KissMeData/100120/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201100,434827430,19850,19850,19850,19850,793
20241209,201000,434827430,19850,19850,19850,19850,0
20241209,200900,434827430,19850,19850,19850,19850,0
20241209,200800,434827430,19850,19850,19850,19850,0
20241209,200700,434827430,19850,19850,19850,19850,0
20241209,200600,434827430,19850,19850,19850,19850,0
20241209,200500,434827430,19850,19850,19850,19850,0
20241209,200400,434827430,19850,19850,19850,19850,0
20241209,200300,434827430,19850,19850,19850,19850,0
20241209,200200,434827430,19850,19850,19850,19850,0
20241209,200100,434827430,19850,19850,19850,19850,0
20241209,200000,434827430,19850,19850,19850,19850,0
20241209,195900,434827430,19850,19850,19850,19850,0
20241209,195800,434827430,19850,19850,19850,19850,0
20241209,195700,434827430,19850,19850,19850,19850,0
20241209,195600,434827430,19850,19850,19850,19850,0
20241209,195500,434827430,19850,19850,19850,19850,0
20241209,195400,434827430,19850,19850,19850,19850,0
20241209,195300,434827430,19850,19850,19850,19850,0
20241209,195200,434827430,19850,19850,19850,19850,0
20241209,195100,434827430,19850,19850,19850,19850,0
20241209,195000,434827430,19850,19850,19850,19850,0
20241209,194900,434827430,19850,19850,19850,19850,0
20241209,194800,434827430,19850,19850,19850,19850,0
20241209,194700,434827430,19850,19850,19850,19850,0
20241209,194600,434827430,19850,19850,19850,19850,0
20241209,194500,434827430,19850,19850,19850,19850,0
20241209,194400,434827430,19850,19850,19850,19850,0
20241209,194300,434827430,19850,19850,19850,19850,0
20241209,194200,434827430,19850,19850,19850,19850,0
20241209,194100,434827430,19850,19850,19850,19850,793
20241209,194000,434827430,19850,19850,19850,19850,0
20241209,193900,434827430,19850,19850,19850,19850,0
20241209,193800,434827430,19850,19850,19850,19850,0
20241209,193700,434827430,19850,19850,19850,19850,0
20241209,193600,434827430,19850,19850,19850,19850,0
20241209,193500,434827430,19850,19850,19850,19850,0
20241209,193400,434827430,19850,19850,19850,19850,0
20241209,193300,434827430,19850,19850,19850,19850,0
20241209,193200,434827430,19850,19850,19850,19850,0
20241209,193100,434827430,19850,19850,19850,19850,0
20241209,193000,434827430,19850,19850,19850,19850,0
20241209,192900,434827430,19850,19850,19850,19850,0
20241209,192800,434827430,19850,19850,19850,19850,0
20241209,192700,434827430,19850,19850,19850,19850,0
20241209,192600,434827430,19850,19850,19850,19850,0
20241209,192500,434827430,19850,19850,19850,19850,0
20241209,192400,434827430,19850,19850,19850,19850,0
20241209,192300,434827430,19850,19850,19850,19850,0
20241209,192200,434827430,19850,19850,19850,19850,0
20241209,192100,434827430,19850,19850,19850,19850,0
20241209,192000,434827430,19850,19850,19850,19850,0
20241209,191900,434827430,19850,19850,19850,19850,0
20241209,191800,434827430,19850,19850,19850,19850,0
20241209,191700,434827430,19850,19850,19850,19850,0
20241209,191600,434827430,19850,19850,19850,19850,0
20241209,191500,434827430,19850,19850,19850,19850,0
20241209,191400,434827430,19850,19850,19850,19850,0
20241209,191300,434827430,19850,19850,19850,19850,0
20241209,191200,434827430,19850,19850,19850,19850,0
20241209,191100,434827430,19850,19850,19850,19850,793
20241209,191000,434827430,19850,19850,19850,19850,0
20241209,190900,434827430,19850,19850,19850,19850,0
20241209,190800,434827430,19850,19850,19850,19850,0
20241209,190700,434827430,19850,19850,19850,19850,0
20241209,190600,434827430,19850,19850,19850,19850,0
20241209,190500,434827430,19850,19850,19850,19850,0
20241209,190400,434827430,19850,19850,19850,19850,0
20241209,190300,434827430,19850,19850,19850,19850,0
20241209,190200,434827430,19850,19850,19850,19850,0
20241209,190100,434827430,19850,19850,19850,19850,0
20241209,190000,434827430,19850,19850,19850,19850,0
20241209,185900,434827430,19850,19850,19850,19850,0
20241209,185800,434827430,19850,19850,19850,19850,0
20241209,185700,434827430,19850,19850,19850,19850,0
20241209,185600,434827430,19850,19850,19850,19850,0
20241209,185500,434827430,19850,19850,19850,19850,0
20241209,185400,434827430,19850,19850,19850,19850,0
20241209,185300,434827430,19850,19850,19850,19850,0
20241209,185200,434827430,19850,19850,19850,19850,0
20241209,185100,434827430,19850,19850,19850,19850,0
20241209,185000,434827430,19850,19850,19850,19850,0
20241209,184900,434827430,19850,19850,19850,19850,0
