KissMeData/199550/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204100,425625310,4665,4665,4665,4665,1480
20241209,204000,425625310,4665,4665,4665,4665,0
20241209,203900,425625310,4665,4665,4665,4665,0
20241209,203800,425625310,4665,4665,4665,4665,0
20241209,203700,425625310,4665,4665,4665,4665,0
20241209,203600,425625310,4665,4665,4665,4665,0
20241209,203500,425625310,4665,4665,4665,4665,0
20241209,203400,425625310,4665,4665,4665,4665,0
20241209,203300,425625310,4665,4665,4665,4665,0
20241209,203200,425625310,4665,4665,4665,4665,0
20241209,203100,425625310,4665,4665,4665,4665,0
20241209,203000,425625310,4665,4665,4665,4665,0
20241209,202900,425625310,4665,4665,4665,4665,0
20241209,202800,425625310,4665,4665,4665,4665,0
20241209,202700,425625310,4665,4665,4665,4665,0
20241209,202600,425625310,4665,4665,4665,4665,0
20241209,202500,425625310,4665,4665,4665,4665,0
20241209,202400,425625310,4665,4665,4665,4665,0
20241209,202300,425625310,4665,4665,4665,4665,0
20241209,202200,425625310,4665,4665,4665,4665,0
20241209,202100,425625310,4665,4665,4665,4665,0
20241209,202000,425625310,4665,4665,4665,4665,0
20241209,201900,425625310,4665,4665,4665,4665,0
20241209,201800,425625310,4665,4665,4665,4665,0
20241209,201700,425625310,4665,4665,4665,4665,0
20241209,201600,425625310,4665,4665,4665,4665,0
20241209,201500,425625310,4665,4665,4665,4665,0
20241209,201400,425625310,4665,4665,4665,4665,0
20241209,201300,425625310,4665,4665,4665,4665,0
20241209,201200,425625310,4665,4665,4665,4665,0
20241209,201100,425625310,4665,4665,4665,4665,1480
20241209,201000,425625310,4665,4665,4665,4665,0
20241209,200900,425625310,4665,4665,4665,4665,0
20241209,200800,425625310,4665,4665,4665,4665,0
20241209,200700,425625310,4665,4665,4665,4665,0
20241209,200600,425625310,4665,4665,4665,4665,0
20241209,200500,425625310,4665,4665,4665,4665,0
20241209,200400,425625310,4665,4665,4665,4665,0
20241209,200300,425625310,4665,4665,4665,4665,0
20241209,200200,425625310,4665,4665,4665,4665,0
20241209,200100,425625310,4665,4665,4665,4665,0
20241209,200000,425625310,4665,4665,4665,4665,0
20241209,195900,425625310,4665,4665,4665,4665,0
20241209,195800,425625310,4665,4665,4665,4665,0
20241209,195700,425625310,4665,4665,4665,4665,0
20241209,195600,425625310,4665,4665,4665,4665,0
20241209,195500,425625310,4665,4665,4665,4665,0
20241209,195400,425625310,4665,4665,4665,4665,0
20241209,195300,425625310,4665,4665,4665,4665,0
20241209,195200,425625310,4665,4665,4665,4665,0
20241209,195100,425625310,4665,4665,4665,4665,0
20241209,195000,425625310,4665,4665,4665,4665,0
20241209,194900,425625310,4665,4665,4665,4665,0
20241209,194800,425625310,4665,4665,4665,4665,0
20241209,194700,425625310,4665,4665,4665,4665,0
20241209,194600,425625310,4665,4665,4665,4665,0
20241209,194500,425625310,4665,4665,4665,4665,0
20241209,194400,425625310,4665,4665,4665,4665,0
20241209,194300,425625310,4665,4665,4665,4665,0
20241209,194200,425625310,4665,4665,4665,4665,0
20241209,194100,425625310,4665,4665,4665,4665,1480
20241209,194000,425625310,4665,4665,4665,4665,0
20241209,193900,425625310,4665,4665,4665,4665,0
20241209,193800,425625310,4665,4665,4665,4665,0
20241209,193700,425625310,4665,4665,4665,4665,0
20241209,193600,425625310,4665,4665,4665,4665,0
20241209,193500,425625310,4665,4665,4665,4665,0
20241209,193400,425625310,4665,4665,4665,4665,0
20241209,193300,425625310,4665,4665,4665,4665,0
20241209,193200,425625310,4665,4665,4665,4665,0
20241209,193100,425625310,4665,4665,4665,4665,0
20241209,193000,425625310,4665,4665,4665,4665,0
20241209,192900,425625310,4665,4665,4665,4665,0
20241209,192800,425625310,4665,4665,4665,4665,0
20241209,192700,425625310,4665,4665,4665,4665,0
20241209,192600,425625310,4665,4665,4665,4665,0
20241209,192500,425625310,4665,4665,4665,4665,0
20241209,192400,425625310,4665,4665,4665,4665,0
20241209,192300,425625310,4665,4665,4665,4665,0
20241209,192200,425625310,4665,4665,4665,4665,0
20241209,192100,425625310,4665,4665,4665,4665,0
20241209,192000,425625310,4665,4665,4665,4665,0
20241209,191900,425625310,4665,4665,4665,4665,0
20241209,191800,425625310,4665,4665,4665,4665,0
20241209,191700,425625310,4665,4665,4665,4665,0
20241209,191600,425625310,4665,4665,4665,4665,0
20241209,191500,425625310,4665,4665,4665,4665,0
