5210,5210,5210,0
20241205,171900,261082580,5210,5210,5210,5210,0
20241205,171800,261082580,5210,5210,5210,5210,0
20241205,171700,261082580,5210,5210,5210,5210,0
20241205,171600,261082580,5210,5210,5210,5210,0
20241205,171500,261082580,5210,5210,5210,5210,0
20241205,171400,261082580,5210,5210,5210,5210,0
20241205,171300,261082580,5210,5210,5210,5210,0
20241205,171200,261082580,5210,5210,5210,5210,0
20241205,171100,261082580,5210,5210,5210,5210,0
20241205,171000,261082580,5210,5210,5210,5210,0
20241205,170900,261082580,5210,5210,5210,5210,0
20241205,170800,261082580,5210,5210,5210,5210,0
20241205,170700,261082580,5210,5210,5210,5210,0
20241205,170600,261082580,5210,5210,5210,5210,0
20241205,170500,261082580,5210,5210,5210,5210,0
20241205,170400,261082580,5210,5210,5210,5210,1317
20241205,170300,261082580,5210,5210,5210,5210,0
20241205,170200,261082580,5210,5210,5210,5210,0
20241205,170100,261082580,5210,5210,5210,5210,0
20241205,170000,261082580,5210,5210,5210,5210,0
20241205,165900,261082580,5210,5210,5210,5210,0
20241205,165800,261082580,5210,5210,5210,5210,0
20241205,165700,261082580,5210,5210,5210,5210,0
20241205,165600,261082580,5210,5210,5210,5210,0
20241205,165500,261082580,5210,5210,5210,5210,0
20241205,165400,261082580,5210,5210,5210,5210,0
20241205,165300,261082580,5210,5210,5210,5210,0
20241205,165200,261082580,5210,5210,5210,5210,0
20241205,165100,261082580,5210,5210,5210,5210,0
20241205,165000,261082580,5210,5210,5210,5210,0
20241205,164900,261082580,5210,5210,5210,5210,0
20241205,164800,261082580,5210,5210,5210,5210,0
20241205,164700,261082580,5210,5210,5210,5210,0
20241205,164600,261082580,5210,5210,5210,5210,0
20241205,164500,261082580,5210,5210,5210,5210,0
20241205,164400,261082580,5210,5210,5210,5210,0
20241205,164300,261082580,5210,5210,5210,5210,0
20241205,164200,261082580,5210,5210,5210,5210,0
20241205,164100,261082580,5210,5210,5210,5210,0
20241205,164000,261082580,5210,5210,5210,5210,0
20241205,163900,261082580,5210,5210,5210,5210,0
20241205,163800,261082580,5210,5210,5210,5210,0
20241205,163700,261082580,5210,5210,5210,5210,0
20241205,163600,261082580,5210,5210,5210,5210,0
20241205,163500,261082580,5210,5210,5210,5210,0
20241205,163400,261082580,5210,5210,5210,5210,1317
20241205,163300,261082580,5210,5210,5210,5210,0
20241205,163200,261082580,5210,5210,5210,5210,0
20241205,163100,261082580,5210,5210,5210,5210,0
20241205,163000,261082580,5210,5210,5210,5210,0
20241205,162900,261082580,5210,5210,5210,5210,0
20241205,162800,261082580,5210,5210,5210,5210,0
20241205,162700,261082580,5210,5210,5210,5210,0
20241205,162600,261082580,5210,5210,5210,5210,0
20241205,162500,261082580,5210,5210,5210,5210,0
20241205,162400,261082580,5210,5210,5210,5210,0
20241205,162300,261082580,5210,5210,5210,5210,0
20241205,162200,261082580,5210,5210,5210,5210,0
20241205,162100,261082580,5210,5210,5210,5210,0
20241205,162000,261082580,5210,5210,5210,5210,0
20241205,161900,261082580,5210,5210,5210,5210,0
20241205,161800,261082580,5210,5210,5210,5210,0
