KissMeData/066310/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194700,221799870,5650,5650,5650,5650,4896
20241209,194600,221799870,5650,5650,5650,5650,0
20241209,194500,221799870,5650,5650,5650,5650,0
20241209,194400,221799870,5650,5650,5650,5650,0
20241209,194300,221799870,5650,5650,5650,5650,0
20241209,194200,221799870,5650,5650,5650,5650,0
20241209,194100,221799870,5650,5650,5650,5650,0
20241209,194000,221799870,5650,5650,5650,5650,0
20241209,193900,221799870,5650,5650,5650,5650,0
20241209,193800,221799870,5650,5650,5650,5650,0
20241209,193700,221799870,5650,5650,5650,5650,0
20241209,193600,221799870,5650,5650,5650,5650,0
20241209,193500,221799870,5650,5650,5650,5650,0
20241209,193400,221799870,5650,5650,5650,5650,0
20241209,193300,221799870,5650,5650,5650,5650,0
20241209,193200,221799870,5650,5650,5650,5650,0
20241209,193100,221799870,5650,5650,5650,5650,0
20241209,193000,221799870,5650,5650,5650,5650,0
20241209,192900,221799870,5650,5650,5650,5650,0
20241209,192800,221799870,5650,5650,5650,5650,0
20241209,192700,221799870,5650,5650,5650,5650,0
20241209,192600,221799870,5650,5650,5650,5650,0
20241209,192500,221799870,5650,5650,5650,5650,0
20241209,192400,221799870,5650,5650,5650,5650,0
20241209,192300,221799870,5650,5650,5650,5650,0
20241209,192200,221799870,5650,5650,5650,5650,0
20241209,192100,221799870,5650,5650,5650,5650,0
20241209,192000,221799870,5650,5650,5650,5650,0
20241209,191900,221799870,5650,5650,5650,5650,0
20241209,191800,221799870,5650,5650,5650,5650,0
20241209,191700,221799870,5650,5650,5650,5650,4896
20241209,191600,221799870,5650,5650,5650,5650,0
20241209,191500,221799870,5650,5650,5650,5650,0
20241209,191400,221799870,5650,5650,5650,5650,0
20241209,191300,221799870,5650,5650,5650,5650,0
20241209,191200,221799870,5650,5650,5650,5650,0
20241209,191100,221799870,5650,5650,5650,5650,0
20241209,191000,221799870,5650,5650,5650,5650,0
20241209,190900,221799870,5650,5650,5650,5650,0
20241209,190800,221799870,5650,5650,5650,5650,0
20241209,190700,221799870,5650,5650,5650,5650,0
20241209,190600,221799870,5650,5650,5650,5650,0
20241209,190500,221799870,5650,5650,5650,5650,0
20241209,190400,221799870,5650,5650,5650,5650,0
20241209,190300,221799870,5650,5650,5650,5650,0
20241209,190200,221799870,5650,5650,5650,5650,0
20241209,190100,221799870,5650,5650,5650,5650,0
20241209,190000,221799870,5650,5650,5650,5650,0
20241209,185900,221799870,5650,5650,5650,5650,0
20241209,185800,221799870,5650,5650,5650,5650,0
20241209,185700,221799870,5650,5650,5650,5650,0
20241209,185600,221799870,5650,5650,5650,5650,0
20241209,185500,221799870,5650,5650,5650,5650,0
20241209,185400,221799870,5650,5650,5650,5650,0
20241209,185300,221799870,5650,5650,5650,5650,0
20241209,185200,221799870,5650,5650,5650,5650,0
20241209,185100,221799870,5650,5650,5650,5650,0
20241209,185000,221799870,5650,5650,5650,5650,0
20241209,184900,221799870,5650,5650,5650,5650,0
20241209,184800,221799870,5650,5650,5650,5650,0
20241209,184700,221799870,5650,5650,5650,5650,4896
20241209,184600,221799870,5650,5650,5650,5650,0
20241209,184500,221799870,5650,5650,5650,5650,0
20241209,184400,221799870,5650,5650,5650,5650,0
20241209,184300,221799870,5650,5650,5650,5650,0
20241209,184200,221799870,5650,5650,5650,5650,0
20241209,184100,221799870,5650,5650,5650,5650,0
20241209,184000,221799870,5650,5650,5650,5650,0
20241209,183900,221799870,5650,5650,5650,5650,0
20241209,183800,221799870,5650,5650,5650,5650,0
20241209,183700,221799870,5650,5650,5650,5650,0
20241209,183600,221799870,5650,5650,5650,5650,0
20241209,183500,221799870,5650,5650,5650,5650,0
20241209,183400,221799870,5650,5650,5650,5650,0
20241209,183300,221799870,5650,5650,5650,5650,0
20241209,183200,221799870,5650,5650,5650,5650,0
20241209,183100,221799870,5650,5650,5650,5650,0
20241209,183000,221799870,5650,5650,5650,5650,0
20241209,182900,221799870,5650,5650,5650,5650,0