20241209,191400,425625310,4665,4665,4665,4665,0
20241209,191300,425625310,4665,4665,4665,4665,0
20241209,191200,425625310,4665,4665,4665,4665,0
20241209,191100,425625310,4665,4665,4665,4665,1480
20241209,191000,425625310,4665,4665,4665,4665,0
20241209,190900,425625310,4665,4665,4665,4665,0
20241209,190800,425625310,4665,4665,4665,4665,0
20241209,190700,425625310,4665,4665,4665,4665,0
20241209,190600,425625310,4665,4665,4665,4665,0
20241209,190500,425625310,4665,4665,4665,4665,0
20241209,190400,425625310,4665,4665,4665,4665,0
20241209,190300,425625310,4665,4665,4665,4665,0
20241209,190200,425625310,4665,4665,4665,4665,0
20241209,190100,425625310,4665,4665,4665,4665,0
20241209,190000,425625310,4665,4665,4665,4665,0
20241209,185900,425625310,4665,4665,4665,4665,0
20241209,185800,425625310,4665,4665,4665,4665,0
20241209,185700,425625310,4665,4665,4665,4665,0
20241209,185600,425625310,4665,4665,4665,4665,0
20241209,185500,425625310,4665,4665,4665,4665,0
20241209,185400,425625310,4665,4665,4665,4665,0
20241209,185300,425625310,4665,4665,4665,4665,0
20241209,185200,425625310,4665,4665,4665,4665,0
20241209,185100,425625310,4665,4665,4665,4665,0
20241209,185000,425625310,4665,4665,4665,4665,0
20241209,184900,425625310,4665,4665,4665,4665,0
20241209,184800,425625310,4665,4665,4665,4665,0
20241209,184700,425625310,4665,4665,4665,4665,0
20241209,184600,425625310,4665,4665,4665,4665,0
20241209,184500,425625310,4665,4665,4665,4665,0
20241209,184400,425625310,4665,4665,4665,4665,0
20241209,184300,425625310,4665,4665,4665,4665,0
20241209,184200,425625310,4665,4665,4665,4665,0
20241209,184100,425625310,4665,4665,4665,4665,1480
20241209,184000,425625310,4665,4665,4665,4665,0
20241209,183900,425625310,4665,4665,4665,4665,0
20241209,183800,425625310,4665,4665,4665,4665,0
20241209,183700,425625310,4665,4665,4665,4665,0
20241209,183600,425625310,4665,4665,4665,4665,0
20241209,183500,425625310,4665,4665,4665,4665,0
20241209,183400,425625310,4665,4665,4665,4665,0
20241209,183300,425625310,4665,4665,4665,4665,0
20241209,183200,425625310,4665,4665,4665,4665,0
20241209,183100,425625310,4665,4665,4665,4665,0
20241209,183000,425625310,4665,4665,4665,4665,0
20241209,182900,425625310,4665,4665,4665,4665,0
20241209,182800,425625310,4665,4665,4665,4665,0
20241209,182700,425625310,4665,4665,4665,4665,0
20241209,182600,425625310,4665,4665,4665,4665,0
20241209,182500,425625310,4665,4665,4665,4665,0
20241209,182400,425625310,4665,4665,4665,4665,0
20241209,182300,425625310,4665,4665,4665,4665,0
20241209,182200,425625310,4665,4665,4665,4665,0
20241209,182100,425625310,4665,4665,4665,4665,0
20241209,182000,425625310,4665,4665,4665,4665,0
20241209,181900,425625310,4665,4665,4665,4665,0
20241209,181800,425625310,4665,4665,4665,4665,0
20241209,181700,425625310,4665,4665,4665,4665,0
20241209,181600,425625310,4665,4665,4665,4665,0
20241209,181500,425625310,4665,4665,4665,4665,0
20241209,181400,425625310,4665,4665,4665,4665,0
20241209,181300,425625310,4665,4665,4665,4665,0
20241209,181200,425625310,4665,4665,4665,4665,0
20241209,181100,425625310,4665,4665,4665,4665,1480
20241209,181000,425625310,4665,4665,4665,4665,0
20241209,180900,425625310,4665,4665,4665,4665,0
20241209,180800,425625310,4665,4665,4665,4665,0
20241209,180700,425625310,4665,4665,4665,4665,0
20241209,180600,425625310,4665,4665,4665,4665,0
20241209,180500,425625310,4665,4665,4665,4665,0
20241209,180400,425625310,4665,4665,4665,4665,0
20241209,180300,425625310,4665,4665,4665,4665,0
20241209,180200,425625310,4665,4665,4665,4665,0
20241209,180100,425625310,4665,4665,4665,4665,0
20241209,180000,425625310,4665,4665,4665,4665,0
20241209,175900,425625310,4665,4665,4665,4665,0
20241209,175800,425625310,4665,4665,4665,4665,0
20241209,175700,425625310,4665,4665,4665,4665,0
20241209,175600,425625310,4665,4665,4665,4665,0
20241209,175500,425625310,4665,4665,4665,4665,0
20241209,175400,425625310,4665,4665,4665,4665,0
20241209,175300,425625310,4665,4665,4665,4665,0
20241209,175200,425625310,4665,4665,4665,4665,0
20241209,175100,425625310,4665,4665,4665,4665,0
20241209,175000,425625310,4665,4665,4665,4665,0
20241209,174900,425625310,4665,4665,4665,4665,0
20241209,174800,425625310,4665,4665,4665,4665,0
20241209,174700,425625310,4665,4665,4665,4665,0
20241209,174600,425625310,4665,4665,4665,4665,0
