KissMeData/322180/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211900,440323130,4540,4540,4540,4540,903
20241209,211800,440323130,4540,4540,4540,4540,0
20241209,211700,440323130,4540,4540,4540,4540,0
20241209,211600,440323130,4540,4540,4540,4540,0
20241209,211500,440323130,4540,4540,4540,4540,0
20241209,211400,440323130,4540,4540,4540,4540,0
20241209,211300,440323130,4540,4540,4540,4540,0
20241209,211200,440323130,4540,4540,4540,4540,0
20241209,211100,440323130,4540,4540,4540,4540,0
20241209,211000,440323130,4540,4540,4540,4540,0
20241209,210900,440323130,4540,4540,4540,4540,0
20241209,210800,440323130,4540,4540,4540,4540,0
20241209,210700,440323130,4540,4540,4540,4540,0
20241209,210600,440323130,4540,4540,4540,4540,0
20241209,210500,440323130,4540,4540,4540,4540,0
20241209,210400,440323130,4540,4540,4540,4540,0
20241209,210300,440323130,4540,4540,4540,4540,0
20241209,210200,440323130,4540,4540,4540,4540,0
20241209,210100,440323130,4540,4540,4540,4540,0
20241209,210000,440323130,4540,4540,4540,4540,0
20241209,205900,440323130,4540,4540,4540,4540,0
20241209,205800,440323130,4540,4540,4540,4540,0
20241209,205700,440323130,4540,4540,4540,4540,0
20241209,205600,440323130,4540,4540,4540,4540,0
20241209,205500,440323130,4540,4540,4540,4540,0
20241209,205400,440323130,4540,4540,4540,4540,0
20241209,205300,440323130,4540,4540,4540,4540,0
20241209,205200,440323130,4540,4540,4540,4540,0
20241209,205100,440323130,4540,4540,4540,4540,0
20241209,205000,440323130,4540,4540,4540,4540,0
20241209,204900,440323130,4540,4540,4540,4540,903
20241209,204800,440323130,4540,4540,4540,4540,0
20241209,204700,440323130,4540,4540,4540,4540,0
20241209,204600,440323130,4540,4540,4540,4540,0
20241209,204500,440323130,4540,4540,4540,4540,0
20241209,204400,440323130,4540,4540,4540,4540,0
20241209,204300,440323130,4540,4540,4540,4540,0
20241209,204200,440323130,4540,4540,4540,4540,0
20241209,204100,440323130,4540,4540,4540,4540,0
20241209,204000,440323130,4540,4540,4540,4540,0
20241209,203900,440323130,4540,4540,4540,4540,0
20241209,203800,440323130,4540,4540,4540,4540,0
20241209,203700,440323130,4540,4540,4540,4540,0
20241209,203600,440323130,4540,4540,4540,4540,0
20241209,203500,440323130,4540,4540,4540,4540,0
20241209,203400,440323130,4540,4540,4540,4540,0
20241209,203300,440323130,4540,4540,4540,4540,0
20241209,203200,440323130,4540,4540,4540,4540,0
20241209,203100,440323130,4540,4540,4540,4540,0
20241209,203000,440323130,4540,4540,4540,4540,0
20241209,202900,440323130,4540,4540,4540,4540,0
20241209,202800,440323130,4540,4540,4540,4540,0
20241209,202700,440323130,4540,4540,4540,4540,0
20241209,202600,440323130,4540,4540,4540,4540,0
20241209,202500,440323130,4540,4540,4540,4540,0
20241209,202400,440323130,4540,4540,4540,4540,0
20241209,202300,440323130,4540,4540,4540,4540,0
20241209,202200,440323130,4540,4540,4540,4540,0
20241209,202100,440323130,4540,4540,4540,4540,0
20241209,202000,440323130,4540,4540,4540,4540,0
20241209,201900,440323130,4540,4540,4540,4540,903
20241209,201800,440323130,4540,4540,4540,4540,0
20241209,201700,440323130,4540,4540,4540,4540,0
20241209,201600,440323130,4540,4540,4540,4540,0
20241209,201500,440323130,4540,4540,4540,4540,0
20241209,201400,440323130,4540,4540,4540,4540,0
20241209,201300,440323130,4540,4540,4540,4540,0
20241209,201200,440323130,4540,4540,4540,4540,0
20241209,201100,440323130,4540,4540,4540,4540,0
20241209,201000,440323130,4540,4540,4540,4540,0
20241209,200900,440323130,4540,4540,4540,4540,0
20241209,200800,440323130,4540,4540,4540,4540,0
20241209,200700,440323130,4540,4540,4540,4540,0
20241209,200600,440323130,4540,4540,4540,4540,0
20241209,200500,440323130,4540,4540,4540,4540,0
20241209,200400,440323130,4540,4540,4540,4540,0
20241209,200300,440323130,4540,4540,4540,4540,0
20241209,200200,440323130,4540,4540,4540,4540,0
20241209,200100,440323130,4540,4540,4540,4540,0
20241209,200000,440323130,4540,4540,4540,4540,0
20241209,195900,440323130,4540,4540,4540,4540,0
20241209,195800,440323130,4540,4540,4540,4540,0
20241209,195700,440323130,4540,4540,4540,4540,0
20241209,195600,440323130,4540,4540,4540,4540,0
20241209,195500,440323130,4540,4540,4540,4540,0
20241209,195400,440323130,4540,4540,4540,4540,0
20241209,195300,440323130,4540,4540,4540,4540,0
20241209,195200,440323130,4540,4540,4540,4540,0
20241209,195100,440323130,4540,4540,4540,4540,0
20241209,195000,440323130,4540,4540,4540,4540,0
20241209,194900,440323130,4540,4540,4540,4540,903
20241209,194800,440323130,4540,4540,4540,4540,0
