KissMeData/089470/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200300,110262645,3215,3215,3215,3215,392
20241209,200200,110262645,3215,3215,3215,3215,0
20241209,200100,110262645,3215,3215,3215,3215,0
20241209,200000,110262645,3215,3215,3215,3215,0
20241209,195900,110262645,3215,3215,3215,3215,0
20241209,195800,110262645,3215,3215,3215,3215,0
20241209,195700,110262645,3215,3215,3215,3215,0
20241209,195600,110262645,3215,3215,3215,3215,0
20241209,195500,110262645,3215,3215,3215,3215,0
20241209,195400,110262645,3215,3215,3215,3215,0
20241209,195300,110262645,3215,3215,3215,3215,0
20241209,195200,110262645,3215,3215,3215,3215,0
20241209,195100,110262645,3215,3215,3215,3215,0
20241209,195000,110262645,3215,3215,3215,3215,0
20241209,194900,110262645,3215,3215,3215,3215,0
20241209,194800,110262645,3215,3215,3215,3215,0
20241209,194700,110262645,3215,3215,3215,3215,0
20241209,194600,110262645,3215,3215,3215,3215,0
20241209,194500,110262645,3215,3215,3215,3215,0
20241209,194400,110262645,3215,3215,3215,3215,0
20241209,194300,110262645,3215,3215,3215,3215,0
20241209,194200,110262645,3215,3215,3215,3215,0
20241209,194100,110262645,3215,3215,3215,3215,0
20241209,194000,110262645,3215,3215,3215,3215,0
20241209,193900,110262645,3215,3215,3215,3215,0
20241209,193800,110262645,3215,3215,3215,3215,0
20241209,193700,110262645,3215,3215,3215,3215,0
20241209,193600,110262645,3215,3215,3215,3215,0
20241209,193500,110262645,3215,3215,3215,3215,0
20241209,193400,110262645,3215,3215,3215,3215,0
20241209,193300,110262645,3215,3215,3215,3215,392
20241209,193200,110262645,3215,3215,3215,3215,0
20241209,193100,110262645,3215,3215,3215,3215,0
20241209,193000,110262645,3215,3215,3215,3215,0
20241209,192900,110262645,3215,3215,3215,3215,0
20241209,192800,110262645,3215,3215,3215,3215,0
20241209,192700,110262645,3215,3215,3215,3215,0
20241209,192600,110262645,3215,3215,3215,3215,0
20241209,192500,110262645,3215,3215,3215,3215,0
20241209,192400,110262645,3215,3215,3215,3215,0
20241209,192300,110262645,3215,3215,3215,3215,0
20241209,192200,110262645,3215,3215,3215,3215,0
20241209,192100,110262645,3215,3215,3215,3215,0
20241209,192000,110262645,3215,3215,3215,3215,0
20241209,191900,110262645,3215,3215,3215,3215,0
20241209,191800,110262645,3215,3215,3215,3215,0
20241209,191700,110262645,3215,3215,3215,3215,0
20241209,191600,110262645,3215,3215,3215,3215,0
20241209,191500,110262645,3215,3215,3215,3215,0
20241209,191400,110262645,3215,3215,3215,3215,0
20241209,191300,110262645,3215,3215,3215,3215,0
20241209,191200,110262645,3215,3215,3215,3215,0
20241209,191100,110262645,3215,3215,3215,3215,0
20241209,191000,110262645,3215,3215,3215,3215,0
20241209,190900,110262645,3215,3215,3215,3215,0
20241209,190800,110262645,3215,3215,3215,3215,0
20241209,190700,110262645,3215,3215,3215,3215,0
20241209,190600,110262645,3215,3215,3215,3215,0
20241209,190500,110262645,3215,3215,3215,3215,0
20241209,190400,110262645,3215,3215,3215,3215,0
20241209,190300,110262645,3215,3215,3215,3215,392
20241209,190200,110262645,3215,3215,3215,3215,0
20241209,190100,110262645,3215,3215,3215,3215,0
20241209,190000,110262645,3215,3215,3215,3215,0
20241209,185900,110262645,3215,3215,3215,3215,0
20241209,185800,110262645,3215,3215,3215,3215,0