20241209,174500,425625310,4665,4665,4665,4665,0
20241209,174400,425625310,4665,4665,4665,4665,0
20241209,174300,425625310,4665,4665,4665,4665,0
20241209,174200,425625310,4665,4665,4665,4665,0
20241209,174100,425625310,4665,4665,4665,4665,1480
20241209,174000,425625310,4665,4665,4665,4665,0
20241209,173900,425625310,4665,4665,4665,4665,0
20241209,173800,425625310,4665,4665,4665,4665,0
20241209,173700,425625310,4665,4665,4665,4665,0
20241209,173600,425625310,4665,4665,4665,4665,0
20241209,173500,425625310,4665,4665,4665,4665,0
20241209,173400,425625310,4665,4665,4665,4665,0
20241209,173300,425625310,4665,4665,4665,4665,0
20241209,173200,425625310,4665,4665,4665,4665,0
20241209,173100,425625310,4665,4665,4665,4665,0
20241209,173000,425625310,4665,4665,4665,4665,0
20241209,172900,425625310,4665,4665,4665,4665,0
20241209,172800,425625310,4665,4665,4665,4665,0
20241209,172700,425625310,4665,4665,4665,4665,0
20241209,172600,425625310,4665,4665,4665,4665,0
20241209,172500,425625310,4665,4665,4665,4665,0
20241209,172400,425625310,4665,4665,4665,4665,0
20241209,172300,425625310,4665,4665,4665,4665,0
20241209,172200,425625310,4665,4665,4665,4665,0
20241209,172100,425625310,4665,4665,4665,4665,0
20241209,172000,425625310,4665,4665,4665,4665,0
20241209,171900,425625310,4665,4665,4665,4665,0
20241209,171800,425625310,4665,4665,4665,4665,0
20241209,171700,425625310,4665,4665,4665,4665,0
20241209,171600,425625310,4665,4665,4665,4665,0
20241209,171500,425625310,4665,4665,4665,4665,0
20241209,171400,425625310,4665,4665,4665,4665,0
20241209,171300,425625310,4665,4665,4665,4665,0
20241209,171200,425625310,4665,4665,4665,4665,0
20241209,171100,425625310,4665,4665,4665,4665,1480
20241209,171000,425625310,4665,4665,4665,4665,0
20241209,170900,425625310,4665,4665,4665,4665,0
20241209,170800,425625310,4665,4665,4665,4665,0
20241209,170700,425625310,4665,4665,4665,4665,0
20241209,170600,425625310,4665,4665,4665,4665,0
20241209,170500,425625310,4665,4665,4665,4665,0
20241209,170400,425625310,4665,4665,4665,4665,0
20241209,170300,425625310,4665,4665,4665,4665,0
20241209,170200,425625310,4665,4665,4665,4665,0
20241209,170100,425625310,4665,4665,4665,4665,0
20241209,170000,425625310,4665,4665,4665,4665,0
20241209,165900,425625310,4665,4665,4665,4665,0
20241209,165800,425625310,4665,4665,4665,4665,0
20241209,165700,425625310,4665,4665,4665,4665,0
20241209,165600,425625310,4665,4665,4665,4665,0
20241209,165500,425625310,4665,4665,4665,4665,0
20241209,165400,425625310,4665,4665,4665,4665,0
20241209,165300,425625310,4665,4665,4665,4665,0
20241209,165200,425625310,4665,4665,4665,4665,0
20241209,165100,425625310,4665,4665,4665,4665,0
20241209,165000,425625310,4665,4665,4665,4665,0
20241209,164900,425625310,4665,4665,4665,4665,0
20241209,164800,425625310,4665,4665,4665,4665,0
20241209,164700,425625310,4665,4665,4665,4665,0
20241209,164600,425625310,4665,4665,4665,4665,0
20241209,164500,425625310,4665,4665,4665,4665,0
20241209,164400,425625310,4665,4665,4665,4665,0
20241209,164300,425625310,4665,4665,4665,4665,0
20241209,164200,425625310,4665,4665,4665,4665,0
20241209,164100,425625310,4665,4665,4665,4665,1480
20241209,164000,425625310,4665,4665,4665,4665,0
20241209,163900,425625310,4665,4665,4665,4665,0
20241209,163800,425625310,4665,4665,4665,4665,0
20241209,163700,425625310,4665,4665,4665,4665,0
20241209,163600,425625310,4665,4665,4665,4665,0
20241209,163500,425625310,4665,4665,4665,4665,0
20241209,163400,425625310,4665,4665,4665,4665,0
20241209,163300,425625310,4665,4665,4665,4665,0
20241209,163200,425625310,4665,4665,4665,4665,0
20241209,163100,425625310,4665,4665,4665,4665,0
20241209,163000,425625310,4665,4665,4665,4665,0
20241209,162900,425625310,4665,4665,4665,4665,0
20241209,162800,425625310,4665,4665,4665,4665,0
20241209,162700,425625310,4665,4665,4665,4665,0
20241209,162600,425625310,4665,4665,4665,4665,0
20241209,162500,425625310,4665,4665,4665,4665,0
20241209,162400,425625310,4665,4665,4665,4665,0
20241209,162300,425625310,4665,4665,4665,4665,0
20241209,162200,425625310,4665,4665,4665,4665,0
20241209,162100,425625310,4665,4665,4665,4665,0
20241209,162000,425625310,4665,4665,4665,4665,0
20241209,161900,425625310,4665,4665,4665,4665,0
20241209,161800,425625310,4665,4665,4665,4665,0