20241209,194700,440323130,4540,4540,4540,4540,0
20241209,194600,440323130,4540,4540,4540,4540,0
20241209,194500,440323130,4540,4540,4540,4540,0
20241209,194400,440323130,4540,4540,4540,4540,0
20241209,194300,440323130,4540,4540,4540,4540,0
20241209,194200,440323130,4540,4540,4540,4540,0
20241209,194100,440323130,4540,4540,4540,4540,0
20241209,194000,440323130,4540,4540,4540,4540,0
20241209,193900,440323130,4540,4540,4540,4540,0
20241209,193800,440323130,4540,4540,4540,4540,0
20241209,193700,440323130,4540,4540,4540,4540,0
20241209,193600,440323130,4540,4540,4540,4540,0
20241209,193500,440323130,4540,4540,4540,4540,0
20241209,193400,440323130,4540,4540,4540,4540,0
20241209,193300,440323130,4540,4540,4540,4540,0
20241209,193200,440323130,4540,4540,4540,4540,0
20241209,193100,440323130,4540,4540,4540,4540,0
20241209,193000,440323130,4540,4540,4540,4540,0
20241209,192900,440323130,4540,4540,4540,4540,0
20241209,192800,440323130,4540,4540,4540,4540,0
20241209,192700,440323130,4540,4540,4540,4540,0
20241209,192600,440323130,4540,4540,4540,4540,0
20241209,192500,440323130,4540,4540,4540,4540,0
20241209,192400,440323130,4540,4540,4540,4540,0
20241209,192300,440323130,4540,4540,4540,4540,0
20241209,192200,440323130,4540,4540,4540,4540,0
20241209,192100,440323130,4540,4540,4540,4540,0
20241209,192000,440323130,4540,4540,4540,4540,0
20241209,191900,440323130,4540,4540,4540,4540,903
20241209,191800,440323130,4540,4540,4540,4540,0
20241209,191700,440323130,4540,4540,4540,4540,0
20241209,191600,440323130,4540,4540,4540,4540,0
20241209,191500,440323130,4540,4540,4540,4540,0
20241209,191400,440323130,4540,4540,4540,4540,0
20241209,191300,440323130,4540,4540,4540,4540,0
20241209,191200,440323130,4540,4540,4540,4540,0
20241209,191100,440323130,4540,4540,4540,4540,0
20241209,191000,440323130,4540,4540,4540,4540,0
20241209,190900,440323130,4540,4540,4540,4540,0
20241209,190800,440323130,4540,4540,4540,4540,0
20241209,190700,440323130,4540,4540,4540,4540,0
20241209,190600,440323130,4540,4540,4540,4540,0
20241209,190500,440323130,4540,4540,4540,4540,0
20241209,190400,440323130,4540,4540,4540,4540,0
20241209,190300,440323130,4540,4540,4540,4540,0
20241209,190200,440323130,4540,4540,4540,4540,0
20241209,190100,440323130,4540,4540,4540,4540,0
20241209,190000,440323130,4540,4540,4540,4540,0
20241209,185900,440323130,4540,4540,4540,4540,0
20241209,185800,440323130,4540,4540,4540,4540,0
20241209,185700,440323130,4540,4540,4540,4540,0
20241209,185600,440323130,4540,4540,4540,4540,0
20241209,185500,440323130,4540,4540,4540,4540,0
20241209,185400,440323130,4540,4540,4540,4540,0
20241209,185300,440323130,4540,4540,4540,4540,0
20241209,185200,440323130,4540,4540,4540,4540,0
20241209,185100,440323130,4540,4540,4540,4540,0
20241209,185000,440323130,4540,4540,4540,4540,0
20241209,184900,440323130,4540,4540,4540,4540,903
20241209,184800,440323130,4540,4540,4540,4540,0
20241209,184700,440323130,4540,4540,4540,4540,0
20241209,184600,440323130,4540,4540,4540,4540,0
20241209,184500,440323130,4540,4540,4540,4540,0
20241209,184400,440323130,4540,4540,4540,4540,0
20241209,184300,440323130,4540,4540,4540,4540,0
20241209,184200,440323130,4540,4540,4540,4540,0
20241209,184100,440323130,4540,4540,4540,4540,0
20241209,184000,440323130,4540,4540,4540,4540,0
20241209,183900,440323130,4540,4540,4540,4540,0
20241209,183800,440323130,4540,4540,4540,4540,0
20241209,183700,440323130,4540,4540,4540,4540,0
20241209,183600,440323130,4540,4540,4540,4540,0
20241209,183500,440323130,4540,4540,4540,4540,0
20241209,183400,440323130,4540,4540,4540,4540,0
20241209,183300,440323130,4540,4540,4540,4540,0
20241209,183200,440323130,4540,4540,4540,4540,0
20241209,183100,440323130,4540,4540,4540,4540,0
20241209,183000,440323130,4540,4540,4540,4540,0
20241209,182900,440323130,4540,4540,4540,4540,0
20241209,182800,440323130,4540,4540,4540,4540,0
20241209,182700,440323130,4540,4540,4540,4540,0
20241209,182600,440323130,4540,4540,4540,4540,0
20241209,182500,440323130,4540,4540,4540,4540,0
20241209,182400,440323130,4540,4540,4540,4540,0
20241209,182300,440323130,4540,4540,4540,4540,0
20241209,182200,440323130,4540,4540,4540,4540,0
20241209,182100,440323130,4540,4540,4540,4540,0
20241209,182000,440323130,4540,4540,4540,4540,0
20241209,181900,440323130,4540,4540,4540,4540,903
20241209,181800,440323130,4540,4540,4540,4540,0
20241209,181700,440323130,4540,4540,4540,4540,0
20241209,181600,440323130,4540,4540,4540,4540,0
20241209,181500,440323130,4540,4540,4540,4540,0