20241205,161700,261082580,5210,5210,5210,5210,0
20241205,161600,261082580,5210,5210,5210,5210,0
20241205,161500,261082580,5210,5210,5210,5210,0
20241205,161400,261082580,5210,5210,5210,5210,0
20241205,161300,261082580,5210,5210,5210,5210,0
20241205,161200,261082580,5210,5210,5210,5210,0
20241205,161100,261082580,5210,5210,5210,5210,0
20241205,161000,261082580,5210,5210,5210,5210,0
20241205,160900,261082580,5210,5210,5210,5210,0
20241205,160800,261082580,5210,5210,5210,5210,0
20241205,160700,261082580,5210,5210,5210,5210,0
20241205,160600,261082580,5210,5210,5210,5210,0
20241205,160500,261082580,5210,5210,5210,5210,0
20241205,160400,261082580,5210,5210,5210,5210,1317
20241205,160300,261082580,5210,5210,5210,5210,0
20241205,160200,261082580,5210,5210,5210,5210,0
20241205,160100,261082580,5210,5210,5210,5210,0
20241205,160000,261082580,5210,5210,5210,5210,0
20241205,155900,261082580,5210,5210,5210,5210,0
20241205,155800,261082580,5210,5210,5210,5210,0
20241205,155700,261082580,5210,5210,5210,5210,0
20241205,155600,261082580,5210,5210,5210,5210,0
20241205,155500,261082580,5210,5210,5210,5210,0
20241205,155400,261082580,5210,5210,5210,5210,0
20241205,155300,261082580,5210,5210,5210,5210,0
20241205,155200,261082580,5210,5210,5210,5210,0
20241205,155100,261082580,5210,5210,5210,5210,0
20241205,155000,261082580,5210,5210,5210,5210,0
20241205,154900,261082580,5210,5210,5210,5210,0
20241205,154800,261082580,5210,5210,5210,5210,0
20241205,154700,261082580,5210,5210,5210,5210,0
20241205,154600,261082580,5210,5210,5210,5210,0
20241205,154500,261082580,5210,5210,5210,5210,0
20241205,154400,261082580,5210,5210,5210,5210,0
20241205,154300,261082580,5210,5210,5210,5210,0
20241205,154200,261082580,5210,5210,5210,5210,0
20241205,154100,261082580,5210,5210,5210,5210,0
20241205,154000,261082580,5210,5210,5210,5210,0
20241205,153900,261082580,5210,5210,5210,5210,0
20241205,153800,261082580,5210,5210,5210,5210,0
20241205,153700,261082580,5210,5210,5210,5210,0
20241205,153600,261082580,5210,5210,5210,5210,0
20241205,153500,261082580,5210,5210,5210,5210,0
20241205,153400,261082580,5210,5210,5210,5210,1317
20241205,153300,261082580,5210,5210,5210,5210,0
20241205,153200,261082580,5210,5210,5210,5210,0
20241205,153100,261082580,5210,5210,5210,5210,0
20241205,153000,261082580,5210,5210,5210,5210,1317
20241205,152900,254221010,5160,5160,5160,5160,0
20241205,152800,254221010,5160,5160,5160,5160,0
20241205,152700,254221010,5160,5160,5160,5160,0
20241205,152600,254221010,5160,5160,5160,5160,0
20241205,152500,254221010,5160,5160,5160,5160,0
20241205,152400,254221010,5160,5160,5160,5160,0
20241205,152300,254221010,5160,5160,5160,5160,0
20241205,152200,254221010,5160,5160,5160,5160,0
20241205,152100,254221010,5160,5160,5160,5160,0
20241205,152000,254221010,5160,5160,5160,5160,0
20241205,151900,254221010,5160,5160,5160,5160,0
20241205,151800,254221010,5160,5160,5160,5160,0
20241205,151700,254221010,5160,5160,5160,5160,0
20241205,151600,254221010,5160,5140,5160,5100,3296
20241205,151500,237409670,5140,5140,5140,5140,2