20241209,182800,221799870,5650,5650,5650,5650,0
20241209,182700,221799870,5650,5650,5650,5650,0
20241209,182600,221799870,5650,5650,5650,5650,0
20241209,182500,221799870,5650,5650,5650,5650,0
20241209,182400,221799870,5650,5650,5650,5650,0
20241209,182300,221799870,5650,5650,5650,5650,0
20241209,182200,221799870,5650,5650,5650,5650,0
20241209,182100,221799870,5650,5650,5650,5650,0
20241209,182000,221799870,5650,5650,5650,5650,0
20241209,181900,221799870,5650,5650,5650,5650,0
20241209,181800,221799870,5650,5650,5650,5650,0
20241209,181700,221799870,5650,5650,5650,5650,4896
20241209,181600,221799870,5650,5650,5650,5650,0
20241209,181500,221799870,5650,5650,5650,5650,0
20241209,181400,221799870,5650,5650,5650,5650,0
20241209,181300,221799870,5650,5650,5650,5650,0
20241209,181200,221799870,5650,5650,5650,5650,0
20241209,181100,221799870,5650,5650,5650,5650,0
20241209,181000,221799870,5650,5650,5650,5650,0
20241209,180900,221799870,5650,5650,5650,5650,0
20241209,180800,221799870,5650,5650,5650,5650,0
20241209,180700,221799870,5650,5650,5650,5650,0
20241209,180600,221799870,5650,5650,5650,5650,0
20241209,180500,221799870,5650,5650,5650,5650,0
20241209,180400,221799870,5650,5650,5650,5650,0
20241209,180300,221799870,5650,5650,5650,5650,0
20241209,180200,221799870,5650,5650,5650,5650,0
20241209,180100,221799870,5650,5650,5650,5650,0
20241209,180000,221799870,5650,5650,5650,5650,0
20241209,175900,221799870,5650,5650,5650,5650,0
20241209,175800,221799870,5650,5650,5650,5650,0
20241209,175700,221799870,5650,5650,5650,5650,0
20241209,175600,221799870,5650,5650,5650,5650,0
20241209,175500,221799870,5650,5650,5650,5650,0
20241209,175400,221799870,5650,5650,5650,5650,0
20241209,175300,221799870,5650,5650,5650,5650,0
20241209,175200,221799870,5650,5650,5650,5650,0
20241209,175100,221799870,5650,5650,5650,5650,0
20241209,175000,221799870,5650,5650,5650,5650,0
20241209,174900,221799870,5650,5650,5650,5650,0
20241209,174800,221799870,5650,5650,5650,5650,0
20241209,174700,221799870,5650,5650,5650,5650,4896
20241209,174600,221799870,5650,5650,5650,5650,0
20241209,174500,221799870,5650,5650,5650,5650,0
20241209,174400,221799870,5650,5650,5650,5650,0
20241209,174300,221799870,5650,5650,5650,5650,0
20241209,174200,221799870,5650,5650,5650,5650,0
20241209,174100,221799870,5650,5650,5650,5650,0
20241209,174000,221799870,5650,5650,5650,5650,0
20241209,173900,221799870,5650,5650,5650,5650,0
20241209,173800,221799870,5650,5650,5650,5650,0
20241209,173700,221799870,5650,5650,5650,5650,0
20241209,173600,221799870,5650,5650,5650,5650,0
20241209,173500,221799870,5650,5650,5650,5650,0
20241209,173400,221799870,5650,5650,5650,5650,0
20241209,173300,221799870,5650,5650,5650,5650,0
20241209,173200,221799870,5650,5650,5650,5650,0
20241209,173100,221799870,5650,5650,5650,5650,0
20241209,173000,221799870,5650,5650,5650,5650,0
20241209,172900,221799870,5650,5650,5650,5650,0
20241209,172800,221799870,5650,5650,5650,5650,0
20241209,172700,221799870,5650,5650,5650,5650,0
20241209,172600,221799870,5650,5650,5650,5650,0
20241209,172500,221799870,5650,5650,5650,5650,0
20241209,172400,221799870,5650,5650,5650,5650,0
20241209,172300,221799870,5650,5650,5650,5650,0
20241209,172200,221799870,5650,5650,5650,5650,0
20241209,172100,221799870,5650,5650,5650,5650,0
20241209,172000,221799870,5650,5650,5650,5650,0
20241209,171900,221799870,5650,5650,5650,5650,0
20241209,171800,221799870,5650,5650,5650,5650,0
20241209,171700,221799870,5650,5650,5650,5650,4896
20241209,171600,221799870,5650,5650,5650,5650,0
20241209,171500,221799870,5650,5650,5650,5650,0
20241209,171400,221799870,5650,5650,5650,5650,0
20241209,171300,221799870,5650,5650,5650,5650,0
20241209,171200,221799870,5650,5650,5650,5650,0
20241209,171100,221799870,5650,5650,5650,5650,0
20241209,171000,221799870,5650,5650,5650,5650,0
20241209,170900,221799870,5650,5650,5650,5650,0
20241209,170800,221799870,5650,5650,5650,5650,0