20241209,161700,425625310,4665,4665,4665,4665,0
20241209,161600,425625310,4665,4665,4665,4665,0
20241209,161500,425625310,4665,4665,4665,4665,0
20241209,161400,425625310,4665,4665,4665,4665,0
20241209,161300,425625310,4665,4665,4665,4665,0
20241209,161200,425625310,4665,4665,4665,4665,0
20241209,161100,425625310,4665,4665,4665,4665,1480
20241209,161000,425625310,4665,4665,4665,4665,0
20241209,160900,425625310,4665,4665,4665,4665,0
20241209,160800,425625310,4665,4665,4665,4665,0
20241209,160700,425625310,4665,4665,4665,4665,0
20241209,160600,425625310,4665,4665,4665,4665,0
20241209,160500,425625310,4665,4665,4665,4665,0
20241209,160400,425625310,4665,4665,4665,4665,0
20241209,160300,425625310,4665,4665,4665,4665,0
20241209,160200,425625310,4665,4665,4665,4665,0
20241209,160100,425625310,4665,4665,4665,4665,0
20241209,160000,425625310,4665,4665,4665,4665,0
20241209,155900,425625310,4665,4665,4665,4665,0
20241209,155800,425625310,4665,4665,4665,4665,0
20241209,155700,425625310,4665,4665,4665,4665,0
20241209,155600,425625310,4665,4665,4665,4665,0
20241209,155500,425625310,4665,4665,4665,4665,0
20241209,155400,425625310,4665,4665,4665,4665,0
20241209,155300,425625310,4665,4665,4665,4665,0
20241209,155200,425625310,4665,4665,4665,4665,0
20241209,155100,425625310,4665,4665,4665,4665,0
20241209,155000,425625310,4665,4665,4665,4665,0
20241209,154900,425625310,4665,4665,4665,4665,0
20241209,154800,425625310,4665,4665,4665,4665,0
20241209,154700,425625310,4665,4665,4665,4665,0
20241209,154600,425625310,4665,4665,4665,4665,0
20241209,154500,425625310,4665,4665,4665,4665,0
20241209,154400,425625310,4665,4665,4665,4665,0
20241209,154300,425625310,4665,4665,4665,4665,0
20241209,154200,425625310,4665,4665,4665,4665,0
20241209,154100,425625310,4665,4665,4665,4665,1480
20241209,154000,425625310,4665,4665,4665,4665,0
20241209,153900,425625310,4665,4665,4665,4665,0
20241209,153800,425625310,4665,4665,4665,4665,0
20241209,153700,425625310,4665,4665,4665,4665,0
20241209,153600,425625310,4665,4665,4665,4665,0
20241209,153500,425625310,4665,4665,4665,4665,0
20241209,153400,425625310,4665,4665,4665,4665,0
20241209,153300,425625310,4665,4665,4665,4665,0
20241209,153200,425625310,4665,4665,4665,4665,0
20241209,153100,425625310,4665,4665,4665,4665,0
20241209,153000,425625310,4665,4665,4665,4665,1480
20241209,152900,418721110,4760,4760,4760,4760,0
20241209,152800,418721110,4760,4760,4760,4760,0
20241209,152700,418721110,4760,4760,4760,4760,0
20241209,152600,418721110,4760,4760,4760,4760,0
20241209,152500,418721110,4760,4760,4760,4760,0
20241209,152400,418721110,4760,4760,4760,4760,0
20241209,152300,418721110,4760,4760,4760,4760,0
20241209,152200,418721110,4760,4760,4760,4760,0
20241209,152100,418721110,4760,4760,4760,4760,0
20241209,152000,418721110,4760,4760,4760,4760,0
20241209,151900,418721110,4760,4695,4760,4665,1243
20241209,151800,412886485,4765,4765,4765,4765,0
20241209,151700,412886485,4765,4735,4765,4735,682
20241209,151600,409657185,4690,4740,4740,4690,72
20241209,151500,409319005,4740,4690,4740,4690,8
20241209,151400,409281435,4685,4685,4685,4685,1
20241209,151300,409276750,4690,4690,4690,4690,0
20241209,151200,409276750,4690,4690,4690,4690,0
20241209,151100,409276750,4690,4695,4695,4690,144
20241209,151000,408601045,4690,4695,4695,4690,500
20241209,150900,406255795,4690,4690,4690,4690,42
20241209,150800,406058815,4730,4685,4730,4685,66
20241209,150700,405749560,4730,4725,4730,4720,732
20241209,150600,402292750,4725,4740,4740,4660,3378
20241209,150500,386417045,4735,4735,4735,4735,0
20241209,150400,386417045,4735,4740,4740,4735,79
20241209,150300,386042680,4740,4740,4740,4740,0
20241209,150200,386042680,4740,4740,4740,4740,0
20241209,150100,386042680,4740,4740,4740,4740,0
20241209,150000,386042680,4740,4740,4740,4740,10
20241209,145900,385995280,4735,4755,4755,4735,400
20241209,145800,384099395,4835,4830,4835,4830,161
20241209,145700,383320970,4840,4755,4840,4755,1452
20241209,145600,376381125,4755,4725,4755,4725,101
20241209,145500,375903870,4765,4765,4765,4765,0
20241209,145400,375903870,4765,4765,4765,4765,0
20241209,145300,375903870,4765,4765,4765,4765,0
20241209,145200,375903870,4765,4765,4765,4765,169
20241209,145100,375098585,4745,4745,4745,4745,22
20241209,145000,374994195,4750,4740,4750,4740,350