20241209,181400,440323130,4540,4540,4540,4540,0
20241209,181300,440323130,4540,4540,4540,4540,0
20241209,181200,440323130,4540,4540,4540,4540,0
20241209,181100,440323130,4540,4540,4540,4540,0
20241209,181000,440323130,4540,4540,4540,4540,0
20241209,180900,440323130,4540,4540,4540,4540,0
20241209,180800,440323130,4540,4540,4540,4540,0
20241209,180700,440323130,4540,4540,4540,4540,0
20241209,180600,440323130,4540,4540,4540,4540,0
20241209,180500,440323130,4540,4540,4540,4540,0
20241209,180400,440323130,4540,4540,4540,4540,0
20241209,180300,440323130,4540,4540,4540,4540,0
20241209,180200,440323130,4540,4540,4540,4540,0
20241209,180100,440323130,4540,4540,4540,4540,0
20241209,180000,440323130,4540,4540,4540,4540,0
20241209,175900,440323130,4540,4540,4540,4540,0
20241209,175800,440323130,4540,4540,4540,4540,0
20241209,175700,440323130,4540,4540,4540,4540,0
20241209,175600,440323130,4540,4540,4540,4540,0
20241209,175500,440323130,4540,4540,4540,4540,0
20241209,175400,440323130,4540,4540,4540,4540,0
20241209,175300,440323130,4540,4540,4540,4540,0
20241209,175200,440323130,4540,4540,4540,4540,0
20241209,175100,440323130,4540,4540,4540,4540,0
20241209,175000,440323130,4540,4540,4540,4540,0
20241209,174900,440323130,4540,4540,4540,4540,903
20241209,174800,440323130,4540,4540,4540,4540,0
20241209,174700,440323130,4540,4540,4540,4540,0
20241209,174600,440323130,4540,4540,4540,4540,0
20241209,174500,440323130,4540,4540,4540,4540,0
20241209,174400,440323130,4540,4540,4540,4540,0
20241209,174300,440323130,4540,4540,4540,4540,0
20241209,174200,440323130,4540,4540,4540,4540,0
20241209,174100,440323130,4540,4540,4540,4540,0
20241209,174000,440323130,4540,4540,4540,4540,0
20241209,173900,440323130,4540,4540,4540,4540,0
20241209,173800,440323130,4540,4540,4540,4540,0
20241209,173700,440323130,4540,4540,4540,4540,0
20241209,173600,440323130,4540,4540,4540,4540,0
20241209,173500,440323130,4540,4540,4540,4540,0
20241209,173400,440323130,4540,4540,4540,4540,0
20241209,173300,440323130,4540,4540,4540,4540,0
20241209,173200,440323130,4540,4540,4540,4540,0
20241209,173100,440323130,4540,4540,4540,4540,0
20241209,173000,440323130,4540,4540,4540,4540,0
20241209,172900,440323130,4540,4540,4540,4540,0
20241209,172800,440323130,4540,4540,4540,4540,0
20241209,172700,440323130,4540,4540,4540,4540,0
20241209,172600,440323130,4540,4540,4540,4540,0
20241209,172500,440323130,4540,4540,4540,4540,0
20241209,172400,440323130,4540,4540,4540,4540,0
20241209,172300,440323130,4540,4540,4540,4540,0
20241209,172200,440323130,4540,4540,4540,4540,0
20241209,172100,440323130,4540,4540,4540,4540,0
20241209,172000,440323130,4540,4540,4540,4540,0
20241209,171900,440323130,4540,4540,4540,4540,903
20241209,171800,440323130,4540,4540,4540,4540,0
20241209,171700,440323130,4540,4540,4540,4540,0
20241209,171600,440323130,4540,4540,4540,4540,0
20241209,171500,440323130,4540,4540,4540,4540,0
20241209,171400,440323130,4540,4540,4540,4540,0
20241209,171300,440323130,4540,4540,4540,4540,0
20241209,171200,440323130,4540,4540,4540,4540,0
20241209,171100,440323130,4540,4540,4540,4540,0
20241209,171000,440323130,4540,4540,4540,4540,0
20241209,170900,440323130,4540,4540,4540,4540,0
20241209,170800,440323130,4540,4540,4540,4540,0
20241209,170700,440323130,4540,4540,4540,4540,0
20241209,170600,440323130,4540,4540,4540,4540,0
20241209,170500,440323130,4540,4540,4540,4540,0
20241209,170400,440323130,4540,4540,4540,4540,0
20241209,170300,440323130,4540,4540,4540,4540,0
20241209,170200,440323130,4540,4540,4540,4540,0
20241209,170100,440323130,4540,4540,4540,4540,0
20241209,170000,440323130,4540,4540,4540,4540,0
20241209,165900,440323130,4540,4540,4540,4540,0
20241209,165800,440323130,4540,4540,4540,4540,0
20241209,165700,440323130,4540,4540,4540,4540,0
20241209,165600,440323130,4540,4540,4540,4540,0
20241209,165500,440323130,4540,4540,4540,4540,0
20241209,165400,440323130,4540,4540,4540,4540,0
20241209,165300,440323130,4540,4540,4540,4540,0
20241209,165200,440323130,4540,4540,4540,4540,0
20241209,165100,440323130,4540,4540,4540,4540,0
20241209,165000,440323130,4540,4540,4540,4540,0
20241209,164900,440323130,4540,4540,4540,4540,903
20241209,164800,440323130,4540,4540,4540,4540,0
20241209,164700,440323130,4540,4540,4540,4540,0
20241209,164600,440323130,4540,4540,4540,4540,0
20241209,164500,440323130,4540,4540,4540,4540,0
20241209,164400,440323130,4540,4540,4540,4540,0
20241209,164300,440323130,4540,4540,4540,4540,0
20241209,164200,440323130,4540,4540,4540,4540,0
20241209,164100,440323130,4540,4540,4540,4540,0