20241209,170700,221799870,5650,5650,5650,5650,0
20241209,170600,221799870,5650,5650,5650,5650,0
20241209,170500,221799870,5650,5650,5650,5650,0
20241209,170400,221799870,5650,5650,5650,5650,0
20241209,170300,221799870,5650,5650,5650,5650,0
20241209,170200,221799870,5650,5650,5650,5650,0
20241209,170100,221799870,5650,5650,5650,5650,0
20241209,170000,221799870,5650,5650,5650,5650,0
20241209,165900,221799870,5650,5650,5650,5650,0
20241209,165800,221799870,5650,5650,5650,5650,0
20241209,165700,221799870,5650,5650,5650,5650,0
20241209,165600,221799870,5650,5650,5650,5650,0
20241209,165500,221799870,5650,5650,5650,5650,0
20241209,165400,221799870,5650,5650,5650,5650,0
20241209,165300,221799870,5650,5650,5650,5650,0
20241209,165200,221799870,5650,5650,5650,5650,0
20241209,165100,221799870,5650,5650,5650,5650,0
20241209,165000,221799870,5650,5650,5650,5650,0
20241209,164900,221799870,5650,5650,5650,5650,0
20241209,164800,221799870,5650,5650,5650,5650,0
20241209,164700,221799870,5650,5650,5650,5650,4896
20241209,164600,221799870,5650,5650,5650,5650,0
20241209,164500,221799870,5650,5650,5650,5650,0
20241209,164400,221799870,5650,5650,5650,5650,0
20241209,164300,221799870,5650,5650,5650,5650,0
20241209,164200,221799870,5650,5650,5650,5650,0
20241209,164100,221799870,5650,5650,5650,5650,0
20241209,164000,221799870,5650,5650,5650,5650,0
20241209,163900,221799870,5650,5650,5650,5650,0
20241209,163800,221799870,5650,5650,5650,5650,0
20241209,163700,221799870,5650,5650,5650,5650,0
20241209,163600,221799870,5650,5650,5650,5650,0
20241209,163500,221799870,5650,5650,5650,5650,0
20241209,163400,221799870,5650,5650,5650,5650,0
20241209,163300,221799870,5650,5650,5650,5650,0
20241209,163200,221799870,5650,5650,5650,5650,0
20241209,163100,221799870,5650,5650,5650,5650,0
20241209,163000,221799870,5650,5650,5650,5650,0
20241209,162900,221799870,5650,5650,5650,5650,0
20241209,162800,221799870,5650,5650,5650,5650,0
20241209,162700,221799870,5650,5650,5650,5650,0
20241209,162600,221799870,5650,5650,5650,5650,0
20241209,162500,221799870,5650,5650,5650,5650,0
20241209,162400,221799870,5650,5650,5650,5650,0
20241209,162300,221799870,5650,5650,5650,5650,0
20241209,162200,221799870,5650,5650,5650,5650,0
20241209,162100,221799870,5650,5650,5650,5650,0
20241209,162000,221799870,5650,5650,5650,5650,0
20241209,161900,221799870,5650,5650,5650,5650,0
20241209,161800,221799870,5650,5650,5650,5650,0
20241209,161700,221799870,5650,5650,5650,5650,4896
20241209,161600,221799870,5650,5650,5650,5650,0
20241209,161500,221799870,5650,5650,5650,5650,0
20241209,161400,221799870,5650,5650,5650,5650,0
20241209,161300,221799870,5650,5650,5650,5650,0
20241209,161200,221799870,5650,5650,5650,5650,0
20241209,161100,221799870,5650,5650,5650,5650,0
20241209,161000,221799870,5650,5650,5650,5650,0
20241209,160900,221799870,5650,5650,5650,5650,0
20241209,160800,221799870,5650,5650,5650,5650,0
20241209,160700,221799870,5650,5650,5650,5650,0
20241209,160600,221799870,5650,5650,5650,5650,0
20241209,160500,221799870,5650,5650,5650,5650,0
20241209,160400,221799870,5650,5650,5650,5650,0
20241209,160300,221799870,5650,5650,5650,5650,0
20241209,160200,221799870,5650,5650,5650,5650,0
20241209,160100,221799870,5650,5650,5650,5650,0
20241209,160000,221799870,5650,5650,5650,5650,0
20241209,155900,221799870,5650,5650,5650,5650,0
20241209,155800,221799870,5650,5650,5650,5650,0
20241209,155700,221799870,5650,5650,5650,5650,0
20241209,155600,221799870,5650,5650,5650,5650,0
20241209,155500,221799870,5650,5650,5650,5650,0
20241209,155400,221799870,5650,5650,5650,5650,0
20241209,155300,221799870,5650,5650,5650,5650,0
20241209,155200,221799870,5650,5650,5650,5650,0
20241209,155100,221799870,5650,5650,5650,5650,0
20241209,155000,221799870,5650,5650,5650,5650,0
20241209,154900,221799870,5650,5650,5650,5650,0
20241209,154800,221799870,5650,5650,5650,5650,0