20241209,184800,434827430,19850,19850,19850,19850,0
20241209,184700,434827430,19850,19850,19850,19850,0
20241209,184600,434827430,19850,19850,19850,19850,0
20241209,184500,434827430,19850,19850,19850,19850,0
20241209,184400,434827430,19850,19850,19850,19850,0
20241209,184300,434827430,19850,19850,19850,19850,0
20241209,184200,434827430,19850,19850,19850,19850,0
20241209,184100,434827430,19850,19850,19850,19850,793
20241209,184000,434827430,19850,19850,19850,19850,0
20241209,183900,434827430,19850,19850,19850,19850,0
20241209,183800,434827430,19850,19850,19850,19850,0
20241209,183700,434827430,19850,19850,19850,19850,0
20241209,183600,434827430,19850,19850,19850,19850,0
20241209,183500,434827430,19850,19850,19850,19850,0
20241209,183400,434827430,19850,19850,19850,19850,0
20241209,183300,434827430,19850,19850,19850,19850,0
20241209,183200,434827430,19850,19850,19850,19850,0
20241209,183100,434827430,19850,19850,19850,19850,0
20241209,183000,434827430,19850,19850,19850,19850,0
20241209,182900,434827430,19850,19850,19850,19850,0
20241209,182800,434827430,19850,19850,19850,19850,0
20241209,182700,434827430,19850,19850,19850,19850,0
20241209,182600,434827430,19850,19850,19850,19850,0
20241209,182500,434827430,19850,19850,19850,19850,0
20241209,182400,434827430,19850,19850,19850,19850,0
20241209,182300,434827430,19850,19850,19850,19850,0
20241209,182200,434827430,19850,19850,19850,19850,0
20241209,182100,434827430,19850,19850,19850,19850,0
20241209,182000,434827430,19850,19850,19850,19850,0
20241209,181900,434827430,19850,19850,19850,19850,0
20241209,181800,434827430,19850,19850,19850,19850,0
20241209,181700,434827430,19850,19850,19850,19850,0
20241209,181600,434827430,19850,19850,19850,19850,0
20241209,181500,434827430,19850,19850,19850,19850,0
20241209,181400,434827430,19850,19850,19850,19850,0
20241209,181300,434827430,19850,19850,19850,19850,0
20241209,181200,434827430,19850,19850,19850,19850,0
20241209,181100,434827430,19850,19850,19850,19850,793
20241209,181000,434827430,19850,19850,19850,19850,0
20241209,180900,434827430,19850,19850,19850,19850,0
20241209,180800,434827430,19850,19850,19850,19850,0
20241209,180700,434827430,19850,19850,19850,19850,0
20241209,180600,434827430,19850,19850,19850,19850,0
20241209,180500,434827430,19850,19850,19850,19850,0
20241209,180400,434827430,19850,19850,19850,19850,0
20241209,180300,434827430,19850,19850,19850,19850,0
20241209,180200,434827430,19850,19850,19850,19850,0
20241209,180100,434827430,19850,19850,19850,19850,0
20241209,180000,434827430,19850,19850,19850,19850,0
20241209,175900,434827430,19850,19850,19850,19850,0
20241209,175800,434827430,19850,19850,19850,19850,0
20241209,175700,434827430,19850,19850,19850,19850,0
20241209,175600,434827430,19850,19850,19850,19850,0
20241209,175500,434827430,19850,19850,19850,19850,0
20241209,175400,434827430,19850,19850,19850,19850,0
20241209,175300,434827430,19850,19850,19850,19850,0
20241209,175200,434827430,19850,19850,19850,19850,0
20241209,175100,434827430,19850,19850,19850,19850,0
20241209,175000,434827430,19850,19850,19850,19850,0
20241209,174900,434827430,19850,19850,19850,19850,0
20241209,174800,434827430,19850,19850,19850,19850,0
20241209,174700,434827430,19850,19850,19850,19850,0
20241209,174600,434827430,19850,19850,19850,19850,0
20241209,174500,434827430,19850,19850,19850,19850,0
20241209,174400,434827430,19850,19850,19850,19850,0
20241209,174300,434827430,19850,19850,19850,19850,0
20241209,174200,434827430,19850,19850,19850,19850,0
20241209,174100,434827430,19850,19850,19850,19850,793
20241209,174000,434827430,19850,19850,19850,19850,0
20241209,173900,434827430,19850,19850,19850,19850,0
20241209,173800,434827430,19850,19850,19850,19850,0
20241209,173700,434827430,19850,19850,19850,19850,0
20241209,173600,434827430,19850,19850,19850,19850,0
20241209,173500,434827430,19850,19850,19850,19850,0
20241209,173400,434827430,19850,19850,19850,19850,0
20241209,173300,434827430,19850,19850,19850,19850,0
20241209,173200,434827430,19850,19850,19850,19850,0
20241209,173100,434827430,19850,19850,19850,19850,0
20241209,173000,434827430,19850,19850,19850,19850,0
20241209,172900,434827430,19850,19850,19850,19850,0
20241209,172800,434827430,19850,19850,19850,19850,0
20241209,172700,434827430,19850,19850,19850,19850,0
20241209,172600,434827430,19850,19850,19850,19850,0
20241209,172500,434827430,19850,19850,19850,19850,0