20241209,144900,373334125,4695,4760,4760,4670,3769
20241209,144800,355465215,4760,4760,4760,4760,9
20241209,144700,355422375,4760,4760,4760,4760,0
20241209,144600,355422375,4760,4760,4760,4760,0
20241209,144500,355422375,4760,4765,4765,4760,75
20241209,144400,355065145,4765,4765,4765,4765,0
20241209,144300,355065145,4765,4765,4765,4765,0
20241209,144200,355065145,4765,4765,4765,4765,0
20241209,144100,355065145,4765,4765,4765,4765,14
20241209,144000,354998435,4775,4775,4775,4775,300
20241209,143900,353565935,4775,4775,4775,4775,18
20241209,143800,353479985,4775,4775,4775,4775,99
20241209,143700,353007260,4780,4780,4780,4780,0
20241209,143600,353007260,4780,4780,4780,4780,0
20241209,143500,353007260,4780,4780,4780,4780,700
20241209,143400,349661260,4780,4780,4780,4780,10
20241209,143300,349613460,4785,4785,4785,4785,0
20241209,143200,349613460,4785,4785,4785,4785,0
20241209,143100,349613460,4785,4785,4785,4785,17
20241209,143000,349532115,4785,4785,4785,4785,1
20241209,142900,349527330,4780,4780,4780,4780,0
20241209,142800,349527330,4780,4780,4780,4780,0
20241209,142700,349527330,4780,4785,4785,4780,39
20241209,142600,349340785,4830,4830,4830,4830,0
20241209,142500,349340785,4830,4830,4830,4830,0
20241209,142400,349340785,4830,4830,4830,4830,0
20241209,142300,349340785,4830,4830,4830,4830,20
20241209,142200,349244185,4835,4810,4835,4810,180
20241209,142100,348376140,4780,4780,4780,4780,155
20241209,142000,347635240,4775,4775,4775,4775,0
20241209,141900,347635240,4775,4775,4775,4775,0
20241209,141800,347635240,4775,4775,4775,4775,0
20241209,141700,347635240,4775,4805,4805,4775,760
20241209,141600,344005545,4805,4805,4805,4805,6
20241209,141500,343976715,4810,4805,4810,4805,41
20241209,141400,343779685,4805,4805,4805,4805,10
20241209,141300,343731635,4805,4805,4805,4805,42
20241209,141200,343529825,4810,4810,4810,4810,0
20241209,141100,343529825,4810,4810,4810,4810,0
20241209,141000,343529825,4810,4810,4810,4810,1
20241209,140900,343525015,4810,4810,4810,4810,30
20241209,140800,343380715,4810,4810,4810,4810,0
20241209,140700,343380715,4810,4810,4810,4810,1
20241209,140600,343375905,4810,4810,4810,4810,0
20241209,140500,343375905,4810,4810,4810,4810,0
20241209,140400,343375905,4810,4810,4810,4810,0
20241209,140300,343375905,4810,4810,4810,4810,300
20241209,140200,341932905,4810,4810,4810,4810,500
20241209,140100,339527905,4810,4810,4810,4810,1
20241209,140000,339523095,4805,4805,4805,4805,0
20241209,135900,339523095,4805,4805,4805,4805,0
20241209,135800,339523095,4805,4805,4805,4805,0
20241209,135700,339523095,4805,4805,4805,4805,0
20241209,135600,339523095,4805,4785,4805,4785,1068
20241209,135500,334399680,4775,4775,4775,4775,0
20241209,135400,334399680,4775,4775,4775,4775,0
20241209,135300,334399680,4775,4775,4775,4775,100
20241209,135200,333922180,4785,4785,4785,4785,19
20241209,135100,333831265,4785,4780,4785,4780,4
20241209,135000,333812140,4760,4760,4760,4760,0
20241209,134900,333812140,4760,4760,4760,4760,0
20241209,134800,333812140,4760,4775,4775,4760,485
20241209,134700,331499970,4810,4810,4810,4810,0
20241209,134600,331499970,4810,4810,4810,4810,0
20241209,134500,331499970,4810,4810,4810,4810,0
20241209,134400,331499970,4810,4810,4810,4810,0
20241209,134300,331499970,4810,4775,4810,4775,3
20241209,134200,331485610,4830,4830,4830,4830,0
20241209,134100,331485610,4830,4830,4830,4830,0
20241209,134000,331485610,4830,4830,4830,4830,60
20241209,133900,331195810,4830,4830,4830,4830,0
20241209,133800,331195810,4830,4785,4830,4785,317
20241209,133700,329678430,4770,4770,4770,4770,0
20241209,133600,329678430,4770,4770,4770,4770,0
20241209,133500,329678430,4770,4770,4770,4770,0
20241209,133400,329678430,4770,4775,4780,4770,1148
20241209,133300,324195750,4775,4775,4775,4775,32
20241209,133200,324042950,4775,4775,4775,4775,0
20241209,133100,324042950,4775,4775,4775,4775,0
20241209,133000,324042950,4775,4775,4775,4775,221
20241209,132900,322987675,4785,4785,4785,4785,0
20241209,132800,322987675,4785,4785,4785,4785,0
20241209,132700,322987675,4785,4785,4785,4785,0
20241209,132600,322987675,4785,4785,4785,4785,0
20241209,132500,322987675,4785,4785,4785,4785,0
20241209,132400,322987675,4785,4785,4785,4785,0
20241209,132300,322987675,4785,4785,4785,4785,0
20241209,132200,322987675,4785,4785,4785,4785,23