20241209,154700,221799870,5650,5650,5650,5650,4896
20241209,154600,221799870,5650,5650,5650,5650,0
20241209,154500,221799870,5650,5650,5650,5650,0
20241209,154400,221799870,5650,5650,5650,5650,0
20241209,154300,221799870,5650,5650,5650,5650,0
20241209,154200,221799870,5650,5650,5650,5650,0
20241209,154100,221799870,5650,5650,5650,5650,0
20241209,154000,221799870,5650,5650,5650,5650,0
20241209,153900,221799870,5650,5650,5650,5650,0
20241209,153800,221799870,5650,5650,5650,5650,0
20241209,153700,221799870,5650,5650,5650,5650,0
20241209,153600,221799870,5650,5650,5650,5650,0
20241209,153500,221799870,5650,5650,5650,5650,0
20241209,153400,221799870,5650,5650,5650,5650,0
20241209,153300,221799870,5650,5650,5650,5650,0
20241209,153200,221799870,5650,5650,5650,5650,0
20241209,153100,221799870,5650,5650,5650,5650,0
20241209,153000,221799870,5650,5650,5650,5650,4896
20241209,152900,194137470,5680,5680,5680,5680,0
20241209,152800,194137470,5680,5680,5680,5680,0
20241209,152700,194137470,5680,5680,5680,5680,0
20241209,152600,194137470,5680,5680,5680,5680,0
20241209,152500,194137470,5680,5680,5680,5680,0
20241209,152400,194137470,5680,5680,5680,5680,0
20241209,152300,194137470,5680,5680,5680,5680,0
20241209,152200,194137470,5680,5680,5680,5680,0
20241209,152100,194137470,5680,5680,5680,5680,0
20241209,152000,194137470,5680,5680,5680,5680,0
20241209,151900,194137470,5680,5660,5680,5650,848
20241209,151800,189345230,5680,5660,5680,5660,59
20241209,151700,189011090,5660,5660,5660,5660,20
20241209,151600,188897890,5660,5660,5660,5660,0
20241209,151500,188897890,5660,5670,5670,5660,431
20241209,151400,186457470,5680,5680,5680,5680,0
20241209,151300,186457470,5680,5680,5680,5680,0
20241209,151200,186457470,5680,5680,5680,5680,4
20241209,151100,186434750,5680,5680,5680,5680,0
20241209,151000,186434750,5680,5680,5680,5680,17
20241209,150900,186338190,5680,5680,5680,5680,0
20241209,150800,186338190,5680,5680,5680,5680,0
20241209,150700,186338190,5680,5730,5730,5680,201
20241209,150600,185195300,5740,5740,5740,5740,16
20241209,150500,185103460,5680,5680,5680,5680,199
20241209,150400,183973140,5680,5680,5680,5680,0
20241209,150300,183973140,5680,5680,5680,5680,20
20241209,150200,183859540,5680,5680,5680,5680,20
20241209,150100,183745940,5680,5670,5680,5670,544
20241209,150000,180661250,5670,5670,5670,5670,177
20241209,145900,179657660,5680,5680,5680,5680,40
20241209,145800,179430460,5710,5680,5710,5680,15
20241209,145700,179344840,5660,5660,5660,5660,0
20241209,145600,179344840,5660,5660,5660,5660,700
20241209,145500,175382840,5650,5650,5650,5650,500
20241209,145400,172557840,5650,5670,5670,5650,3503
20241209,145300,152755540,5680,5670,5680,5670,11
20241209,145200,152693160,5680,5680,5680,5680,7
20241209,145100,152653400,5680,5680,5680,5680,171
20241209,145000,151682120,5700,5680,5700,5680,439
20241209,144900,149182520,5680,5690,5690,5680,132
20241209,144800,148431460,5690,5710,5710,5690,6664
20241209,144700,110445100,5700,5760,5760,5700,2153
20241209,144600,98124560,5760,5770,5770,5760,1161
20241209,144500,91435550,5810,5810,5810,5810,0
20241209,144400,91435550,5810,5810,5810,5810,0
20241209,144300,91435550,5810,5810,5810,5810,0
20241209,144200,91435550,5810,5810,5810,5810,0
20241209,144100,91435550,5810,5810,5810,5810,1
20241209,144000,91429740,5780,5790,5790,5780,1670
20241209,143900,81769570,5790,5800,5800,5790,1246
20241209,143800,74545230,5790,5740,5790,5740,436
20241209,143700,72035130,5740,5740,5740,5740,14
20241209,143600,71954770,5740,5740,5740,5740,0
20241209,143500,71954770,5740,5740,5740,5740,719
20241209,143400,67827710,5740,5740,5740,5740,0
20241209,143300,67827710,5740,5740,5740,5740,0
20241209,143200,67827710,5740,5750,5750,5740,200
20241209,143100,66678010,5760,5760,5760,5760,0
20241209,143000,66678010,5760,5760,5760,5760,3
20241209,142900,66660730,5770,5770,5770,5770,1000
20241209,142800,60890730,5760,5760,5760,5760,0