20241205,151400,237399390,5140,5140,5140,5140,6
20241205,151300,237368550,5140,5140,5140,5140,0
20241205,151200,237368550,5140,5140,5140,5140,0
20241205,151100,237368550,5140,5130,5140,5120,152
20241205,151000,236589530,5110,5120,5130,5110,222
20241205,150900,235454440,5120,5120,5120,5120,44
20241205,150800,235229160,5130,5130,5130,5130,0
20241205,150700,235229160,5130,5130,5130,5130,0
20241205,150600,235229160,5130,5130,5130,5130,0
20241205,150500,235229160,5130,5130,5130,5130,0
20241205,150400,235229160,5130,5130,5130,5130,2
20241205,150300,235218900,5130,5130,5130,5130,1
20241205,150200,235213770,5120,5120,5130,5120,138
20241205,150100,234507200,5130,5130,5130,5130,97
20241205,150000,234009590,5130,5130,5130,5130,0
20241205,145900,234009590,5130,5130,5130,5130,0
20241205,145800,234009590,5130,5110,5130,5110,146
20241205,145700,233263490,5110,5110,5110,5110,0
20241205,145600,233263490,5110,5110,5110,5110,16
20241205,145500,233181730,5100,5110,5110,5100,1183
20241205,145400,227148390,5140,5110,5140,5100,295
20241205,145300,225643690,5140,5130,5140,5100,5775
20241205,145200,196143830,5120,5140,5140,5120,868
20241205,145100,191687690,5180,5180,5180,5180,0
20241205,145000,191687690,5180,5180,5180,5180,2
20241205,144900,191677330,5180,5180,5180,5180,0
20241205,144800,191677330,5180,5180,5180,5180,0
20241205,144700,191677330,5180,5180,5180,5180,0
20241205,144600,191677330,5180,5180,5180,5180,0
20241205,144500,191677330,5180,5150,5180,5140,101
20241205,144400,191158120,5190,5190,5190,5190,27
20241205,144300,191017990,5190,5140,5190,5140,858
20241205,144200,186607820,5190,5190,5190,5190,0
20241205,144100,186607820,5190,5160,5190,5150,871
20241205,144000,182118250,5200,5200,5200,5200,0
20241205,143900,182118250,5200,5200,5200,5200,0
20241205,143800,182118250,5200,5190,5200,5170,700
20241205,143700,178493960,5230,5230,5230,5230,0
20241205,143600,178493960,5230,5230,5230,5230,0
20241205,143500,178493960,5230,5230,5230,5230,0
20241205,143400,178493960,5230,5230,5230,5230,6
20241205,143300,178462580,5230,5230,5230,5230,0
20241205,143200,178462580,5230,5230,5230,5230,0
20241205,143100,178462580,5230,5230,5230,5230,0
20241205,143000,178462580,5230,5190,5230,5190,72
20241205,142900,178088860,5240,5240,5240,5240,0
20241205,142800,178088860,5240,5240,5240,5240,0
20241205,142700,178088860,5240,5240,5240,5240,0
20241205,142600,178088860,5240,5240,5240,5240,0
20241205,142500,178088860,5240,5240,5240,5240,0
20241205,142400,178088860,5240,5240,5240,5240,0
20241205,142300,178088860,5240,5240,5240,5240,0
20241205,142200,178088860,5240,5240,5240,5240,0
20241205,142100,178088860,5240,5240,5240,5240,0
20241205,142000,178088860,5240,5240,5240,5240,70
20241205,141900,177722060,5240,5230,5240,5190,312
20241205,141800,176101250,5240,5240,5240,5240,0
20241205,141700,176101250,5240,5240,5240,5240,0
20241205,141600,176101250,5240,5240,5240,5240,0
20241205,141500,176101250,5240,5240,5240,5240,0
20241205,141400,176101250,5240,5240,5240,5240,0
20241205,141300,176101250,5240,5230,5240,5230,201