20241209,172400,434827430,19850,19850,19850,19850,0
20241209,172300,434827430,19850,19850,19850,19850,0
20241209,172200,434827430,19850,19850,19850,19850,0
20241209,172100,434827430,19850,19850,19850,19850,0
20241209,172000,434827430,19850,19850,19850,19850,0
20241209,171900,434827430,19850,19850,19850,19850,0
20241209,171800,434827430,19850,19850,19850,19850,0
20241209,171700,434827430,19850,19850,19850,19850,0
20241209,171600,434827430,19850,19850,19850,19850,0
20241209,171500,434827430,19850,19850,19850,19850,0
20241209,171400,434827430,19850,19850,19850,19850,0
20241209,171300,434827430,19850,19850,19850,19850,0
20241209,171200,434827430,19850,19850,19850,19850,0
20241209,171100,434827430,19850,19850,19850,19850,793
20241209,171000,434827430,19850,19850,19850,19850,0
20241209,170900,434827430,19850,19850,19850,19850,0
20241209,170800,434827430,19850,19850,19850,19850,0
20241209,170700,434827430,19850,19850,19850,19850,0
20241209,170600,434827430,19850,19850,19850,19850,0
20241209,170500,434827430,19850,19850,19850,19850,0
20241209,170400,434827430,19850,19850,19850,19850,0
20241209,170300,434827430,19850,19850,19850,19850,0
20241209,170200,434827430,19850,19850,19850,19850,0
20241209,170100,434827430,19850,19850,19850,19850,0
20241209,170000,434827430,19850,19850,19850,19850,0
20241209,165900,434827430,19850,19850,19850,19850,0
20241209,165800,434827430,19850,19850,19850,19850,0
20241209,165700,434827430,19850,19850,19850,19850,0
20241209,165600,434827430,19850,19850,19850,19850,0
20241209,165500,434827430,19850,19850,19850,19850,0
20241209,165400,434827430,19850,19850,19850,19850,0
20241209,165300,434827430,19850,19850,19850,19850,0
20241209,165200,434827430,19850,19850,19850,19850,0
20241209,165100,434827430,19850,19850,19850,19850,0
20241209,165000,434827430,19850,19850,19850,19850,0
20241209,164900,434827430,19850,19850,19850,19850,0
20241209,164800,434827430,19850,19850,19850,19850,0
20241209,164700,434827430,19850,19850,19850,19850,0
20241209,164600,434827430,19850,19850,19850,19850,0
20241209,164500,434827430,19850,19850,19850,19850,0
20241209,164400,434827430,19850,19850,19850,19850,0
20241209,164300,434827430,19850,19850,19850,19850,0
20241209,164200,434827430,19850,19850,19850,19850,0
20241209,164100,434827430,19850,19850,19850,19850,793
20241209,164000,434827430,19850,19850,19850,19850,0
20241209,163900,434827430,19850,19850,19850,19850,0
20241209,163800,434827430,19850,19850,19850,19850,0
20241209,163700,434827430,19850,19850,19850,19850,0
20241209,163600,434827430,19850,19850,19850,19850,0
20241209,163500,434827430,19850,19850,19850,19850,0
20241209,163400,434827430,19850,19850,19850,19850,0
20241209,163300,434827430,19850,19850,19850,19850,0
20241209,163200,434827430,19850,19850,19850,19850,0
20241209,163100,434827430,19850,19850,19850,19850,0
20241209,163000,434827430,19850,19850,19850,19850,0
20241209,162900,434827430,19850,19850,19850,19850,0
20241209,162800,434827430,19850,19850,19850,19850,0
20241209,162700,434827430,19850,19850,19850,19850,0
20241209,162600,434827430,19850,19850,19850,19850,0
20241209,162500,434827430,19850,19850,19850,19850,0
20241209,162400,434827430,19850,19850,19850,19850,0
20241209,162300,434827430,19850,19850,19850,19850,0
20241209,162200,434827430,19850,19850,19850,19850,0
20241209,162100,434827430,19850,19850,19850,19850,0
20241209,162000,434827430,19850,19850,19850,19850,0
20241209,161900,434827430,19850,19850,19850,19850,0
20241209,161800,434827430,19850,19850,19850,19850,0
20241209,161700,434827430,19850,19850,19850,19850,0
20241209,161600,434827430,19850,19850,19850,19850,0
20241209,161500,434827430,19850,19850,19850,19850,0
20241209,161400,434827430,19850,19850,19850,19850,0
20241209,161300,434827430,19850,19850,19850,19850,0
20241209,161200,434827430,19850,19850,19850,19850,0
20241209,161100,434827430,19850,19850,19850,19850,793
20241209,161000,434827430,19850,19850,19850,19850,0
20241209,160900,434827430,19850,19850,19850,19850,0
20241209,160800,434827430,19850,19850,19850,19850,0
20241209,160700,434827430,19850,19850,19850,19850,0
20241209,160600,434827430,19850,19850,19850,19850,0
20241209,160500,434827430,19850,19850,19850,19850,0
20241209,160400,434827430,19850,19850,19850,19850,0
20241209,160300,434827430,19850,19850,19850,19850,0
20241209,160200,434827430,19850,19850,19850,19850,0
20241209,160100,434827430,19850,19850,19850,19850,0
20241209,160000,434827430,19850,19850,19850,19850,0