20241209,142700,60890730,5760,5750,5760,5750,13
20241209,142600,60815950,5760,5760,5760,5760,0
20241209,142500,60815950,5760,5760,5760,5760,0
20241209,142400,60815950,5760,5760,5760,5760,13
20241209,142300,60741070,5780,5780,5780,5780,10
20241209,142200,60683270,5750,5750,5750,5750,0
20241209,142100,60683270,5750,5750,5750,5750,0
20241209,142000,60683270,5750,5750,5750,5750,0
20241209,141900,60683270,5750,5750,5750,5750,0
20241209,141800,60683270,5750,5750,5750,5750,0
20241209,141700,60683270,5750,5750,5750,5750,70
20241209,141600,60280770,5780,5780,5780,5780,0
20241209,141500,60280770,5780,5780,5780,5780,1
20241209,141400,60274990,5750,5750,5750,5750,0
20241209,141300,60274990,5750,5750,5750,5750,0
20241209,141200,60274990,5750,5750,5750,5750,0
20241209,141100,60274990,5750,5750,5750,5750,0
20241209,141000,60274990,5750,5750,5750,5750,237
20241209,140900,58912240,5750,5760,5760,5750,104
20241209,140800,58314210,5770,5770,5770,5770,0
20241209,140700,58314210,5770,5770,5770,5770,10
20241209,140600,58256510,5750,5750,5750,5750,102
20241209,140500,57670010,5750,5750,5750,5750,0
20241209,140400,57670010,5750,5750,5750,5750,1
20241209,140300,57664260,5750,5750,5750,5750,0
20241209,140200,57664260,5750,5750,5750,5750,0
20241209,140100,57664260,5750,5750,5750,5750,1
20241209,140000,57658510,5740,5740,5740,5740,0
20241209,135900,57658510,5740,5740,5740,5740,0
20241209,135800,57658510,5740,5740,5740,5740,0
20241209,135700,57658510,5740,5740,5740,5740,1
20241209,135600,57652770,5740,5740,5740,5740,29
20241209,135500,57486310,5750,5750,5750,5750,0
20241209,135400,57486310,5750,5750,5750,5750,0
20241209,135300,57486310,5750,5750,5750,5750,0
20241209,135200,57486310,5750,5750,5750,5750,0
20241209,135100,57486310,5750,5750,5750,5750,0
20241209,135000,57486310,5750,5750,5750,5750,1
20241209,134900,57480560,5740,5740,5740,5740,3
20241209,134800,57463340,5740,5740,5740,5740,0
20241209,134700,57463340,5740,5740,5740,5740,0
20241209,134600,57463340,5740,5740,5740,5740,35
20241209,134500,57262440,5730,5730,5730,5730,0
20241209,134400,57262440,5730,5730,5730,5730,0
20241209,134300,57262440,5730,5730,5730,5730,0
20241209,134200,57262440,5730,5730,5730,5730,19
20241209,134100,57153570,5750,5750,5750,5750,1
20241209,134000,57147820,5750,5750,5750,5750,10
20241209,133900,57090320,5720,5720,5720,5720,0
20241209,133800,57090320,5720,5730,5730,5720,10
20241209,133700,57033110,5740,5740,5740,5740,3
20241209,133600,57015890,5720,5720,5720,5720,0
20241209,133500,57015890,5720,5720,5720,5720,0
20241209,133400,57015890,5720,5730,5730,5720,1500
20241209,133300,48430800,5730,5730,5730,5730,42
20241209,133200,48190140,5730,5730,5730,5730,80
20241209,133100,47731740,5750,5750,5750,5750,0
20241209,133000,47731740,5750,5750,5750,5750,0
20241209,132900,47731740,5750,5750,5750,5750,0
20241209,132800,47731740,5750,5750,5750,5750,1
20241209,132700,47725990,5760,5760,5760,5760,3
20241209,132600,47708710,5760,5760,5760,5760,0
20241209,132500,47708710,5760,5760,5760,5760,0
20241209,132400,47708710,5760,5760,5760,5760,0
20241209,132300,47708710,5760,5760,5760,5760,0
20241209,132200,47708710,5760,5760,5760,5760,0
20241209,132100,47708710,5760,5760,5760,5760,0
20241209,132000,47708710,5760,5760,5760,5760,1
20241209,131900,47702950,5750,5750,5750,5750,0
20241209,131800,47702950,5750,5750,5750,5750,0
20241209,131700,47702950,5750,5750,5750,5750,4
20241209,131600,47679950,5760,5760,5760,5760,0
20241209,131500,47679950,5760,5760,5760,5760,0
20241209,131400,47679950,5760,5760,5760,5760,1
20241209,131300,47674190,5760,5760,5760,5760,0
20241209,131200,47674190,5760,5760,5760,5760,0
20241209,131100,47674190,5760,5760,5760,5760,1
20241209,131000,47668430,5730,5740,5740,5730,7
20241209,130900,47628260,5730,5730,5730,5730,0
20241209,130800,47628260,5730,5730,5730,5730,0
20241209,130700,47628260,5730,5730,5730,5730,0
20241209,130600,47628260,5730,5730,5730,5730,0