20241205,141200,175050010,5230,5230,5230,5230,0
20241205,141100,175050010,5230,5230,5230,5230,0
20241205,141000,175050010,5230,5230,5230,5230,10
20241205,140900,174997710,5260,5260,5260,5260,0
20241205,140800,174997710,5260,5260,5260,5260,0
20241205,140700,174997710,5260,5260,5260,5260,0
20241205,140600,174997710,5260,5260,5260,5260,0
20241205,140500,174997710,5260,5260,5260,5260,0
20241205,140400,174997710,5260,5260,5260,5260,1
20241205,140300,174992450,5210,5210,5210,5210,0
20241205,140200,174992450,5210,5210,5210,5210,0
20241205,140100,174992450,5210,5210,5210,5210,70
20241205,140000,174627750,5260,5250,5260,5250,551
20241205,135900,171734990,5250,5250,5250,5250,0
20241205,135800,171734990,5250,5250,5250,5250,0
20241205,135700,171734990,5250,5250,5250,5250,0
20241205,135600,171734990,5250,5250,5250,5250,0
20241205,135500,171734990,5250,5250,5250,5250,0
20241205,135400,171734990,5250,5250,5250,5250,0
20241205,135300,171734990,5250,5170,5250,5170,4
20241205,135200,171714130,5250,5170,5260,5170,10
20241205,135100,171662010,5260,5160,5270,5160,767
20241205,135000,167672080,5200,5160,5200,5160,1681
20241205,134900,158951400,5180,5180,5180,5180,1
20241205,134800,158946220,5160,5160,5160,5160,1198
20241205,134700,152764540,5160,5160,5160,5160,0
20241205,134600,152764540,5160,5140,5160,5140,317
20241205,134500,151135100,5160,5160,5160,5160,0
20241205,134400,151135100,5160,5160,5160,5160,0
20241205,134300,151135100,5160,5160,5160,5160,0
20241205,134200,151135100,5160,5160,5160,5160,1
20241205,134100,151129940,5130,5130,5130,5130,1
20241205,134000,151124810,5160,5160,5160,5160,0
20241205,133900,151124810,5160,5160,5160,5160,31
20241205,133800,150964850,5160,5130,5160,5130,2
20241205,133700,150954560,5160,5130,5160,5130,101
20241205,133600,150436400,5130,5160,5160,5130,2
20241205,133500,150426110,5130,5160,5160,5130,76
20241205,133400,150034040,5130,5130,5160,5130,3006
20241205,133300,134524190,5150,5130,5150,5130,2
20241205,133200,134513910,5130,5130,5130,5130,1
20241205,133100,134508780,5160,5150,5160,5150,11
20241205,133000,134452120,5150,5150,5150,5150,20
20241205,132900,134349120,5150,5150,5150,5150,0
20241205,132800,134349120,5150,5150,5150,5150,0
20241205,132700,134349120,5150,5130,5150,5130,47
20241205,132600,134107990,5130,5140,5140,5130,954
20241205,132500,129212520,5160,5160,5160,5160,0
20241205,132400,129212520,5160,5160,5160,5160,0
20241205,132300,129212520,5160,5160,5160,5160,0
20241205,132200,129212520,5160,5160,5160,5160,0
20241205,132100,129212520,5160,5160,5160,5160,1
20241205,132000,129207360,5150,5150,5150,5150,1
20241205,131900,129202210,5160,5160,5160,5160,1
20241205,131800,129197050,5140,5160,5160,5140,75
20241205,131700,128811530,5140,5160,5160,5140,205
20241205,131600,127757630,5160,5150,5160,5150,124
20241205,131500,127119020,5180,5180,5180,5180,0
20241205,131400,127119020,5180,5180,5180,5180,10
20241205,131300,127067220,5180,5180,5180,5180,0
20241205,131200,127067220,5180,5150,5180,5150,28
20241205,131100,126922990,5180,5180,5180,5180,0