20241209,185700,110262645,3215,3215,3215,3215,0
20241209,185600,110262645,3215,3215,3215,3215,0
20241209,185500,110262645,3215,3215,3215,3215,0
20241209,185400,110262645,3215,3215,3215,3215,0
20241209,185300,110262645,3215,3215,3215,3215,0
20241209,185200,110262645,3215,3215,3215,3215,0
20241209,185100,110262645,3215,3215,3215,3215,0
20241209,185000,110262645,3215,3215,3215,3215,0
20241209,184900,110262645,3215,3215,3215,3215,0
20241209,184800,110262645,3215,3215,3215,3215,0
20241209,184700,110262645,3215,3215,3215,3215,0
20241209,184600,110262645,3215,3215,3215,3215,0
20241209,184500,110262645,3215,3215,3215,3215,0
20241209,184400,110262645,3215,3215,3215,3215,0
20241209,184300,110262645,3215,3215,3215,3215,0
20241209,184200,110262645,3215,3215,3215,3215,0
20241209,184100,110262645,3215,3215,3215,3215,0
20241209,184000,110262645,3215,3215,3215,3215,0
20241209,183900,110262645,3215,3215,3215,3215,0
20241209,183800,110262645,3215,3215,3215,3215,0
20241209,183700,110262645,3215,3215,3215,3215,0
20241209,183600,110262645,3215,3215,3215,3215,0
20241209,183500,110262645,3215,3215,3215,3215,0
20241209,183400,110262645,3215,3215,3215,3215,0
20241209,183300,110262645,3215,3215,3215,3215,392
20241209,183200,110262645,3215,3215,3215,3215,0
20241209,183100,110262645,3215,3215,3215,3215,0
20241209,183000,110262645,3215,3215,3215,3215,0
20241209,182900,110262645,3215,3215,3215,3215,0
20241209,182800,110262645,3215,3215,3215,3215,0
20241209,182700,110262645,3215,3215,3215,3215,0
20241209,182600,110262645,3215,3215,3215,3215,0
20241209,182500,110262645,3215,3215,3215,3215,0
20241209,182400,110262645,3215,3215,3215,3215,0
20241209,182300,110262645,3215,3215,3215,3215,0
20241209,182200,110262645,3215,3215,3215,3215,0
20241209,182100,110262645,3215,3215,3215,3215,0
20241209,182000,110262645,3215,3215,3215,3215,0
20241209,181900,110262645,3215,3215,3215,3215,0
20241209,181800,110262645,3215,3215,3215,3215,0
20241209,181700,110262645,3215,3215,3215,3215,0
20241209,181600,110262645,3215,3215,3215,3215,0
20241209,181500,110262645,3215,3215,3215,3215,0
20241209,181400,110262645,3215,3215,3215,3215,0
20241209,181300,110262645,3215,3215,3215,3215,0
20241209,181200,110262645,3215,3215,3215,3215,0
20241209,181100,110262645,3215,3215,3215,3215,0
20241209,181000,110262645,3215,3215,3215,3215,0
20241209,180900,110262645,3215,3215,3215,3215,0
20241209,180800,110262645,3215,3215,3215,3215,0
20241209,180700,110262645,3215,3215,3215,3215,0
20241209,180600,110262645,3215,3215,3215,3215,0
20241209,180500,110262645,3215,3215,3215,3215,0
20241209,180400,110262645,3215,3215,3215,3215,0
20241209,180300,110262645,3215,3215,3215,3215,392
20241209,180200,110262645,3215,3215,3215,3215,0
20241209,180100,110262645,3215,3215,3215,3215,0
20241209,180000,110262645,3215,3215,3215,3215,0
20241209,175900,110262645,3215,3215,3215,3215,0
20241209,175800,110262645,3215,3215,3215,3215,0
20241209,175700,110262645,3215,3215,3215,3215,0
20241209,175600,110262645,3215,3215,3215,3215,0
20241209,175500,110262645,3215,3215,3215,3215,0
20241209,175400,110262645,3215,3215,3215,3215,0
20241209,175300,110262645,3215,3215,3215,3215,0
20241209,175200,110262645,3215,3215,3215,3215,0
20241209,175100,110262645,3215,3215,3215,3215,0
20241209,175000,110262645,3215,3215,3215,3215,0