20241209,164000,440323130,4540,4540,4540,4540,0
20241209,163900,440323130,4540,4540,4540,4540,0
20241209,163800,440323130,4540,4540,4540,4540,0
20241209,163700,440323130,4540,4540,4540,4540,0
20241209,163600,440323130,4540,4540,4540,4540,0
20241209,163500,440323130,4540,4540,4540,4540,0
20241209,163400,440323130,4540,4540,4540,4540,0
20241209,163300,440323130,4540,4540,4540,4540,0
20241209,163200,440323130,4540,4540,4540,4540,0
20241209,163100,440323130,4540,4540,4540,4540,0
20241209,163000,440323130,4540,4540,4540,4540,0
20241209,162900,440323130,4540,4540,4540,4540,0
20241209,162800,440323130,4540,4540,4540,4540,0
20241209,162700,440323130,4540,4540,4540,4540,0
20241209,162600,440323130,4540,4540,4540,4540,0
20241209,162500,440323130,4540,4540,4540,4540,0
20241209,162400,440323130,4540,4540,4540,4540,0
20241209,162300,440323130,4540,4540,4540,4540,0
20241209,162200,440323130,4540,4540,4540,4540,0
20241209,162100,440323130,4540,4540,4540,4540,0
20241209,162000,440323130,4540,4540,4540,4540,0
20241209,161900,440323130,4540,4540,4540,4540,903
20241209,161800,440323130,4540,4540,4540,4540,0
20241209,161700,440323130,4540,4540,4540,4540,0
20241209,161600,440323130,4540,4540,4540,4540,0
20241209,161500,440323130,4540,4540,4540,4540,0
20241209,161400,440323130,4540,4540,4540,4540,0
20241209,161300,440323130,4540,4540,4540,4540,0
20241209,161200,440323130,4540,4540,4540,4540,0
20241209,161100,440323130,4540,4540,4540,4540,0
20241209,161000,440323130,4540,4540,4540,4540,0
20241209,160900,440323130,4540,4540,4540,4540,0
20241209,160800,440323130,4540,4540,4540,4540,0
20241209,160700,440323130,4540,4540,4540,4540,0
20241209,160600,440323130,4540,4540,4540,4540,0
20241209,160500,440323130,4540,4540,4540,4540,0
20241209,160400,440323130,4540,4540,4540,4540,0
20241209,160300,440323130,4540,4540,4540,4540,0
20241209,160200,440323130,4540,4540,4540,4540,0
20241209,160100,440323130,4540,4540,4540,4540,0
20241209,160000,440323130,4540,4540,4540,4540,0
20241209,155900,440323130,4540,4540,4540,4540,0
20241209,155800,440323130,4540,4540,4540,4540,0
20241209,155700,440323130,4540,4540,4540,4540,0
20241209,155600,440323130,4540,4540,4540,4540,0
20241209,155500,440323130,4540,4540,4540,4540,0
20241209,155400,440323130,4540,4540,4540,4540,0
20241209,155300,440323130,4540,4540,4540,4540,0
20241209,155200,440323130,4540,4540,4540,4540,0
20241209,155100,440323130,4540,4540,4540,4540,0
20241209,155000,440323130,4540,4540,4540,4540,0
20241209,154900,440323130,4540,4540,4540,4540,903
20241209,154800,440323130,4540,4540,4540,4540,0
20241209,154700,440323130,4540,4540,4540,4540,0
20241209,154600,440323130,4540,4540,4540,4540,0
20241209,154500,440323130,4540,4540,4540,4540,0
20241209,154400,440323130,4540,4540,4540,4540,0
20241209,154300,440323130,4540,4540,4540,4540,0
20241209,154200,440323130,4540,4540,4540,4540,0
20241209,154100,440323130,4540,4540,4540,4540,0
20241209,154000,440323130,4540,4540,4540,4540,0
20241209,153900,440323130,4540,4540,4540,4540,0
20241209,153800,440323130,4540,4540,4540,4540,0
20241209,153700,440323130,4540,4540,4540,4540,0
20241209,153600,440323130,4540,4540,4540,4540,0
20241209,153500,440323130,4540,4540,4540,4540,0
20241209,153400,440323130,4540,4540,4540,4540,0
20241209,153300,440323130,4540,4540,4540,4540,0
20241209,153200,440323130,4540,4540,4540,4540,0
20241209,153100,440323130,4540,4540,4540,4540,0
20241209,153000,440323130,4540,4540,4540,4540,903
20241209,152900,436223510,4540,4540,4540,4540,0
20241209,152800,436223510,4540,4540,4540,4540,0
20241209,152700,436223510,4540,4540,4540,4540,0
20241209,152600,436223510,4540,4540,4540,4540,0
20241209,152500,436223510,4540,4540,4540,4540,0
20241209,152400,436223510,4540,4540,4540,4540,0
20241209,152300,436223510,4540,4540,4540,4540,0
20241209,152200,436223510,4540,4540,4540,4540,0
20241209,152100,436223510,4540,4540,4540,4540,0
20241209,152000,436223510,4540,4540,4540,4540,0
20241209,151900,436223510,4540,4540,4540,4540,0
20241209,151800,436223510,4540,4540,4540,4540,635
20241209,151700,433340610,4550,4530,4550,4530,302
20241209,151600,431967330,4490,4490,4490,4490,190
20241209,151500,431114230,4490,4490,4490,4490,0
20241209,151400,431114230,4490,4510,4530,4490,1010
20241209,151300,426548510,4495,4520,4520,4495,152
20241209,151200,425864165,4500,4510,4510,4500,28
20241209,151100,425738145,4510,4510,4510,4510,184
20241209,151000,424908305,4500,4500,4500,4495,500
20241209,150900,422658555,4525,4525,4525,4525,648
20241209,150800,419726355,4495,4495,4495,4495,539