20241209,132100,322877620,4795,4795,4795,4795,0
20241209,132000,322877620,4795,4795,4795,4795,339
20241209,131900,321252115,4795,4795,4795,4795,3
20241209,131800,321237730,4790,4790,4790,4790,2
20241209,131700,321228150,4795,4795,4795,4795,100
20241209,131600,320748650,4820,4820,4820,4820,0
20241209,131500,320748650,4820,4820,4820,4820,0
20241209,131400,320748650,4820,4820,4820,4820,1
20241209,131300,320743830,4795,4795,4795,4795,0
20241209,131200,320743830,4795,4795,4795,4795,0
20241209,131100,320743830,4795,4795,4795,4795,180
20241209,131000,319880730,4795,4795,4795,4795,0
20241209,130900,319880730,4795,4795,4795,4795,0
20241209,130800,319880730,4795,4795,4795,4795,0
20241209,130700,319880730,4795,4795,4795,4795,0
20241209,130600,319880730,4795,4795,4795,4795,0
20241209,130500,319880730,4795,4795,4795,4795,0
20241209,130400,319880730,4795,4795,4795,4795,1
20241209,130300,319875935,4795,4800,4800,4795,229
20241209,130200,318777780,4800,4800,4800,4800,0
20241209,130100,318777780,4800,4800,4800,4800,0
20241209,130000,318777780,4800,4800,4800,4800,0
20241209,125900,318777780,4800,4800,4800,4800,0
20241209,125800,318777780,4800,4800,4800,4800,0
20241209,125700,318777780,4800,4800,4800,4800,0
20241209,125600,318777780,4800,4800,4800,4800,0
20241209,125500,318777780,4800,4800,4800,4800,200
20241209,125400,317817780,4800,4800,4800,4800,150
20241209,125300,317097780,4860,4860,4860,4860,0
20241209,125200,317097780,4860,4850,4860,4850,892
20241209,125100,312764885,4860,4860,4860,4860,0
20241209,125000,312764885,4860,4850,4860,4850,500
20241209,124900,310335700,4850,4845,4850,4845,543
20241209,124800,307702365,4850,4835,4850,4830,1535
20241209,124700,300271345,4840,4825,4840,4825,826
20241209,124600,296281090,4830,4790,4830,4785,521
20241209,124500,293775760,4790,4790,4790,4790,500
20241209,124400,291380760,4790,4790,4790,4790,1
20241209,124300,291375970,4750,4750,4750,4750,0
20241209,124200,291375970,4750,4750,4750,4750,0
20241209,124100,291375970,4750,4750,4750,4750,0
20241209,124000,291375970,4750,4750,4750,4750,0
20241209,123900,291375970,4750,4750,4750,4750,0
20241209,123800,291375970,4750,4750,4750,4750,0
20241209,123700,291375970,4750,4750,4750,4750,0
20241209,123600,291375970,4750,4750,4750,4750,0
20241209,123500,291375970,4750,4750,4750,4750,28
20241209,123400,291242970,4840,4840,4840,4840,0
20241209,123300,291242970,4840,4840,4840,4840,0
20241209,123200,291242970,4840,4840,4840,4840,0
20241209,123100,291242970,4840,4830,4840,4830,500
20241209,123000,288826445,4830,4825,4830,4740,420
20241209,122900,286800405,4840,4800,4840,4800,401
20241209,122800,284864355,4805,4790,4805,4790,250
20241209,122700,283664180,4785,4765,4785,4745,156
20241209,122600,282918345,4765,4760,4765,4760,54
20241209,122500,282661190,4765,4765,4765,4765,0
20241209,122400,282661190,4765,4765,4765,4765,0
20241209,122300,282661190,4765,4765,4765,4765,0
20241209,122200,282661190,4765,4745,4765,4745,1000
20241209,122100,277899410,4745,4745,4745,4745,0
20241209,122000,277899410,4745,4745,4745,4745,0
20241209,121900,277899410,4745,4745,4745,4745,0
20241209,121800,277899410,4745,4745,4745,4745,0
20241209,121700,277899410,4745,4745,4745,4745,0
20241209,121600,277899410,4745,4745,4745,4745,0
20241209,121500,277899410,4745,4745,4745,4745,460
20241209,121400,275716710,4745,4745,4745,4745,29
20241209,121300,275579105,4750,4750,4750,4750,0
20241209,121200,275579105,4750,4750,4750,4750,0
20241209,121100,275579105,4750,4750,4750,4750,0
20241209,121000,275579105,4750,4750,4750,4750,0
20241209,120900,275579105,4750,4750,4750,4750,1
20241209,120800,275574355,4730,4730,4730,4730,0
20241209,120700,275574355,4730,4730,4730,4730,0
20241209,120600,275574355,4730,4735,4760,4730,125
20241209,120500,274982650,4730,4730,4730,4730,0
20241209,120400,274982650,4730,4730,4730,4730,99
20241209,120300,274514380,4730,4730,4730,4730,1
20241209,120200,274509650,4725,4725,4725,4725,0
20241209,120100,274509650,4725,4725,4725,4725,1
20241209,120000,274504925,4710,4710,4710,4710,0
20241209,115900,274504925,4710,4710,4710,4710,0
20241209,115800,274504925,4710,4710,4710,4710,1
20241209,115700,274500215,4710,4710,4710,4710,0
20241209,115600,274500215,4710,4710,4710,4710,0
20241209,115500,274500215,4710,4710,4710,4710,403
20241209,115400,272602085,4720,4710,4720,4710,778