20241205,131000,126922990,5180,5180,5180,5180,0
20241205,130900,126922990,5180,5180,5180,5180,0
20241205,130800,126922990,5180,5180,5180,5180,0
20241205,130700,126922990,5180,5180,5180,5180,0
20241205,130600,126922990,5180,5180,5180,5180,1
20241205,130500,126917810,5140,5140,5140,5140,220
20241205,130400,125787010,5180,5180,5180,5180,0
20241205,130300,125787010,5180,5180,5180,5180,0
20241205,130200,125787010,5180,5180,5180,5180,0
20241205,130100,125787010,5180,5180,5180,5180,0
20241205,130000,125787010,5180,5180,5180,5180,0
20241205,125900,125787010,5180,5180,5180,5180,0
20241205,125800,125787010,5180,5190,5190,5150,368
20241205,125700,123887300,5190,5190,5190,5190,0
20241205,125600,123887300,5190,5190,5190,5190,0
20241205,125500,123887300,5190,5190,5190,5190,305
20241205,125400,122304350,5190,5150,5190,5150,581
20241205,125300,119312160,5190,5190,5190,5190,1
20241205,125200,119306970,5190,5190,5190,5190,0
20241205,125100,119306970,5190,5190,5190,5190,0
20241205,125000,119306970,5190,5190,5190,5190,5
20241205,124900,119281020,5190,5190,5190,5190,4
20241205,124800,119260260,5190,5190,5190,5190,0
20241205,124700,119260260,5190,5160,5190,5160,270
20241205,124600,117867030,5190,5190,5190,5190,0
20241205,124500,117867030,5190,5190,5190,5190,0
20241205,124400,117867030,5190,5190,5190,5190,0
20241205,124300,117867030,5190,5190,5190,5190,0
20241205,124200,117867030,5190,5190,5190,5190,0
20241205,124100,117867030,5190,5190,5190,5190,0
20241205,124000,117867030,5190,5190,5190,5190,0
20241205,123900,117867030,5190,5190,5190,5190,0
20241205,123800,117867030,5190,5190,5190,5190,0
20241205,123700,117867030,5190,5190,5190,5190,0
20241205,123600,117867030,5190,5190,5190,5190,0
20241205,123500,117867030,5190,5190,5190,5190,0
20241205,123400,117867030,5190,5190,5190,5190,0
20241205,123300,117867030,5190,5190,5190,5190,0
20241205,123200,117867030,5190,5190,5190,5190,0
20241205,123100,117867030,5190,5190,5190,5190,0
20241205,123000,117867030,5190,5190,5190,5190,0
20241205,122900,117867030,5190,5190,5190,5190,0
20241205,122800,117867030,5190,5190,5190,5190,0
20241205,122700,117867030,5190,5170,5190,5170,41
20241205,122600,117655040,5170,5170,5170,5170,61
20241205,122500,117339670,5160,5160,5160,5160,0
20241205,122400,117339670,5160,5160,5160,5160,0
20241205,122300,117339670,5160,5160,5160,5160,0
20241205,122200,117339670,5160,5160,5160,5160,111
20241205,122100,116766910,5160,5150,5160,5150,21
20241205,122000,116658750,5160,5160,5160,5160,0
20241205,121900,116658750,5160,5150,5160,5150,31
20241205,121800,116499090,5160,5160,5160,5160,0
20241205,121700,116499090,5160,5160,5160,5160,1
20241205,121600,116493930,5150,5150,5150,5150,1
20241205,121500,116488780,5170,5170,5170,5170,0
20241205,121400,116488780,5170,5170,5170,5170,0
20241205,121300,116488780,5170,5170,5170,5170,0
20241205,121200,116488780,5170,5160,5170,5160,207
20241205,121100,115420650,5170,5170,5170,5170,0
20241205,121000,115420650,5170,5170,5170,5170,0
20241205,120900,115420650,5170,5160,5170,5160,21