20241209,174900,110262645,3215,3215,3215,3215,0
20241209,174800,110262645,3215,3215,3215,3215,0
20241209,174700,110262645,3215,3215,3215,3215,0
20241209,174600,110262645,3215,3215,3215,3215,0
20241209,174500,110262645,3215,3215,3215,3215,0
20241209,174400,110262645,3215,3215,3215,3215,0
20241209,174300,110262645,3215,3215,3215,3215,0
20241209,174200,110262645,3215,3215,3215,3215,0
20241209,174100,110262645,3215,3215,3215,3215,0
20241209,174000,110262645,3215,3215,3215,3215,0
20241209,173900,110262645,3215,3215,3215,3215,0
20241209,173800,110262645,3215,3215,3215,3215,0
20241209,173700,110262645,3215,3215,3215,3215,0
20241209,173600,110262645,3215,3215,3215,3215,0
20241209,173500,110262645,3215,3215,3215,3215,0
20241209,173400,110262645,3215,3215,3215,3215,0
20241209,173300,110262645,3215,3215,3215,3215,392
20241209,173200,110262645,3215,3215,3215,3215,0
20241209,173100,110262645,3215,3215,3215,3215,0
20241209,173000,110262645,3215,3215,3215,3215,0
20241209,172900,110262645,3215,3215,3215,3215,0
20241209,172800,110262645,3215,3215,3215,3215,0
20241209,172700,110262645,3215,3215,3215,3215,0
20241209,172600,110262645,3215,3215,3215,3215,0
20241209,172500,110262645,3215,3215,3215,3215,0
20241209,172400,110262645,3215,3215,3215,3215,0
20241209,172300,110262645,3215,3215,3215,3215,0
20241209,172200,110262645,3215,3215,3215,3215,0
20241209,172100,110262645,3215,3215,3215,3215,0
20241209,172000,110262645,3215,3215,3215,3215,0
20241209,171900,110262645,3215,3215,3215,3215,0
20241209,171800,110262645,3215,3215,3215,3215,0
20241209,171700,110262645,3215,3215,3215,3215,0
20241209,171600,110262645,3215,3215,3215,3215,0
20241209,171500,110262645,3215,3215,3215,3215,0
20241209,171400,110262645,3215,3215,3215,3215,0
20241209,171300,110262645,3215,3215,3215,3215,0
20241209,171200,110262645,3215,3215,3215,3215,0
20241209,171100,110262645,3215,3215,3215,3215,0
20241209,171000,110262645,3215,3215,3215,3215,0
20241209,170900,110262645,3215,3215,3215,3215,0
20241209,170800,110262645,3215,3215,3215,3215,0
20241209,170700,110262645,3215,3215,3215,3215,0
20241209,170600,110262645,3215,3215,3215,3215,0
20241209,170500,110262645,3215,3215,3215,3215,0
20241209,170400,110262645,3215,3215,3215,3215,0
20241209,170300,110262645,3215,3215,3215,3215,392
20241209,170200,110262645,3215,3215,3215,3215,0
20241209,170100,110262645,3215,3215,3215,3215,0
20241209,170000,110262645,3215,3215,3215,3215,0
20241209,165900,110262645,3215,3215,3215,3215,0
20241209,165800,110262645,3215,3215,3215,3215,0
20241209,165700,110262645,3215,3215,3215,3215,0
20241209,165600,110262645,3215,3215,3215,3215,0
20241209,165500,110262645,3215,3215,3215,3215,0
20241209,165400,110262645,3215,3215,3215,3215,0
20241209,165300,110262645,3215,3215,3215,3215,0
20241209,165200,110262645,3215,3215,3215,3215,0
20241209,165100,110262645,3215,3215,3215,3215,0
20241209,165000,110262645,3215,3215,3215,3215,0
20241209,164900,110262645,3215,3215,3215,3215,0
20241209,164800,110262645,3215,3215,3215,3215,0
20241209,164700,110262645,3215,3215,3215,3215,0
20241209,164600,110262645,3215,3215,3215,3215,0
20241209,164500,110262645,3215,3215,3215,3215,0
20241209,164400,110262645,3215,3215,3215,3215,0
20241209,164300,110262645,3215,3215,3215,3215,0
20241209,164200,110262645,3215,3215,3215,3215,0