20241209,130500,47628260,5730,5730,5730,5730,0
20241209,130400,47628260,5730,5730,5730,5730,0
20241209,130300,47628260,5730,5730,5730,5730,0
20241209,130200,47628260,5730,5730,5730,5730,0
20241209,130100,47628260,5730,5730,5730,5730,0
20241209,130000,47628260,5730,5730,5730,5730,0
20241209,125900,47628260,5730,5730,5730,5730,26
20241209,125800,47479280,5710,5710,5710,5710,0
20241209,125700,47479280,5710,5710,5710,5710,11
20241209,125600,47416470,5710,5710,5710,5710,1
20241209,125500,47410760,5710,5710,5710,5710,40
20241209,125400,47182360,5740,5740,5740,5740,0
20241209,125300,47182360,5740,5740,5740,5710,1251
20241209,125200,40028150,5750,5750,5750,5750,0
20241209,125100,40028150,5750,5750,5750,5750,0
20241209,125000,40028150,5750,5750,5750,5740,761
20241209,124900,35657100,5750,5770,5770,5750,100
20241209,124800,35081630,5780,5780,5780,5780,0
20241209,124700,35081630,5780,5780,5780,5780,4
20241209,124600,35058510,5780,5780,5780,5780,0
20241209,124500,35058510,5780,5780,5780,5780,0
20241209,124400,35058510,5780,5780,5780,5780,0
20241209,124300,35058510,5780,5780,5780,5780,0
20241209,124200,35058510,5780,5780,5780,5780,85
20241209,124100,34567210,5800,5800,5800,5800,11
20241209,124000,34503410,5800,5800,5800,5800,1
20241209,123900,34497610,5790,5790,5790,5790,0
20241209,123800,34497610,5790,5790,5790,5790,0
20241209,123700,34497610,5790,5790,5790,5790,4
20241209,123600,34474450,5780,5780,5780,5780,101
20241209,123500,33890670,5790,5790,5790,5790,0
20241209,123400,33890670,5790,5790,5790,5790,0
20241209,123300,33890670,5790,5790,5790,5790,0
20241209,123200,33890670,5790,5790,5790,5790,0
20241209,123100,33890670,5790,5780,5790,5780,23
20241209,123000,33757720,5780,5780,5780,5780,1
20241209,122900,33751940,5770,5770,5770,5770,0
20241209,122800,33751940,5770,5770,5770,5770,0
20241209,122700,33751940,5770,5770,5770,5770,5
20241209,122600,33723090,5780,5780,5780,5780,0
20241209,122500,33723090,5780,5780,5780,5780,0
20241209,122400,33723090,5780,5780,5780,5750,33
20241209,122300,33532410,5780,5780,5780,5780,0
20241209,122200,33532410,5780,5780,5780,5780,0
20241209,122100,33532410,5780,5780,5780,5780,0
20241209,122000,33532410,5780,5780,5780,5780,0
20241209,121900,33532410,5780,5780,5780,5780,0
20241209,121800,33532410,5780,5780,5780,5780,0
20241209,121700,33532410,5780,5780,5780,5780,4
20241209,121600,33509290,5790,5790,5790,5790,0
20241209,121500,33509290,5790,5790,5790,5790,0
20241209,121400,33509290,5790,5790,5790,5790,0
20241209,121300,33509290,5790,5790,5790,5790,0
20241209,121200,33509290,5790,5790,5790,5790,0
20241209,121100,33509290,5790,5790,5790,5790,0
20241209,121000,33509290,5790,5790,5790,5790,0
20241209,120900,33509290,5790,5790,5790,5790,0
20241209,120800,33509290,5790,5790,5790,5790,0
20241209,120700,33509290,5790,5790,5790,5790,3
20241209,120600,33491920,5800,5800,5800,5800,0
20241209,120500,33491920,5800,5800,5800,5800,0
20241209,120400,33491920,5800,5800,5800,5800,0
20241209,120300,33491920,5800,5800,5800,5800,0
20241209,120200,33491920,5800,5800,5800,5800,0
20241209,120100,33491920,5800,5800,5800,5800,1
20241209,120000,33486120,5750,5750,5750,5750,0
20241209,115900,33486120,5750,5750,5750,5750,0
20241209,115800,33486120,5750,5770,5770,5750,20
20241209,115700,33370950,5750,5750,5750,5750,0
20241209,115600,33370950,5750,5750,5750,5750,0
20241209,115500,33370950,5750,5750,5750,5750,1
20241209,115400,33365200,5790,5790,5790,5790,0
20241209,115300,33365200,5790,5790,5790,5790,0
20241209,115200,33365200,5790,5790,5790,5790,0
20241209,115100,33365200,5790,5790,5790,5790,1
20241209,115000,33359410,5780,5780,5780,5780,1
20241209,114900,33353630,5750,5760,5760,5750,100
20241209,114800,32778620,5770,5770,5770,5770,0
20241209,114700,32778620,5770,5770,5770,5770,4
20241209,114600,32755540,5750,5750,5750,5750,0
20241209,114500,32755540,5750,5750,5750,5750,0
20241209,114400,32755540,5750,5750,5750,5750,0