20241205,120800,115312280,5170,5170,5170,5170,0
20241205,120700,115312280,5170,5170,5170,5170,0
20241205,120600,115312280,5170,5160,5170,5160,145
20241205,120500,114564070,5160,5160,5160,5160,0
20241205,120400,114564070,5160,5160,5160,5160,0
20241205,120300,114564070,5160,5150,5160,5150,13
20241205,120200,114497110,5160,5160,5160,5160,213
20241205,120100,113398030,5160,5160,5160,5160,0
20241205,120000,113398030,5160,5160,5160,5160,0
20241205,115900,113398030,5160,5160,5160,5160,0
20241205,115800,113398030,5160,5130,5160,5130,2
20241205,115700,113387740,5160,5160,5160,5160,1
20241205,115600,113382580,5160,5160,5160,5160,0
20241205,115500,113382580,5160,5160,5160,5160,1
20241205,115400,113377420,5130,5130,5160,5130,337
20241205,115300,111648550,5130,5140,5140,5130,1993
20241205,115200,101422690,5160,5160,5160,5160,0
20241205,115100,101422690,5160,5160,5160,5160,0
20241205,115000,101422690,5160,5160,5160,5160,0
20241205,114900,101422690,5160,5160,5160,5160,0
20241205,114800,101422690,5160,5160,5160,5160,0
20241205,114700,101422690,5160,5160,5160,5160,0
20241205,114600,101422690,5160,5160,5160,5160,0
20241205,114500,101422690,5160,5160,5160,5160,0
20241205,114400,101422690,5160,5160,5160,5160,0
20241205,114300,101422690,5160,5160,5160,5160,0
20241205,114200,101422690,5160,5160,5160,5160,0
20241205,114100,101422690,5160,5160,5160,5160,1
20241205,114000,101417530,5160,5160,5160,5160,0
20241205,113900,101417530,5160,5160,5160,5160,0
20241205,113800,101417530,5160,5160,5160,5160,0
20241205,113700,101417530,5160,5160,5160,5160,0
20241205,113600,101417530,5160,5160,5160,5160,0
20241205,113500,101417530,5160,5160,5160,5160,0
20241205,113400,101417530,5160,5160,5160,5160,0
20241205,113300,101417530,5160,5160,5160,5160,1
20241205,113200,101412370,5140,5140,5140,5140,0
20241205,113100,101412370,5140,5140,5140,5140,47
20241205,113000,101170790,5160,5160,5160,5160,21
20241205,112900,101062430,5140,5140,5140,5140,10
20241205,112800,101011030,5160,5160,5160,5160,0
20241205,112700,101011030,5160,5160,5160,5160,0
20241205,112600,101011030,5160,5160,5160,5160,0
20241205,112500,101011030,5160,5160,5160,5160,0
20241205,112400,101011030,5160,5160,5160,5160,0
20241205,112300,101011030,5160,5160,5160,5160,0
20241205,112200,101011030,5160,5160,5160,5160,100
20241205,112100,100495030,5160,5160,5160,5160,0
20241205,112000,100495030,5160,5160,5160,5160,0
20241205,111900,100495030,5160,5160,5160,5160,0
20241205,111800,100495030,5160,5160,5160,5160,0
20241205,111700,100495030,5160,5160,5160,5160,0
20241205,111600,100495030,5160,5140,5160,5140,27
20241205,111500,100356230,5140,5140,5140,5140,1765
20241205,111400,91284130,5160,5160,5160,5160,0
20241205,111300,91284130,5160,5160,5160,5160,0
20241205,111200,91284130,5160,5160,5160,5160,1
20241205,111100,91278970,5150,5150,5150,5150,2
20241205,111000,91268670,5170,5170,5170,5170,0
20241205,110900,91268670,5170,5150,5170,5150,6
20241205,110800,91237710,5170,5170,5170,5170,1
20241205,110700,91232540,5170,5170,5170,5170,0