20241209,115300,268932415,4700,4690,4725,4665,1480
20241209,115200,262010510,4730,4755,4755,4690,4368
20241209,115100,241413000,4755,4750,4755,4750,3000
20241209,115000,227148415,4755,4755,4755,4755,0
20241209,114900,227148415,4755,4755,4755,4755,0
20241209,114800,227148415,4755,4735,4755,4720,1111
20241209,114700,221869945,4755,4755,4755,4755,0
20241209,114600,221869945,4755,4755,4755,4755,0
20241209,114500,221869945,4755,4755,4755,4755,0
20241209,114400,221869945,4755,4745,4755,4730,9
20241209,114300,221827320,4755,4755,4755,4755,1
20241209,114200,221822565,4750,4750,4750,4750,0
20241209,114100,221822565,4750,4740,4750,4740,163
20241209,114000,221048425,4755,4755,4755,4755,1
20241209,113900,221043670,4740,4740,4740,4740,1
20241209,113800,221038930,4755,4755,4755,4755,20
20241209,113700,220943830,4755,4755,4755,4755,0
20241209,113600,220943830,4755,4755,4755,4755,21
20241209,113500,220843975,4750,4755,4755,4750,22
20241209,113400,220739470,4750,4750,4770,4750,122
20241209,113300,220158630,4750,4750,4750,4750,21
20241209,113200,220058880,4750,4740,4750,4740,52
20241209,113100,219812260,4740,4740,4740,4715,402
20241209,113000,217916730,4715,4715,4715,4715,0
20241209,112900,217916730,4715,4715,4715,4715,0
20241209,112800,217916730,4715,4715,4715,4715,0
20241209,112700,217916730,4715,4755,4755,4715,1232
20241209,112600,212089255,4750,4750,4750,4750,0
20241209,112500,212089255,4750,4750,4750,4750,4
20241209,112400,212070255,4770,4770,4770,4770,0
20241209,112300,212070255,4770,4760,4770,4760,40
20241209,112200,211879580,4780,4780,4780,4780,0
20241209,112100,211879580,4780,4780,4780,4780,0
20241209,112000,211879580,4780,4780,4780,4780,0
20241209,111900,211879580,4780,4780,4780,4780,0
20241209,111800,211879580,4780,4780,4780,4780,0
20241209,111700,211879580,4780,4780,4780,4780,0
20241209,111600,211879580,4780,4780,4780,4780,0
20241209,111500,211879580,4780,4780,4780,4780,1
20241209,111400,211874800,4765,4775,4775,4765,158
20241209,111300,211120810,4790,4780,4790,4780,20
20241209,111200,211025110,4785,4785,4785,4785,0
20241209,111100,211025110,4785,4795,4795,4785,975
20241209,111000,206357650,4790,4790,4790,4790,0
20241209,110900,206357650,4790,4790,4790,4790,1
20241209,110800,206352860,4790,4785,4790,4785,4
20241209,110700,206333715,4780,4780,4780,4780,11
20241209,110600,206281135,4775,4775,4775,4775,0
20241209,110500,206281135,4775,4780,4780,4775,500
20241209,110400,203893545,4780,4780,4780,4780,0
20241209,110300,203893545,4780,4780,4780,4780,200
20241209,110200,202937545,4795,4795,4795,4795,0
20241209,110100,202937545,4795,4795,4795,4795,1
20241209,110000,202932750,4800,4800,4800,4800,0
20241209,105900,202932750,4800,4800,4800,4800,1
20241209,105800,202927950,4780,4795,4795,4780,1380
20241209,105700,196321610,4800,4800,4800,4800,0
20241209,105600,196321610,4800,4795,4800,4795,44
20241209,105500,196110620,4800,4805,4805,4800,265
20241209,105400,194838235,4835,4835,4835,4835,0
20241209,105300,194838235,4835,4835,4835,4835,1
20241209,105200,194833400,4800,4835,4835,4800,1222
20241209,105100,188959695,4845,4845,4845,4845,0
20241209,105000,188959695,4845,4845,4845,4845,0
20241209,104900,188959695,4845,4845,4845,4845,0
20241209,104800,188959695,4845,4845,4845,4845,0
20241209,104700,188959695,4845,4845,4845,4845,0
20241209,104600,188959695,4845,4845,4845,4845,0
20241209,104500,188959695,4845,4845,4845,4845,0
20241209,104400,188959695,4845,4845,4845,4845,0
20241209,104300,188959695,4845,4840,4845,4840,250
20241209,104200,187748620,4840,4835,4840,4835,84
20241209,104100,187342475,4850,4850,4850,4850,0
20241209,104000,187342475,4850,4850,4850,4850,0
20241209,103900,187342475,4850,4820,4850,4820,104
20241209,103800,186841085,4820,4820,4820,4820,1
20241209,103700,186836265,4785,4785,4785,4785,1
20241209,103600,186831480,4800,4800,4800,4800,0
20241209,103500,186831480,4800,4800,4800,4800,0
20241209,103400,186831480,4800,4765,4805,4765,105
20241209,103300,186327510,4810,4810,4810,4810,0
20241209,103200,186327510,4810,4810,4810,4810,0
20241209,103100,186327510,4810,4810,4810,4810,0
20241209,103000,186327510,4810,4770,4810,4755,369
20241209,102900,184572240,4780,4800,4800,4780,974
20241209,102800,179906855,4805,4805,4805,4805,300
20241209,102700,178465355,4820,4820,4820,4820,0