20241209,150700,417303550,4490,4495,4495,4490,597
20241209,150600,414622995,4490,4490,4490,4490,0
20241209,150500,414622995,4490,4490,4490,4490,0
20241209,150400,414622995,4490,4520,4520,4490,31
20241209,150300,414483625,4480,4480,4480,4480,0
20241209,150200,414483625,4480,4480,4480,4480,0
20241209,150100,414483625,4480,4480,4480,4480,0
20241209,150000,414483625,4480,4475,4480,4475,688
20241209,145900,411403615,4475,4475,4475,4475,424
20241209,145800,409506215,4475,4470,4475,4470,100
20241209,145700,409059210,4470,4470,4470,4455,346
20241209,145600,407515825,4455,4455,4455,4455,105
20241209,145500,407048050,4475,4450,4475,4450,612
20241209,145400,404322150,4450,4450,4475,4450,693
20241209,145300,401235800,4450,4455,4455,4450,221
20241209,145200,400251900,4475,4475,4475,4475,12
20241209,145100,400198200,4450,4450,4450,4450,0
20241209,145000,400198200,4450,4450,4450,4450,36
20241209,144900,400038000,4450,4450,4450,4450,400
20241209,144800,398258000,4475,4460,4475,4460,787
20241209,144700,394737150,4450,4450,4450,4450,0
20241209,144600,394737150,4450,4450,4450,4450,0
20241209,144500,394737150,4450,4450,4450,4450,700
20241209,144400,391622150,4450,4450,4450,4450,0
20241209,144300,391622150,4450,4450,4450,4450,1
20241209,144200,391617700,4450,4450,4450,4450,0
20241209,144100,391617700,4450,4460,4460,4450,2
20241209,144000,391608790,4445,4445,4445,4445,0
20241209,143900,391608790,4445,4445,4445,4445,0
20241209,143800,391608790,4445,4445,4445,4445,0
20241209,143700,391608790,4445,4445,4445,4445,0
20241209,143600,391608790,4445,4445,4445,4445,0
20241209,143500,391608790,4445,4445,4445,4445,0
20241209,143400,391608790,4445,4445,4445,4445,0
20241209,143300,391608790,4445,4445,4445,4445,0
20241209,143200,391608790,4445,4445,4445,4445,29
20241209,143100,391479885,4460,4460,4460,4460,134
20241209,143000,390882245,4445,4445,4445,4430,1191
20241209,142900,385603355,4420,4420,4420,4420,0
20241209,142800,385603355,4420,4420,4420,4420,0
20241209,142700,385603355,4420,4420,4420,4420,0
20241209,142600,385603355,4420,4420,4420,4420,0
20241209,142500,385603355,4420,4420,4420,4420,500
20241209,142400,383393355,4420,4420,4420,4420,30
20241209,142300,383260755,4415,4415,4415,4415,0
20241209,142200,383260755,4415,4420,4420,4415,400
20241209,142100,381494115,4415,4450,4450,4415,900
20241209,142000,377501635,4475,4475,4475,4475,0
20241209,141900,377501635,4475,4475,4475,4475,0
20241209,141800,377501635,4475,4475,4475,4475,22
20241209,141700,377403185,4480,4480,4480,4480,0
20241209,141600,377403185,4480,4480,4480,4480,0
20241209,141500,377403185,4480,4480,4480,4480,0
20241209,141400,377403185,4480,4470,4480,4470,30
20241209,141300,377268795,4470,4470,4470,4470,1
20241209,141200,377264325,4470,4470,4470,4470,1
20241209,141100,377259855,4440,4440,4440,4440,0
20241209,141000,377259855,4440,4440,4440,4440,0
20241209,140900,377259855,4440,4440,4440,4440,0
20241209,140800,377259855,4440,4445,4445,4440,500
20241209,140700,375037750,4470,4470,4470,4470,1
20241209,140600,375033280,4445,4445,4450,4445,125
20241209,140500,374477550,4450,4450,4450,4450,0
20241209,140400,374477550,4450,4450,4450,4450,0
20241209,140300,374477550,4450,4450,4450,4450,0
20241209,140200,374477550,4450,4460,4460,4450,1140
20241209,140100,369401400,4470,4470,4470,4470,0
20241209,140000,369401400,4470,4470,4470,4470,0
20241209,135900,369401400,4470,4470,4470,4470,7
20241209,135800,369370110,4470,4475,4475,4470,901
20241209,135700,365338140,4470,4455,4470,4455,555
20241209,135600,362862240,4460,4460,4460,4460,0
20241209,135500,362862240,4460,4460,4460,4460,330
20241209,135400,361390440,4460,4450,4460,4450,1636
20241209,135300,354099785,4440,4440,4440,4440,0
20241209,135200,354099785,4440,4440,4440,4440,0
20241209,135100,354099785,4440,4440,4440,4440,0
20241209,135000,354099785,4440,4440,4440,4440,0
20241209,134900,354099785,4440,4440,4440,4440,0
20241209,134800,354099785,4440,4440,4440,4440,0
20241209,134700,354099785,4440,4440,4440,4440,0
20241209,134600,354099785,4440,4435,4440,4435,219
20241209,134500,353127520,4435,4435,4435,4435,75
20241209,134400,352794895,4415,4415,4415,4415,0
20241209,134300,352794895,4415,4415,4415,4415,17
20241209,134200,352719840,4410,4410,4410,4410,0
20241209,134100,352719840,4410,4410,4410,4410,0
20241209,134000,352719840,4410,4410,4410,4410,100
20241209,133900,352278840,4405,4405,4405,4405,0
20241209,133800,352278840,4405,4405,4405,4405,3
20241209,133700,352265625,4450,4450,4450,4450,0
20241209,133600,352265625,4450,4450,4450,4450,3