20241205,110600,91232540,5170,5150,5170,5150,986
20241205,110500,86154620,5180,5180,5180,5180,0
20241205,110400,86154620,5180,5180,5180,5180,0
20241205,110300,86154620,5180,5180,5180,5180,0
20241205,110200,86154620,5180,5180,5180,5180,0
20241205,110100,86154620,5180,5180,5180,5180,0
20241205,110000,86154620,5180,5180,5180,5180,16
20241205,105900,86071740,5180,5180,5180,5180,1
20241205,105800,86066560,5150,5150,5150,5150,227
20241205,105700,84897510,5190,5190,5190,5190,0
20241205,105600,84897510,5190,5190,5190,5190,0
20241205,105500,84897510,5190,5190,5190,5190,0
20241205,105400,84897510,5190,5190,5190,5190,4
20241205,105300,84876750,5190,5190,5190,5190,0
20241205,105200,84876750,5190,5190,5190,5190,0
20241205,105100,84876750,5190,5160,5190,5150,470
20241205,105000,82455110,5190,5190,5190,5190,0
20241205,104900,82455110,5190,5190,5190,5190,0
20241205,104800,82455110,5190,5190,5190,5190,0
20241205,104700,82455110,5190,5190,5190,5190,0
20241205,104600,82455110,5190,5190,5190,5190,0
20241205,104500,82455110,5190,5190,5190,5190,1
20241205,104400,82449920,5180,5150,5180,5150,43
20241205,104300,82227210,5180,5180,5180,5180,0
20241205,104200,82227210,5180,5180,5180,5180,1
20241205,104100,82222030,5150,5150,5150,5150,15
20241205,104000,82144780,5180,5180,5180,5180,0
20241205,103900,82144780,5180,5180,5180,5180,0
20241205,103800,82144780,5180,5180,5180,5180,0
20241205,103700,82144780,5180,5180,5180,5180,0
20241205,103600,82144780,5180,5180,5180,5180,0
20241205,103500,82144780,5180,5180,5180,5180,0
20241205,103400,82144780,5180,5180,5180,5180,0
20241205,103300,82144780,5180,5140,5180,5140,2
20241205,103200,82134460,5170,5170,5170,5170,150
20241205,103100,81358960,5170,5170,5170,5170,0
20241205,103000,81358960,5170,5170,5170,5170,17
20241205,102900,81271070,5170,5170,5170,5170,0
20241205,102800,81271070,5170,5170,5170,5170,1
20241205,102700,81265900,5140,5160,5160,5140,400
20241205,102600,79207830,5190,5190,5190,5190,0
20241205,102500,79207830,5190,5190,5190,5190,0
20241205,102400,79207830,5190,5190,5190,5190,0
20241205,102300,79207830,5190,5190,5190,5190,0
20241205,102200,79207830,5190,5190,5190,5190,1
20241205,102100,79202640,5160,5180,5180,5160,74
20241205,102000,78820740,5200,5200,5200,5200,0
20241205,101900,78820740,5200,5200,5200,5200,0
20241205,101800,78820740,5200,5200,5200,5200,0
20241205,101700,78820740,5200,5200,5200,5200,0
20241205,101600,78820740,5200,5200,5200,5200,0
20241205,101500,78820740,5200,5200,5200,5200,0
20241205,101400,78820740,5200,5200,5200,5200,0
20241205,101300,78820740,5200,5200,5200,5200,0
20241205,101200,78820740,5200,5200,5200,5200,10
20241205,101100,78768740,5200,5200,5200,5200,20
20241205,101000,78664740,5200,5200,5200,5200,0
20241205,100900,78664740,5200,5200,5200,5200,0
20241205,100800,78664740,5200,5200,5200,5200,2
20241205,100700,78654340,5200,5200,5200,5200,1
20241205,100600,78649140,5200,5200,5200,5200,3
20241205,100500,78633540,5200,5200,5200,5200,6
20241205,100400,78602340,5200,5160,5200,5160,28
20241205,100300,78457820,5160,5160,5160,5160,1