20241209,155900,434827430,19850,19850,19850,19850,0
20241209,155800,434827430,19850,19850,19850,19850,0
20241209,155700,434827430,19850,19850,19850,19850,0
20241209,155600,434827430,19850,19850,19850,19850,0
20241209,155500,434827430,19850,19850,19850,19850,0
20241209,155400,434827430,19850,19850,19850,19850,0
20241209,155300,434827430,19850,19850,19850,19850,0
20241209,155200,434827430,19850,19850,19850,19850,0
20241209,155100,434827430,19850,19850,19850,19850,0
20241209,155000,434827430,19850,19850,19850,19850,0
20241209,154900,434827430,19850,19850,19850,19850,0
20241209,154800,434827430,19850,19850,19850,19850,0
20241209,154700,434827430,19850,19850,19850,19850,0
20241209,154600,434827430,19850,19850,19850,19850,0
20241209,154500,434827430,19850,19850,19850,19850,0
20241209,154400,434827430,19850,19850,19850,19850,0
20241209,154300,434827430,19850,19850,19850,19850,0
20241209,154200,434827430,19850,19850,19850,19850,0
20241209,154100,434827430,19850,19850,19850,19850,793
20241209,154000,434827430,19850,19850,19850,19850,0
20241209,153900,434827430,19850,19850,19850,19850,0
20241209,153800,434827430,19850,19850,19850,19850,0
20241209,153700,434827430,19850,19850,19850,19850,0
20241209,153600,434827430,19850,19850,19850,19850,0
20241209,153500,434827430,19850,19850,19850,19850,0
20241209,153400,434827430,19850,19850,19850,19850,0
20241209,153300,434827430,19850,19850,19850,19850,0
20241209,153200,434827430,19850,19850,19850,19850,0
20241209,153100,434827430,19850,19850,19850,19850,0
20241209,153000,434827430,19850,19850,19850,19850,793
20241209,152900,419086380,19840,19840,19840,19840,0
20241209,152800,419086380,19840,19840,19840,19840,0
20241209,152700,419086380,19840,19840,19840,19840,0
20241209,152600,419086380,19840,19840,19840,19840,0
20241209,152500,419086380,19840,19840,19840,19840,0
20241209,152400,419086380,19840,19840,19840,19840,0
20241209,152300,419086380,19840,19840,19840,19840,0
20241209,152200,419086380,19840,19840,19840,19840,0
20241209,152100,419086380,19840,19840,19840,19840,0
20241209,152000,419086380,19840,19840,19840,19840,0
20241209,151900,419086380,19840,19860,19860,19840,293
20241209,151800,413270030,19860,20000,20000,19860,124
20241209,151700,410804610,20000,20000,20000,20000,0
20241209,151600,410804610,20000,20000,20000,20000,0
20241209,151500,410804610,20000,20000,20000,20000,0
20241209,151400,410804610,20000,20000,20000,20000,0
20241209,151300,410804610,20000,20000,20000,20000,22
20241209,151200,410364610,20000,20000,20000,20000,0
20241209,151100,410364610,20000,19870,20000,19870,4
20241209,151000,410285000,19870,19870,19870,19870,38
20241209,150900,409529940,20000,20000,20000,20000,0
20241209,150800,409529940,20000,20000,20000,20000,0
20241209,150700,409529940,20000,20000,20000,20000,0
20241209,150600,409529940,20000,20000,20000,20000,0
20241209,150500,409529940,20000,20000,20000,20000,10
20241209,150400,409329940,20000,20000,20000,20000,0
20241209,150300,409329940,20000,20000,20000,20000,0
20241209,150200,409329940,20000,19990,20000,19990,50
20241209,150100,408330340,19870,19870,19870,19870,0
20241209,150000,408330340,19870,19990,19990,19870,61
20241209,145900,407118150,19990,19990,19990,19990,50
20241209,145800,406118650,19870,19870,19870,19870,0
20241209,145700,406118650,19870,19870,19870,19870,0
20241209,145600,406118650,19870,19870,19870,19870,5
20241209,145500,406019300,19870,19870,19870,19870,0
20241209,145400,406019300,19870,19870,19870,19870,95
20241209,145300,404131650,19870,19870,19870,19870,0
20241209,145200,404131650,19870,19870,19870,19870,0
20241209,145100,404131650,19870,19870,19870,19870,116
20241209,145000,401826730,19860,19860,19860,19860,1
20241209,144900,401806870,19860,19860,19860,19860,0
20241209,144800,401806870,19860,19860,19860,19860,0
20241209,144700,401806870,19860,19860,19860,19860,5
20241209,144600,401707570,19840,19840,19840,19840,0
20241209,144500,401707570,19840,19840,19840,19840,0
20241209,144400,401707570,19840,19850,19850,19840,5
20241209,144300,401608360,19990,19990,19990,19990,0
20241209,144200,401608360,19990,19990,19990,19990,10
20241209,144100,401408460,19990,19990,19990,19990,0
20241209,144000,401408460,19990,19990,19990,19990,0
20241209,143900,401408460,19990,19930,19990,19930,26
20241209,143800,400889980,19820,19820,19820,19820,0
20241209,143700,400889980,19820,19820,19820,19820,181
20241209,143600,397302560,19820,19820,19820,19820,0