20241209,133500,352252275,4405,4405,4405,4405,0
20241209,133400,352252275,4405,4405,4405,4405,18
20241209,133300,352172985,4400,4400,4400,4400,0
20241209,133200,352172985,4400,4400,4400,4400,2000
20241209,133100,343372985,4400,4410,4410,4400,777
20241209,133000,339950010,4415,4415,4415,4415,0
20241209,132900,339950010,4415,4435,4435,4405,1954
20241209,132800,331326330,4430,4450,4450,4430,777
20241209,132700,327875075,4450,4450,4450,4450,65
20241209,132600,327585825,4450,4450,4450,4450,22
20241209,132500,327487925,4475,4475,4475,4475,0
20241209,132400,327487925,4475,4475,4475,4475,0
20241209,132300,327487925,4475,4475,4475,4475,100
20241209,132200,327040425,4475,4475,4475,4475,0
20241209,132100,327040425,4475,4475,4475,4475,100
20241209,132000,326592925,4445,4460,4460,4445,777
20241209,131900,323133340,4455,4455,4455,4455,100
20241209,131800,322687840,4455,4455,4455,4455,0
20241209,131700,322687840,4455,4455,4455,4455,0
20241209,131600,322687840,4455,4455,4455,4455,111
20241209,131500,322193335,4455,4455,4455,4455,0
20241209,131400,322193335,4455,4455,4455,4455,0
20241209,131300,322193335,4455,4455,4455,4455,0
20241209,131200,322193335,4455,4455,4455,4455,0
20241209,131100,322193335,4455,4455,4455,4455,0
20241209,131000,322193335,4455,4455,4455,4455,0
20241209,130900,322193335,4455,4455,4455,4455,1
20241209,130800,322188880,4455,4455,4455,4455,5
20241209,130700,322166605,4455,4455,4455,4455,0
20241209,130600,322166605,4455,4465,4465,4455,522
20241209,130500,319838495,4460,4475,4475,4460,702
20241209,130400,316697060,4460,4470,4470,4460,95
20241209,130300,316273290,4470,4475,4475,4470,211
20241209,130200,315329565,4475,4480,4480,4475,1939
20241209,130100,306642850,4480,4480,4480,4480,700
20241209,130000,303506850,4475,4475,4475,4475,0
20241209,125900,303506850,4475,4475,4475,4475,0
20241209,125800,303506850,4475,4475,4475,4475,50
20241209,125700,303283100,4475,4475,4475,4475,0
20241209,125600,303283100,4475,4475,4475,4475,0
20241209,125500,303283100,4475,4500,4505,4475,300
20241209,125400,301940335,4460,4460,4460,4460,0
20241209,125300,301940335,4460,4485,4485,4460,500
20241209,125200,299705800,4485,4490,4490,4485,200
20241209,125100,298808135,4490,4505,4505,4490,620
20241209,125000,296020670,4505,4510,4510,4505,45
20241209,124900,295817845,4520,4520,4520,4520,17
20241209,124800,295741005,4520,4520,4520,4520,500
20241209,124700,293481005,4520,4520,4520,4520,483
20241209,124600,291297845,4500,4500,4500,4500,1000
20241209,124500,286797845,4500,4500,4500,4500,127
20241209,124400,286226345,4500,4500,4500,4500,372
20241209,124300,284552345,4500,4515,4515,4500,1854
20241209,124200,276197095,4515,4525,4525,4515,747
20241209,124100,272820730,4525,4525,4525,4525,0
20241209,124000,272820730,4525,4525,4525,4525,0
20241209,123900,272820730,4525,4525,4525,4525,0
20241209,123800,272820730,4525,4525,4525,4525,0
20241209,123700,272820730,4525,4525,4525,4525,0
20241209,123600,272820730,4525,4530,4530,4525,736
20241209,123500,269489830,4550,4550,4550,4550,0
20241209,123400,269489830,4550,4550,4550,4550,3
20241209,123300,269476180,4550,4550,4550,4550,10
20241209,123200,269430680,4550,4550,4550,4550,0
20241209,123100,269430680,4550,4550,4550,4550,0
20241209,123000,269430680,4550,4550,4550,4550,0
20241209,122900,269430680,4550,4550,4550,4550,0
20241209,122800,269430680,4550,4550,4550,4550,0
20241209,122700,269430680,4550,4550,4550,4550,1
20241209,122600,269426130,4550,4550,4550,4550,0
20241209,122500,269426130,4550,4550,4550,4550,0
20241209,122400,269426130,4550,4550,4550,4550,0
20241209,122300,269426130,4550,4550,4550,4550,0
20241209,122200,269426130,4550,4550,4550,4550,100
20241209,122100,268971130,4550,4550,4550,4550,30
20241209,122000,268834630,4550,4550,4550,4550,0
20241209,121900,268834630,4550,4550,4550,4550,20
20241209,121800,268743630,4550,4530,4550,4525,440
20241209,121700,266747325,4550,4550,4550,4550,489
20241209,121600,264522375,4555,4555,4555,4555,0
20241209,121500,264522375,4555,4555,4555,4555,77
20241209,121400,264171640,4555,4555,4555,4555,30
20241209,121300,264034990,4555,4555,4555,4555,0
20241209,121200,264034990,4555,4555,4555,4555,3
20241209,121100,264021325,4555,4555,4555,4555,3
20241209,121000,264007660,4555,4530,4555,4530,58
20241209,120900,263744620,4530,4530,4530,4530,0
20241209,120800,263744620,4530,4530,4530,4530,0
20241209,120700,263744620,4530,4530,4530,4530,34
20241209,120600,263590600,4530,4540,4540,4530,1134
20241209,120500,258453000,4585,4585,4585,4585,3
20241209,120400,258439245,4585,4585,4585,4585,0