20241205,100200,78452660,5150,5160,5160,5150,1454
20241205,100100,70955930,5200,5200,5200,5200,1
20241205,100000,70950730,5190,5190,5190,5190,1080
20241205,095900,65345530,5190,5190,5190,5190,0
20241205,095800,65345530,5190,5190,5190,5190,0
20241205,095700,65345530,5190,5190,5190,5190,0
20241205,095600,65345530,5190,5190,5190,5150,3
20241205,095500,65330000,5150,5150,5190,5150,60
20241205,095400,65020960,5190,5190,5190,5190,1
20241205,095300,65015770,5150,5190,5190,5150,2
20241205,095200,65005430,5140,5140,5140,5140,200
20241205,095100,63977430,5190,5150,5190,5150,449
20241205,095000,61665040,5190,5190,5190,5190,0
20241205,094900,61665040,5190,5150,5190,5150,2
20241205,094800,61654700,5190,5170,5190,5160,1001
20241205,094700,56489500,5190,5180,5190,5170,352
20241205,094600,54669630,5190,5190,5190,5190,0
20241205,094500,54669630,5190,5160,5190,5160,3
20241205,094400,54654090,5190,5190,5190,5160,3
20241205,094300,54638550,5190,5160,5190,5160,4
20241205,094200,54617850,5190,5160,5190,5160,538
20241205,094100,51836390,5170,5170,5170,5160,97
20241205,094000,51334910,5170,5170,5170,5150,3
20241205,093900,51319420,5160,5170,5170,5150,66
20241205,093800,50978250,5170,5170,5170,5170,0
20241205,093700,50978250,5170,5170,5170,5170,0
20241205,093600,50978250,5170,5170,5170,5170,101
20241205,093500,50456080,5140,5160,5170,5140,1141
20241205,093400,44585920,5150,5150,5150,5150,50
20241205,093300,44328420,5160,5140,5160,5140,2
20241205,093200,44318120,5160,5130,5160,5130,131
20241205,093100,43642190,5160,5140,5160,5130,51
20241205,093000,43380480,5160,5150,5160,5150,319
20241205,092900,41736670,5130,5140,5140,5130,94
20241205,092800,41254420,5150,5140,5150,5140,9
20241205,092700,41208150,5150,5140,5150,5130,169
20241205,092600,40340080,5140,5160,5160,5140,689
20241205,092500,36798580,5140,5140,5160,5140,3
20241205,092400,36783140,5160,5160,5160,5160,253
20241205,092300,35477660,5190,5190,5190,5160,3
20241205,092200,35462120,5160,5160,5230,5160,154
20241205,092100,34667340,5240,5230,5240,5160,3
20241205,092000,34651710,5160,5210,5260,5130,3395
20241205,091900,17114840,5280,5280,5280,5280,0
20241205,091800,17114840,5280,5230,5280,5230,132
20241205,091700,16424430,5290,5240,5290,5240,30
20241205,091600,16267180,5300,5300,5300,5300,0
20241205,091500,16267180,5300,5300,5300,5300,10
20241205,091400,16214180,5300,5270,5300,5270,11
20241205,091300,16156180,5300,5290,5300,5290,2
20241205,091200,16145590,5300,5250,5300,5240,1548
20241205,091100,8030730,5300,5250,5300,5250,25
20241205,091000,7899430,5250,5250,5300,5250,259
20241205,090900,6539630,5300,5300,5300,5300,0
20241205,090800,6539630,5300,5300,5300,5300,100
20241205,090700,6009630,5310,5270,5310,5250,825
20241205,090600,1671390,5320,5280,5320,5270,21
20241205,090500,1560480,5340,5340,5340,5340,0
20241205,090400,1560480,5340,5340,5340,5340,0
20241205,090300,1560480,5340,5300,5340,5300,101
20241205,090200,1025140,5300,5290,5300,5290,156
20241205,090100,199430,5390,5390,5390,5390,27
20241205,090000,53900,5390,5390,5390,5390,10