20241209,143500,397302560,19820,19820,19820,19820,0
20241209,143400,397302560,19820,19820,19820,19820,0
20241209,143300,397302560,19820,19820,19820,19820,1
20241209,143200,397282740,19820,19830,19830,19820,20
20241209,143100,396886240,19830,19840,19840,19830,32
20241209,143000,396251580,19850,19900,19900,19850,1276
20241209,142900,370888460,19900,19920,19920,19900,192
20241209,142800,367066220,19910,19910,19910,19910,31
20241209,142700,366449010,19910,19910,19910,19910,0
20241209,142600,366449010,19910,19910,19910,19910,0
20241209,142500,366449010,19910,19920,19920,19910,100
20241209,142400,364457850,19910,19910,19910,19910,0
20241209,142300,364457850,19910,20050,20050,19910,40
20241209,142200,363659910,20200,20200,20200,20200,1
20241209,142100,363639710,20200,20100,20200,20100,243
20241209,142000,358738010,20100,20100,20100,20100,0
20241209,141900,358738010,20100,20100,20100,20100,9
20241209,141800,358557110,20050,20050,20050,20050,2
20241209,141700,358517010,20000,20000,20000,20000,0
20241209,141600,358517010,20000,20000,20000,20000,0
20241209,141500,358517010,20000,20000,20000,20000,0
20241209,141400,358517010,20000,20000,20000,20000,0
20241209,141300,358517010,20000,20000,20000,20000,0
20241209,141200,358517010,20000,20000,20000,20000,0
20241209,141100,358517010,20000,19920,20000,19920,238
20241209,141000,353769270,19920,19920,19920,19920,0
20241209,140900,353769270,19920,19920,19920,19920,4
20241209,140800,353689590,19910,19910,19910,19910,106
20241209,140700,351579130,19920,19920,19920,19920,0
20241209,140600,351579130,19920,19900,19920,19900,2
20241209,140500,351539310,19920,19920,19920,19920,0
20241209,140400,351539310,19920,19920,19920,19920,0
20241209,140300,351539310,19920,19930,19930,19920,236
20241209,140200,346838130,19920,19920,19920,19920,0
20241209,140100,346838130,19920,19920,19920,19920,0
20241209,140000,346838130,19920,19920,19920,19920,0
20241209,135900,346838130,19920,19920,19920,19920,0
20241209,135800,346838130,19920,19920,19920,19920,0
20241209,135700,346838130,19920,19920,19920,19920,0
20241209,135600,346838130,19920,19920,19920,19920,0
20241209,135500,346838130,19920,19920,19920,19920,0
20241209,135400,346838130,19920,19920,19920,19920,0
20241209,135300,346838130,19920,19920,19920,19920,0
20241209,135200,346838130,19920,19920,19920,19920,0
20241209,135100,346838130,19920,19920,19920,19920,6
20241209,135000,346718610,19920,19920,19920,19920,10
20241209,134900,346519410,19920,19920,19920,19920,0
20241209,134800,346519410,19920,19920,19920,19920,0
20241209,134700,346519410,19920,19920,19920,19920,0
20241209,134600,346519410,19920,19920,19920,19920,0
20241209,134500,346519410,19920,19920,19920,19920,0
20241209,134400,346519410,19920,19920,19920,19920,1
20241209,134300,346499490,19920,19920,19920,19920,1
20241209,134200,346479570,19870,19870,19870,19870,0
20241209,134100,346479570,19870,19870,19870,19870,0
20241209,134000,346479570,19870,19870,19870,19870,0
20241209,133900,346479570,19870,19870,19870,19870,10
20241209,133800,346280870,19870,19900,19900,19870,76
20241209,133700,344769020,19910,19910,19910,19910,24
20241209,133600,344291180,19900,19910,19910,19900,162
20241209,133500,341066830,19920,19920,19920,19920,0
20241209,133400,341066830,19920,19920,19920,19920,0
20241209,133300,341066830,19920,19920,19920,19920,0
20241209,133200,341066830,19920,20000,20000,19920,2127
20241209,133100,298549750,20000,20050,20050,20000,1558
20241209,133000,267374600,20050,20050,20050,20050,0
20241209,132900,267374600,20050,20050,20050,20050,0
20241209,132800,267374600,20050,20050,20050,20050,0
20241209,132700,267374600,20050,20050,20050,20050,0
20241209,132600,267374600,20050,20050,20050,20050,0
20241209,132500,267374600,20050,20050,20050,20050,2
20241209,132400,267334500,20050,20050,20050,20050,0
20241209,132300,267334500,20050,20050,20050,20050,0
20241209,132200,267334500,20050,20050,20050,20050,0
20241209,132100,267334500,20050,20050,20050,20050,0
20241209,132000,267334500,20050,20050,20050,20050,0
20241209,131900,267334500,20050,20050,20050,20050,0
20241209,131800,267334500,20050,20050,20050,20050,0
20241209,131700,267334500,20050,20050,20050,20050,5
20241209,131600,267234250,20050,20050,20050,20050,0
20241209,131500,267234250,20050,20050,20050,20050,0
20241209,131400,267234250,20050,20050,20050,20050,10
20241209,131300,267033750,20050,20050,20050,20050,0
20241209,131200,267033750,20050,20050,20050,20050,2