20241209,120300,258439245,4585,4585,4585,4585,0
20241209,120200,258439245,4585,4585,4585,4585,0
20241209,120100,258439245,4585,4585,4585,4585,0
20241209,120000,258439245,4585,4585,4585,4585,10
20241209,115900,258393395,4590,4560,4590,4560,105
20241209,115800,257913495,4530,4535,4535,4530,29
20241209,115700,257782015,4560,4535,4560,4535,208
20241209,115600,256834150,4535,4535,4535,4535,0
20241209,115500,256834150,4535,4535,4535,4535,2
20241209,115400,256825080,4535,4535,4535,4535,34
20241209,115300,256670890,4520,4520,4520,4520,0
20241209,115200,256670890,4520,4520,4520,4520,0
20241209,115100,256670890,4520,4520,4520,4520,0
20241209,115000,256670890,4520,4520,4520,4520,65
20241209,114900,256377090,4530,4530,4530,4530,0
20241209,114800,256377090,4530,4530,4530,4530,0
20241209,114700,256377090,4530,4530,4530,4530,0
20241209,114600,256377090,4530,4530,4530,4530,10
20241209,114500,256331790,4530,4540,4540,4530,2156
20241209,114400,246550350,4540,4540,4540,4540,200
20241209,114300,245642350,4540,4540,4540,4540,0
20241209,114200,245642350,4540,4540,4540,4540,0
20241209,114100,245642350,4540,4540,4540,4540,1
20241209,114000,245637810,4555,4555,4555,4555,0
20241209,113900,245637810,4555,4555,4555,4555,111
20241209,113800,245132205,4560,4560,4560,4560,400
20241209,113700,243308205,4515,4515,4515,4515,0
20241209,113600,243308205,4515,4515,4515,4515,0
20241209,113500,243308205,4515,4560,4560,4515,1020
20241209,113400,238678275,4560,4560,4560,4560,70
20241209,113300,238359075,4555,4555,4555,4555,0
20241209,113200,238359075,4555,4555,4555,4555,201
20241209,113100,237443520,4535,4535,4535,4535,3
20241209,113000,237429915,4555,4555,4555,4555,0
20241209,112900,237429915,4555,4555,4555,4555,3
20241209,112800,237416250,4550,4550,4550,4550,0
20241209,112700,237416250,4550,4540,4550,4540,102
20241209,112600,236952170,4545,4545,4545,4545,334
20241209,112500,235434140,4545,4555,4555,4545,2281
20241209,112400,225052865,4555,4555,4555,4555,0
20241209,112300,225052865,4555,4585,4585,4555,2
20241209,112200,225043725,4555,4555,4555,4555,0
20241209,112100,225043725,4555,4555,4555,4555,0
20241209,112000,225043725,4555,4560,4560,4555,200
20241209,111900,224132630,4560,4560,4560,4560,0
20241209,111800,224132630,4560,4560,4560,4560,4
20241209,111700,224114390,4560,4565,4565,4560,80
20241209,111600,223749240,4560,4560,4560,4560,0
20241209,111500,223749240,4560,4565,4565,4560,24
20241209,111400,223639685,4585,4585,4585,4585,0
20241209,111300,223639685,4585,4585,4585,4585,11
20241209,111200,223589250,4555,4555,4555,4555,0
20241209,111100,223589250,4555,4555,4555,4555,45
20241209,111000,223384275,4550,4550,4550,4550,0
20241209,110900,223384275,4550,4550,4550,4550,0
20241209,110800,223384275,4550,4585,4585,4550,1386
20241209,110700,217056955,4585,4585,4585,4585,0
20241209,110600,217056955,4585,4585,4585,4585,0
20241209,110500,217056955,4585,4585,4585,4585,0
20241209,110400,217056955,4585,4585,4585,4585,0
20241209,110300,217056955,4585,4585,4585,4585,61
20241209,110200,216777270,4590,4590,4590,4590,3057
20241209,110100,202745640,4590,4590,4590,4590,0
20241209,110000,202745640,4590,4595,4595,4590,296
20241209,105900,201386615,4590,4590,4590,4590,44
20241209,105800,201184655,4590,4595,4595,4590,449
20241209,105700,199123480,4600,4630,4630,4600,311
20241209,105600,197692750,4630,4630,4630,4630,0
20241209,105500,197692750,4630,4630,4630,4630,0
20241209,105400,197692750,4630,4630,4630,4630,11
20241209,105300,197641820,4630,4630,4630,4630,0
20241209,105200,197641820,4630,4630,4630,4630,0
20241209,105100,197641820,4630,4630,4630,4630,0
20241209,105000,197641820,4630,4630,4630,4630,0
20241209,104900,197641820,4630,4630,4630,4630,0
20241209,104800,197641820,4630,4630,4630,4630,0
20241209,104700,197641820,4630,4600,4635,4600,2022
20241209,104600,188289805,4605,4605,4605,4605,0
20241209,104500,188289805,4605,4605,4605,4605,40
20241209,104400,188105605,4605,4605,4605,4605,40
20241209,104300,187921405,4605,4605,4605,4605,15
20241209,104200,187852330,4605,4605,4605,4605,189
20241209,104100,186981985,4600,4600,4600,4600,1
20241209,104000,186977385,4600,4600,4600,4600,0
20241209,103900,186977385,4600,4605,4605,4600,211
20241209,103800,186006235,4605,4620,4620,4605,865
20241209,103700,182018230,4625,4625,4625,4625,0
20241209,103600,182018230,4625,4625,4625,4625,200
20241209,103500,181093230,4625,4625,4625,4625,0
20241209,103400,181093230,4625,4625,4625,4625,200
20241209,103300,180168230,4625,4625,4625,4625,0
20241209,103200,180168230,4625,4625,4625,4625,20