20241209,102600,178465355,4820,4820,4820,4820,0
20241209,102500,178465355,4820,4820,4820,4820,0
20241209,102400,178465355,4820,4820,4820,4820,0
20241209,102300,178465355,4820,4820,4820,4820,0
20241209,102200,178465355,4820,4805,4820,4805,20
20241209,102100,178369010,4805,4805,4805,4805,0
20241209,102000,178369010,4805,4810,4810,4805,151
20241209,101900,177643450,4820,4820,4820,4820,0
20241209,101800,177643450,4820,4820,4820,4820,1
20241209,101700,177638630,4810,4820,4820,4810,654
20241209,101600,174490745,4820,4820,4820,4820,0
20241209,101500,174490745,4820,4820,4820,4820,0
20241209,101400,174490745,4820,4820,4820,4820,28
20241209,101300,174355785,4820,4820,4820,4820,10
20241209,101200,174307585,4810,4810,4810,4810,0
20241209,101100,174307585,4810,4810,4810,4810,0
20241209,101000,174307585,4810,4815,4815,4810,170
20241209,100900,173489365,4810,4810,4810,4810,0
20241209,100800,173489365,4810,4810,4810,4810,0
20241209,100700,173489365,4810,4810,4810,4810,0
20241209,100600,173489365,4810,4830,4830,4810,70
20241209,100500,173152105,4855,4850,4855,4850,876
20241209,100400,168899150,4830,4830,4830,4810,1688
20241209,100300,160758270,4830,4830,4830,4830,0
20241209,100200,160758270,4830,4810,4830,4810,181
20241209,100100,159885990,4810,4805,4810,4805,457
20241209,100000,157690030,4805,4805,4805,4805,0
20241209,095900,157690030,4805,4805,4805,4805,2
20241209,095800,157680420,4795,4795,4795,4795,69
20241209,095700,157349565,4795,4795,4795,4795,2
20241209,095600,157339975,4780,4785,4785,4780,502
20241209,095500,154940195,4780,4780,4780,4780,2
20241209,095400,154930635,4790,4785,4790,4775,1841
20241209,095300,146126445,4815,4815,4815,4815,60
20241209,095200,145837545,4820,4820,4820,4820,11
20241209,095100,145784525,4785,4790,4790,4785,312
20241209,095000,144291440,4820,4820,4820,4820,25
20241209,094900,144170940,4820,4820,4830,4820,472
20241209,094800,141895880,4815,4820,4820,4815,242
20241209,094700,140730545,4820,4855,4855,4765,190
20241209,094600,139822160,4855,4865,4865,4800,44
20241209,094500,139610840,4875,4875,4875,4875,0
20241209,094400,139610840,4875,4890,4890,4870,78
20241209,094300,139229730,4925,4770,4925,4770,5052
20241209,094200,114547760,4740,4740,4740,4740,0
20241209,094100,114547760,4740,4765,4770,4740,362
20241209,094000,112825355,4770,4770,4770,4770,17
20241209,093900,112744265,4745,4745,4745,4745,110
20241209,093800,112222315,4770,4770,4770,4770,5
20241209,093700,112198465,4770,4760,4770,4760,4
20241209,093600,112179405,4760,4760,4760,4760,20
20241209,093500,112084205,4760,4765,4765,4760,210
20241209,093400,111083580,4765,4765,4765,4740,137
20241209,093300,110431525,4760,4760,4760,4760,0
20241209,093200,110431525,4760,4740,4760,4740,252
20241209,093100,109233665,4740,4745,4745,4740,86
20241209,093000,108825825,4760,4755,4760,4755,5
20241209,092900,108802045,4745,4745,4745,4745,570
20241209,092800,106097395,4760,4745,4760,4745,428
20241209,092700,104066130,4765,4755,4765,4745,1725
20241209,092600,95872275,4760,4780,4780,4760,1487
20241209,092500,88779620,4785,4790,4790,4785,51
20241209,092400,88535580,4795,4800,4800,4795,421
20241209,092300,86514885,4800,4785,4800,4785,632
20241209,092200,83490715,4790,4790,4790,4790,200
20241209,092100,82532715,4790,4790,4795,4775,700
20241209,092000,79184880,4795,4795,4795,4795,201
20241209,091900,78221085,4795,4800,4800,4795,55
20241209,091800,77957355,4800,4810,4810,4800,1427
20241209,091700,71104295,4810,4820,4825,4810,1263
20241209,091600,65024895,4815,4840,4840,4815,1890
20241209,091500,55915375,4840,4840,4840,4840,9
20241209,091400,55871815,4845,4855,4860,4845,330
20241209,091300,54270440,4850,4835,4850,4815,1986
20241209,091200,44692905,4835,4835,4835,4835,285
20241209,091100,43314930,4830,4830,4830,4830,6
20241209,091000,43285950,4830,4800,4830,4800,182
20241209,090900,42410940,4805,4830,4830,4805,3631
20241209,090800,24941780,4880,4825,4880,4820,1110
20241209,090700,19586040,4830,4895,4895,4830,178
20241209,090600,18725675,4835,4855,4855,4835,474
20241209,090500,16430475,4880,4860,4880,4855,456
20241209,090400,14214880,4860,4890,4890,4860,549
20241209,090300,11538185,4895,4910,4910,4895,106
20241209,090200,11019195,4935,4940,5020,4920,78
20241209,090100,10630465,4945,4935,4945,4935,25
20241209,090000,10506850,5050,4880,5050,4880,2153