20241209,131100,266993650,20050,20050,20050,20050,7
20241209,131000,266853300,20050,20050,20050,20050,7
20241209,130900,266712950,20050,20050,20050,20050,7
20241209,130800,266572600,20050,20050,20050,20050,50
20241209,130700,265570100,20050,20050,20050,20050,6
20241209,130600,265449800,20050,20050,20050,20050,8
20241209,130500,265289400,20050,20050,20100,20050,107
20241209,130400,263139050,20050,20050,20050,20050,107
20241209,130300,260993700,20050,20050,20050,20050,4
20241209,130200,260913500,20000,20000,20000,20000,18
20241209,130100,260553500,20000,20000,20000,20000,1
20241209,130000,260533500,20000,20000,20000,20000,21
20241209,125900,260113500,20000,20050,20050,20000,376
20241209,125800,252588350,20050,20100,20100,20050,400
20241209,125700,244564750,20100,20100,20100,20100,6
20241209,125600,244444150,20050,20050,20050,20050,0
20241209,125500,244444150,20050,20050,20050,20050,0
20241209,125400,244444150,20050,20050,20050,20050,0
20241209,125300,244444150,20050,20050,20050,20050,0
20241209,125200,244444150,20050,20050,20050,20050,0
20241209,125100,244444150,20050,20050,20050,20050,0
20241209,125000,244444150,20050,20050,20050,20050,1
20241209,124900,244424100,20050,20050,20050,20050,0
20241209,124800,244424100,20050,20050,20050,20050,47
20241209,124700,243481750,20150,20150,20150,20150,0
20241209,124600,243481750,20150,20150,20150,20150,5
20241209,124500,243381000,20150,20150,20150,20150,50
20241209,124400,242373500,20100,20100,20100,20100,0
20241209,124300,242373500,20100,20100,20100,20100,0
20241209,124200,242373500,20100,20100,20100,20100,0
20241209,124100,242373500,20100,20150,20150,20100,188
20241209,124000,238594200,20150,20150,20150,20150,0
20241209,123900,238594200,20150,20150,20150,20150,55
20241209,123800,237485950,20100,20100,20100,20100,0
20241209,123700,237485950,20100,20100,20100,20100,0
20241209,123600,237485950,20100,20100,20100,20100,0
20241209,123500,237485950,20100,20100,20100,20100,0
20241209,123400,237485950,20100,20100,20100,20100,0
20241209,123300,237485950,20100,20100,20100,20100,1
20241209,123200,237465850,20100,20100,20100,20100,0
20241209,123100,237465850,20100,20100,20100,20100,1
20241209,123000,237445750,20100,20100,20100,20100,1
20241209,122900,237425650,20100,20100,20100,20100,0
20241209,122800,237425650,20100,20100,20100,20100,0
20241209,122700,237425650,20100,20100,20100,20100,0
20241209,122600,237425650,20100,20100,20100,20100,0
20241209,122500,237425650,20100,20100,20100,20100,0
20241209,122400,237425650,20100,20100,20100,20100,0
20241209,122300,237425650,20100,20100,20100,20100,0
20241209,122200,237425650,20100,20100,20100,20100,0
20241209,122100,237425650,20100,20100,20100,20100,0
20241209,122000,237425650,20100,20100,20100,20100,0
20241209,121900,237425650,20100,20100,20100,20100,0
20241209,121800,237425650,20100,20100,20100,20100,0
20241209,121700,237425650,20100,20100,20100,20100,0
20241209,121600,237425650,20100,20100,20100,20100,0
20241209,121500,237425650,20100,20100,20100,20100,0
20241209,121400,237425650,20100,20100,20100,20100,0
20241209,121300,237425650,20100,20100,20100,20100,0
20241209,121200,237425650,20100,20100,20100,20100,0
20241209,121100,237425650,20100,20100,20100,20100,0
20241209,121000,237425650,20100,20100,20100,20100,0
20241209,120900,237425650,20100,20100,20100,20100,0
20241209,120800,237425650,20100,20100,20100,20100,0
20241209,120700,237425650,20100,20100,20100,20100,13
20241209,120600,237164350,20050,20050,20050,20050,520
20241209,120500,226738350,20050,20050,20050,20050,0
20241209,120400,226738350,20050,20050,20050,20050,0
20241209,120300,226738350,20050,20050,20050,20050,4
20241209,120200,226658150,20050,20050,20050,20050,0
20241209,120100,226658150,20050,20050,20050,20050,0
20241209,120000,226658150,20050,20050,20050,20050,0
20241209,115900,226658150,20050,20050,20050,20050,0
20241209,115800,226658150,20050,20050,20050,20050,0
20241209,115700,226658150,20050,20050,20050,20050,0
20241209,115600,226658150,20050,20050,20050,20050,0
20241209,115500,226658150,20050,20050,20050,20050,0
20241209,115400,226658150,20050,20050,20050,20050,0
20241209,115300,226658150,20050,20050,20050,20050,1
20241209,115200,226638100,20100,20100,20100,20100,0
20241209,115100,226638100,20100,20100,20100,20100,0
20241209,115000,226638100,20100,20100,20100,20100,1
20241209,114900,226618000,20300,20250,20300,20250,308
20241209,114800,220379450,20250,20250,20250,20250,0