20241209,103100,180075730,4625,4625,4625,4625,40
20241209,103000,179890730,4625,4620,4625,4620,20
20241209,102900,179798280,4610,4610,4610,4610,1
20241209,102800,179793670,4615,4620,4620,4615,666
20241209,102700,176716755,4620,4625,4625,4620,2
20241209,102600,176707510,4595,4595,4595,4595,0
20241209,102500,176707510,4595,4595,4595,4595,2015
20241209,102400,167448585,4595,4595,4595,4595,554
20241209,102300,164902955,4595,4600,4600,4595,3881
20241209,102200,147054270,4595,4600,4600,4595,490
20241209,102100,144800550,4600,4600,4600,4600,6
20241209,102000,144772950,4615,4615,4615,4615,1
20241209,101900,144768335,4605,4605,4605,4605,37
20241209,101800,144597950,4615,4615,4615,4615,544
20241209,101700,142087390,4615,4615,4615,4615,1
20241209,101600,142082775,4610,4610,4610,4610,0
20241209,101500,142082775,4610,4610,4615,4610,330
20241209,101400,140560525,4615,4605,4615,4600,484
20241209,101300,138333605,4605,4625,4625,4605,321
20241209,101200,136850535,4630,4630,4630,4630,1
20241209,101100,136845905,4630,4630,4630,4630,0
20241209,101000,136845905,4630,4630,4630,4630,50
20241209,100900,136614405,4620,4620,4620,4620,0
20241209,100800,136614405,4620,4620,4620,4620,0
20241209,100700,136614405,4620,4620,4620,4620,209
20241209,100600,135648825,4610,4610,4610,4610,21
20241209,100500,135552015,4605,4605,4605,4605,0
20241209,100400,135552015,4605,4605,4605,4605,2
20241209,100300,135542805,4610,4610,4610,4610,3
20241209,100200,135528975,4610,4610,4610,4610,526
20241209,100100,133104115,4610,4630,4630,4610,897
20241209,100000,128963760,4620,4615,4630,4615,956
20241209,095900,124537555,4615,4625,4625,4615,44
20241209,095800,124334085,4615,4615,4615,4615,3
20241209,095700,124320240,4615,4615,4615,4615,5
20241209,095600,124297165,4630,4630,4630,4630,10
20241209,095500,124250865,4610,4610,4610,4610,0
20241209,095400,124250865,4610,4630,4630,4610,63
20241209,095300,123959395,4630,4630,4630,4630,11
20241209,095200,123908465,4630,4630,4630,4630,1
20241209,095100,123903835,4600,4600,4600,4600,0
20241209,095000,123903835,4600,4600,4600,4600,0
20241209,094900,123903835,4600,4600,4600,4600,0
20241209,094800,123903835,4600,4600,4600,4600,1
20241209,094700,123899235,4625,4620,4625,4620,516
20241209,094600,121512775,4620,4620,4620,4600,5
20241209,094500,121489695,4600,4615,4615,4600,57
20241209,094400,121226745,4620,4620,4620,4620,500
20241209,094300,118916745,4590,4590,4590,4590,0
20241209,094200,118916745,4590,4590,4590,4590,0
20241209,094100,118916745,4590,4595,4595,4590,375
20241209,094000,117195490,4590,4590,4590,4590,0
20241209,093900,117195490,4590,4600,4605,4590,2579
20241209,093800,105339295,4605,4610,4610,4605,11
20241209,093700,105288590,4610,4645,4645,4605,1593
20241209,093600,97944860,4645,4645,4645,4645,5
20241209,093500,97921635,4650,4640,4665,4600,6040
20241209,093400,70092580,4635,4635,4635,4635,0
20241209,093300,70092580,4635,4635,4635,4635,300
20241209,093200,68702080,4640,4640,4640,4640,600
20241209,093100,65918080,4670,4630,4670,4630,389
20241209,093000,64109010,4670,4670,4670,4670,30
20241209,092900,63968910,4670,4625,4675,4625,97
20241209,092800,63516165,4685,4685,4685,4685,0
20241209,092700,63516165,4685,4645,4685,4640,351
20241209,092600,61885430,4645,4615,4655,4615,421
20241209,092500,59930515,4605,4625,4625,4605,220
20241209,092400,58917055,4640,4685,4690,4610,2047
20241209,092300,49397465,4675,4700,4700,4675,2016
20241209,092200,39955135,4705,4720,4720,4705,549
20241209,092100,37370020,4720,4720,4720,4720,372
20241209,092000,35614180,4720,4720,4720,4720,0
20241209,091900,35614180,4720,4720,4720,4720,263
20241209,091800,34372820,4725,4730,4730,4725,17
20241209,091700,34292490,4735,4750,4750,4735,144
20241209,091600,33609740,4750,4750,4750,4750,25
20241209,091500,33490990,4750,4750,4750,4750,404
20241209,091400,31571990,4750,4750,4750,4750,375
20241209,091300,29790740,4750,4750,4750,4750,0
20241209,091200,29790740,4750,4750,4750,4750,0
20241209,091100,29790740,4750,4750,4750,4750,186
20241209,091000,28907240,4750,4855,4855,4750,2
20241209,090900,28897635,4750,4760,4760,4750,447
20241209,090800,26771800,4875,4875,4875,4875,1
20241209,090700,26766925,4760,4770,4770,4760,1474
20241209,090600,19739825,4765,4770,4770,4765,931
20241209,090500,15303510,4765,4765,4765,4765,0
20241209,090400,15303510,4765,4765,4765,4765,0
20241209,090300,15303510,4765,4765,4765,4765,10
20241209,090200,15255860,4760,4765,4780,4760,1480
20241209,090100,8193380,4800,4800,4800,4800,0
20241209,090000,8193380,4800,4800,4800,4780,1707