20241209,114300,32755540,5750,5750,5750,5750,0
20241209,114200,32755540,5750,5750,5750,5750,10
20241209,114100,32698040,5750,5770,5770,5750,20
20241209,114000,32582920,5780,5780,5780,5780,0
20241209,113900,32582920,5780,5780,5780,5780,0
20241209,113800,32582920,5780,5780,5780,5780,0
20241209,113700,32582920,5780,5780,5780,5780,2
20241209,113600,32571360,5760,5760,5760,5760,0
20241209,113500,32571360,5760,5760,5760,5760,0
20241209,113400,32571360,5760,5760,5760,5760,0
20241209,113300,32571360,5760,5760,5760,5760,0
20241209,113200,32571360,5760,5760,5760,5760,0
20241209,113100,32571360,5760,5760,5760,5760,0
20241209,113000,32571360,5760,5760,5760,5760,0
20241209,112900,32571360,5760,5760,5760,5760,0
20241209,112800,32571360,5760,5760,5760,5760,211
20241209,112700,31356000,5790,5790,5790,5790,5
20241209,112600,31327050,5800,5800,5800,5800,0
20241209,112500,31327050,5800,5800,5800,5800,0
20241209,112400,31327050,5800,5800,5800,5800,0
20241209,112300,31327050,5800,5800,5800,5800,0
20241209,112200,31327050,5800,5800,5800,5800,0
20241209,112100,31327050,5800,5800,5800,5800,1
20241209,112000,31321250,5800,5800,5800,5800,0
20241209,111900,31321250,5800,5800,5800,5800,0
20241209,111800,31321250,5800,5800,5800,5800,1
20241209,111700,31315450,5790,5790,5790,5790,4
20241209,111600,31292290,5800,5800,5800,5800,0
20241209,111500,31292290,5800,5800,5800,5800,0
20241209,111400,31292290,5800,5810,5810,5800,24
20241209,111300,31153050,5800,5800,5800,5800,0
20241209,111200,31153050,5800,5800,5800,5800,0
20241209,111100,31153050,5800,5800,5800,5800,0
20241209,111000,31153050,5800,5800,5800,5800,0
20241209,110900,31153050,5800,5800,5800,5800,0
20241209,110800,31153050,5800,5800,5800,5800,0
20241209,110700,31153050,5800,5800,5800,5800,0
20241209,110600,31153050,5800,5810,5810,5800,50
20241209,110500,30863010,5810,5810,5810,5810,0
20241209,110400,30863010,5810,5810,5810,5810,0
20241209,110300,30863010,5810,5810,5810,5810,0
20241209,110200,30863010,5810,5810,5810,5810,0
20241209,110100,30863010,5810,5810,5810,5810,0
20241209,110000,30863010,5810,5810,5810,5810,0
20241209,105900,30863010,5810,5810,5810,5810,0
20241209,105800,30863010,5810,5810,5810,5810,0
20241209,105700,30863010,5810,5810,5810,5810,0
20241209,105600,30863010,5810,5820,5820,5810,241
20241209,105500,29460990,5820,5820,5820,5820,0
20241209,105400,29460990,5820,5820,5820,5820,0
20241209,105300,29460990,5820,5820,5820,5820,0
20241209,105200,29460990,5820,5820,5820,5820,0
20241209,105100,29460990,5820,5820,5820,5820,0
20241209,105000,29460990,5820,5820,5820,5820,0
20241209,104900,29460990,5820,5820,5820,5820,0
20241209,104800,29460990,5820,5820,5820,5820,0
20241209,104700,29460990,5820,5820,5820,5820,0
20241209,104600,29460990,5820,5820,5820,5820,0
20241209,104500,29460990,5820,5820,5820,5820,0
20241209,104400,29460990,5820,5820,5820,5820,0
20241209,104300,29460990,5820,5820,5820,5820,0
20241209,104200,29460990,5820,5820,5820,5820,0
20241209,104100,29460990,5820,5820,5820,5820,0
20241209,104000,29460990,5820,5820,5820,5820,0
20241209,103900,29460990,5820,5820,5820,5820,0
20241209,103800,29460990,5820,5820,5820,5820,0
20241209,103700,29460990,5820,5820,5820,5820,0
20241209,103600,29460990,5820,5820,5820,5820,0
20241209,103500,29460990,5820,5820,5820,5820,0
20241209,103400,29460990,5820,5820,5820,5820,0
20241209,103300,29460990,5820,5820,5820,5820,0
20241209,103200,29460990,5820,5820,5820,5820,0
20241209,103100,29460990,5820,5820,5820,5820,0
20241209,103000,29460990,5820,5820,5820,5820,0
20241209,102900,29460990,5820,5820,5820,5820,0
20241209,102800,29460990,5820,5820,5820,5820,1
20241209,102700,29455170,5810,5810,5810,5810,0
20241209,102600,29455170,5810,5810,5810,5810,1
20241209,102500,29449360,5810,5810,5810,5810,0
20241209,102400,29449360,5810,5810,5810,5810,0
20241209,102300,29449360,5810,5810,5810,5810,15
20241209,102200,29362210,5810,5810,5810,5810,0