20241209,114700,220379450,20250,20250,20250,20250,0
20241209,114600,220379450,20250,20250,20250,20250,5
20241209,114500,220278200,20250,20250,20250,20250,0
20241209,114400,220278200,20250,20250,20250,20250,0
20241209,114300,220278200,20250,20150,20250,20150,120
20241209,114200,217857350,20150,20000,20150,20000,603
20241209,114100,205789700,20150,20000,20150,20000,3
20241209,114000,205729550,20050,20100,20100,20050,464
20241209,113900,196426300,20050,20050,20050,20050,0
20241209,113800,196426300,20050,20050,20050,20050,0
20241209,113700,196426300,20050,20050,20050,20050,0
20241209,113600,196426300,20050,20050,20050,20050,0
20241209,113500,196426300,20050,20050,20050,20050,0
20241209,113400,196426300,20050,20050,20050,20050,0
20241209,113300,196426300,20050,20050,20050,20050,0
20241209,113200,196426300,20050,20050,20050,20050,0
20241209,113100,196426300,20050,20050,20050,20050,0
20241209,113000,196426300,20050,20050,20050,20050,0
20241209,112900,196426300,20050,20050,20050,20050,0
20241209,112800,196426300,20050,20050,20050,20050,0
20241209,112700,196426300,20050,20050,20050,20050,3
20241209,112600,196366150,20050,20050,20050,20050,0
20241209,112500,196366150,20050,20150,20150,20050,105
20241209,112400,194259900,20050,20050,20050,20050,302
20241209,112300,188204800,20050,20050,20050,20050,1
20241209,112200,188184750,20050,20100,20100,20050,1000
20241209,112100,168132400,20100,20100,20100,20100,0
20241209,112000,168132400,20100,20100,20100,20100,1
20241209,111900,168112300,20100,20100,20100,20100,0
20241209,111800,168112300,20100,20100,20100,20100,685
20241209,111700,154343800,20100,20100,20100,20100,0
20241209,111600,154343800,20100,20100,20100,20100,0
20241209,111500,154343800,20100,20100,20100,20100,1
20241209,111400,154323700,20100,20100,20100,20100,0
20241209,111300,154323700,20100,20100,20100,20100,0
20241209,111200,154323700,20100,20100,20100,20100,0
20241209,111100,154323700,20100,20100,20100,20100,51
20241209,111000,153298600,20050,20050,20050,20050,0
20241209,110900,153298600,20050,20050,20050,20050,0
20241209,110800,153298600,20050,20050,20050,20050,0
20241209,110700,153298600,20050,20050,20050,20050,0
20241209,110600,153298600,20050,20050,20050,20050,0
20241209,110500,153298600,20050,20050,20050,20050,0
20241209,110400,153298600,20050,20050,20050,20050,0
20241209,110300,153298600,20050,20050,20050,20050,0
20241209,110200,153298600,20050,20050,20050,20050,0
20241209,110100,153298600,20050,20050,20050,20050,0
20241209,110000,153298600,20050,20050,20050,20050,0
20241209,105900,153298600,20050,20050,20050,20050,0
20241209,105800,153298600,20050,20050,20050,20050,0
20241209,105700,153298600,20050,20050,20050,20050,0
20241209,105600,153298600,20050,20050,20050,20050,0
20241209,105500,153298600,20050,20100,20100,20050,258
20241209,105400,148113000,20150,20150,20150,20150,0
20241209,105300,148113000,20150,20150,20150,20150,1
20241209,105200,148092850,20150,20150,20150,20150,0
20241209,105100,148092850,20150,20150,20150,20150,0
20241209,105000,148092850,20150,20150,20150,20150,644
20241209,104900,135116250,20200,20200,20200,20200,10
20241209,104800,134914250,20200,20200,20200,20200,0
20241209,104700,134914250,20200,20200,20200,20200,0
20241209,104600,134914250,20200,20200,20200,20200,0
20241209,104500,134914250,20200,20200,20200,20200,0
20241209,104400,134914250,20200,20200,20200,20200,0
20241209,104300,134914250,20200,20200,20200,20200,0
20241209,104200,134914250,20200,20200,20200,20200,1
20241209,104100,134894050,20150,20150,20150,20150,0
20241209,104000,134894050,20150,20150,20150,20150,1
20241209,103900,134873900,20200,20200,20200,20200,0
20241209,103800,134873900,20200,20200,20200,20200,0
20241209,103700,134873900,20200,20200,20200,20200,0
20241209,103600,134873900,20200,20200,20200,20200,0
20241209,103500,134873900,20200,20200,20200,20200,0
20241209,103400,134873900,20200,20200,20200,20200,0
20241209,103300,134873900,20200,20200,20200,20200,0
20241209,103200,134873900,20200,20200,20200,20200,0
20241209,103100,134873900,20200,20200,20200,20200,0
20241209,103000,134873900,20200,20200,20200,20200,0
20241209,102900,134873900,20200,20200,20200,20200,530
20241209,102800,124167900,20200,20200,20200,20200,0
20241209,102700,124167900,20200,20200,20200,20200,0
20241209,102600,124167900,20200,20200,20200,20200,127
20241209,102500,121602500,20200,20200,20200,20200,0
20241209,102400,121602500,20200,20100,20200,20100,8
20241209,102300,121441600,20100,20100,20100,20100,0
20241209,102200,121441600,20100,20100,20100,20100,1
20241209,102100,121421500,20050,20200,20200,20050,4
20241209,102000,121340850,20050,20050,20050,20050,1
20241209,101900,121320800,20050,20050,20050,20050,0
20241209,101800,121320800,20050,20100,20100,20050,210
20241209,101700,117110150,20050,20050,20050,20050,0
20241209,101600,117110150,20050,20050,20050,20050,0
20241209,101500,117110150,20050,20050,20050,20050,0
20241209,101400,117110150,20050,20050,20050,20050,0
20241209,101300,117110150,20050,20100,20100,20050,499
20241209,101200,107104750,20100,20150,20150,20100,101
20241209,101100,105071850,20150,20150,20150,20150,0
20241209,101000,105071850,20150,20150,20150,20150,0
20241209,100900,105071850,20150,20150,20150,20150,0
20241209,100800,105071850,20150,20150,20150,20150,0
20241209,100700,105071850,20150,20150,20150,20150,0
20241209,100600,105071850,20150,20150,20150,20150,25
20241209,100500,104568100,20150,20150,20150,20150,88
20241209,100400,102794900,20150,20150,20150,20150,0
20241209,100300,102794900,20150,20150,20150,20150,0
20241209,100200,102794900,20150,20100,20150,20100,15
20241209,100100,102492700,20050,20050,20050,20050,1
20241209,100000,102472650,20150,20100,20150,20100,20
20241209,095900,102070600,20050,20100,20100,20050,143
20241209,095800,99203150,20050,20050,20050,20050,0
20241209,095700,99203150,20050,20150,20150,20050,409
20241209,095600,90994300,20200,20200,20200,20200,2
20241209,095500,90953900,20150,20150,20150,20150,0
20241209,095400,90953900,20150,20150,20150,20150,0
20241209,095300,90953900,20150,20150,20150,20150,0
20241209,095200,90953900,20150,20150,20150,20150,0
20241209,095100,90953900,20150,20150,20150,20150,10
20241209,095000,90752400,20100,20100,20100,20100,10
20241209,094900,90551400,20350,20350,20350,20350,0
20241209,094800,90551400,20350,20300,20350,20300,100
20241209,094700,88517700,20250,20250,20250,20250,0
20241209,094600,88517700,20250,20250,20250,20250,2
20241209,094500,88477200,20100,20200,20200,20100,629
20241209,094400,75814250,20150,20150,20150,20150,0
20241209,094300,75814250,20150,20150,20150,20150,0
20241209,094200,75814250,20150,20150,20150,20150,110
20241209,094100,73597750,20150,20150,20150,20150,86
20241209,094000,71864850,20150,20150,20150,20150,1
20241209,093900,71844700,20150,20150,20150,20150,200
20241209,093800,67814700,20150,20150,20150,20150,0
20241209,093700,67814700,20150,20150,20150,20150,0
20241209,093600,67814700,20150,20150,20150,20150,0
20241209,093500,67814700,20150,20150,20150,20150,0
20241209,093400,67814700,20150,20150,20150,20150,0
20241209,093300,67814700,20150,20150,20150,20150,1
20241209,093200,67794550,20150,20150,20150,20150,20
20241209,093100,67391550,20250,20250,20250,20250,0
20241209,093000,67391550,20250,20350,20350,20250,19
20241209,092900,67006200,20350,20350,20350,20350,18
20241209,092800,66639900,20350,20350,20350,20300,166
20241209,092700,63266800,20350,20350,20350,20350,18
20241209,092600,62900500,20350,20350,20350,20350,18
20241209,092500,62534200,20350,20350,20350,20350,18
20241209,092400,62167900,20300,20300,20300,20300,17
20241209,092300,61822800,20300,20300,20300,20300,28
20241209,092200,61254400,20350,20350,20350,20350,55
20241209,092100,60135150,20350,20350,20350,20350,18
20241209,092000,59768850,20350,20350,20350,20350,18
20241209,091900,59402550,20350,20350,20350,20350,18
20241209,091800,59036250,20350,20150,20350,20150,136
20241209,091700,56288650,20300,20300,20300,20300,18
20241209,091600,55923250,20300,20300,20300,20150,53
20241209,091500,54852600,20300,20300,20300,20300,28
20241209,091400,54284200,20300,20350,20350,20150,44
20241209,091300,53395500,20300,20250,20300,20250,33
20241209,091200,52726550,20050,20100,20100,20050,584
20241209,091100,40993200,20100,20100,20100,20100,40
20241209,091000,40189200,20100,20250,20250,20050,181
20241209,090900,36553800,20100,20100,20100,20100,66
20241209,090800,35227200,20100,20350,20400,20100,463
20241209,090700,25901550,20400,20250,20400,20250,15
20241209,090600,25596400,20250,20300,20300,20250,97
20241209,090500,23628050,20300,20300,20300,20300,400
20241209,090400,15508050,20400,20400,20400,20400,35
20241209,090300,14794050,20450,20500,20500,20300,313
20241209,090200,8408350,20600,20650,20650,20500,316
20241209,090100,1915450,20700,20700,20700,20650,61
20241209,090000,652800,20800,21000,21150,20800,31