20241209,102100,29362210,5810,5810,5810,5810,0
20241209,102000,29362210,5810,5810,5810,5810,0
20241209,101900,29362210,5810,5810,5810,5810,0
20241209,101800,29362210,5810,5810,5810,5810,4
20241209,101700,29338970,5820,5820,5820,5820,2
20241209,101600,29327330,5830,5830,5830,5830,0
20241209,101500,29327330,5830,5830,5830,5830,0
20241209,101400,29327330,5830,5830,5830,5830,0
20241209,101300,29327330,5830,5830,5830,5830,0
20241209,101200,29327330,5830,5830,5830,5830,0
20241209,101100,29327330,5830,5830,5830,5830,224
20241209,101000,28021410,5830,5830,5830,5830,1
20241209,100900,28015580,5830,5830,5830,5830,0
20241209,100800,28015580,5830,5830,5830,5830,0
20241209,100700,28015580,5830,5830,5830,5830,6
20241209,100600,27980600,5870,5870,5870,5870,0
20241209,100500,27980600,5870,5870,5870,5870,0
20241209,100400,27980600,5870,5870,5870,5870,0
20241209,100300,27980600,5870,5870,5870,5870,0
20241209,100200,27980600,5870,5870,5870,5870,0
20241209,100100,27980600,5870,5870,5870,5870,0
20241209,100000,27980600,5870,5870,5870,5870,1
20241209,095900,27974730,5780,5780,5780,5780,0
20241209,095800,27974730,5780,5780,5780,5780,100
20241209,095700,27396730,5760,5760,5760,5760,0
20241209,095600,27396730,5760,5760,5760,5760,0
20241209,095500,27396730,5760,5750,5760,5750,197
20241209,095400,26263910,5740,5740,5740,5740,0
20241209,095300,26263910,5740,5740,5740,5740,24
20241209,095200,26126150,5740,5740,5740,5740,0
20241209,095100,26126150,5740,5740,5740,5740,0
20241209,095000,26126150,5740,5740,5740,5740,107
20241209,094900,25511970,5720,5740,5740,5720,300
20241209,094800,23792580,5750,5750,5750,5750,17
20241209,094700,23694830,5740,5750,5750,5740,5
20241209,094600,23666120,5750,5750,5750,5750,200
20241209,094500,22516120,5750,5750,5750,5750,0
20241209,094400,22516120,5750,5750,5750,5750,0
20241209,094300,22516120,5750,5750,5750,5750,0
20241209,094200,22516120,5750,5750,5750,5750,10
20241209,094100,22458620,5720,5720,5720,5720,0
20241209,094000,22458620,5720,5720,5720,5720,41
20241209,093900,22224100,5750,5750,5750,5750,0
20241209,093800,22224100,5750,5750,5750,5750,10
20241209,093700,22166600,5720,5720,5720,5720,292
20241209,093600,20496360,5710,5720,5720,5710,221
20241209,093500,19232480,5720,5720,5720,5720,103
20241209,093400,18643320,5720,5720,5720,5720,0
20241209,093300,18643320,5720,5720,5720,5720,0
20241209,093200,18643320,5720,5720,5720,5720,0
20241209,093100,18643320,5720,5730,5730,5720,100
20241209,093000,18071250,5720,5720,5720,5720,0
20241209,092900,18071250,5720,5720,5720,5720,0
20241209,092800,18071250,5720,5720,5720,5720,0
20241209,092700,18071250,5720,5720,5720,5720,0
20241209,092600,18071250,5720,5720,5720,5720,121
20241209,092500,17379130,5710,5710,5710,5710,0
20241209,092400,17379130,5710,5710,5710,5710,0
20241209,092300,17379130,5710,5710,5710,5710,0
20241209,092200,17379130,5710,5710,5710,5710,0
20241209,092100,17379130,5710,5710,5710,5710,0
20241209,092000,17379130,5710,5710,5710,5710,0
20241209,091900,17379130,5710,5740,5750,5710,780
20241209,091800,12914370,5740,5740,5740,5740,0
20241209,091700,12914370,5740,5750,5750,5740,657
20241209,091600,9139300,5750,5750,5750,5750,0
20241209,091500,9139300,5750,5750,5750,5750,100
20241209,091400,8564300,5750,5750,5750,5750,0
20241209,091300,8564300,5750,5750,5750,5750,0
20241209,091200,8564300,5750,5750,5750,5750,101
20241209,091100,7983550,5750,5750,5750,5750,0
20241209,091000,7983550,5750,5750,5750,5750,0
20241209,090900,7983550,5750,5750,5750,5750,0
20241209,090800,7983550,5750,5750,5750,5750,0
20241209,090700,7983550,5750,5760,5760,5750,1200
20241209,090600,1083520,5750,5750,5750,5750,1
20241209,090500,1077770,5770,5770,5770,5770,0
20241209,090400,1077770,5770,5800,5800,5770,25
20241209,090300,933350,5800,5810,5810,5800,105
20241209,090200,323350,5870,5870,5870,5870,0
20241209,090100,323350,5870,5870,5870,5870,2
20241209,090000,311610,5870,5880,5880,5870,53