20241209,164100,110262645,3215,3215,3215,3215,0
20241209,164000,110262645,3215,3215,3215,3215,0
20241209,163900,110262645,3215,3215,3215,3215,0
20241209,163800,110262645,3215,3215,3215,3215,0
20241209,163700,110262645,3215,3215,3215,3215,0
20241209,163600,110262645,3215,3215,3215,3215,0
20241209,163500,110262645,3215,3215,3215,3215,0
20241209,163400,110262645,3215,3215,3215,3215,0
20241209,163300,110262645,3215,3215,3215,3215,392
20241209,163200,110262645,3215,3215,3215,3215,0
20241209,163100,110262645,3215,3215,3215,3215,0
20241209,163000,110262645,3215,3215,3215,3215,0
20241209,162900,110262645,3215,3215,3215,3215,0
20241209,162800,110262645,3215,3215,3215,3215,0
20241209,162700,110262645,3215,3215,3215,3215,0
20241209,162600,110262645,3215,3215,3215,3215,0
20241209,162500,110262645,3215,3215,3215,3215,0
20241209,162400,110262645,3215,3215,3215,3215,0
20241209,162300,110262645,3215,3215,3215,3215,0
20241209,162200,110262645,3215,3215,3215,3215,0
20241209,162100,110262645,3215,3215,3215,3215,0
20241209,162000,110262645,3215,3215,3215,3215,0
20241209,161900,110262645,3215,3215,3215,3215,0
20241209,161800,110262645,3215,3215,3215,3215,0
20241209,161700,110262645,3215,3215,3215,3215,0
20241209,161600,110262645,3215,3215,3215,3215,0
20241209,161500,110262645,3215,3215,3215,3215,0
20241209,161400,110262645,3215,3215,3215,3215,0
20241209,161300,110262645,3215,3215,3215,3215,0
20241209,161200,110262645,3215,3215,3215,3215,0
20241209,161100,110262645,3215,3215,3215,3215,0
20241209,161000,110262645,3215,3215,3215,3215,0
20241209,160900,110262645,3215,3215,3215,3215,0
20241209,160800,110262645,3215,3215,3215,3215,0
20241209,160700,110262645,3215,3215,3215,3215,0
20241209,160600,110262645,3215,3215,3215,3215,0
20241209,160500,110262645,3215,3215,3215,3215,0
20241209,160400,110262645,3215,3215,3215,3215,0
20241209,160300,110262645,3215,3215,3215,3215,392
20241209,160200,110262645,3215,3215,3215,3215,0
20241209,160100,110262645,3215,3215,3215,3215,0
20241209,160000,110262645,3215,3215,3215,3215,0
20241209,155900,110262645,3215,3215,3215,3215,0
20241209,155800,110262645,3215,3215,3215,3215,0
20241209,155700,110262645,3215,3215,3215,3215,0
20241209,155600,110262645,3215,3215,3215,3215,0
20241209,155500,110262645,3215,3215,3215,3215,0
20241209,155400,110262645,3215,3215,3215,3215,0
20241209,155300,110262645,3215,3215,3215,3215,0
20241209,155200,110262645,3215,3215,3215,3215,0
20241209,155100,110262645,3215,3215,3215,3215,0
20241209,155000,110262645,3215,3215,3215,3215,0
20241209,154900,110262645,3215,3215,3215,3215,0
20241209,154800,110262645,3215,3215,3215,3215,0
20241209,154700,110262645,3215,3215,3215,3215,0
20241209,154600,110262645,3215,3215,3215,3215,0
20241209,154500,110262645,3215,3215,3215,3215,0
20241209,154400,110262645,3215,3215,3215,3215,0
20241209,154300,110262645,3215,3215,3215,3215,0
20241209,154200,110262645,3215,3215,3215,3215,0
20241209,154100,110262645,3215,3215,3215,3215,0
20241209,154000,110262645,3215,3215,3215,3215,0
20241209,153900,110262645,3215,3215,3215,3215,0
20241209,153800,110262645,3215,3215,3215,3215,0
20241209,153700,110262645,3215,3215,3215,3215,0
20241209,153600,110262645,3215,3215,3215,3215,0
20241209,153500,110262645,3215,3215,3215,3215,0
20241209,153400,110262645,3215,3215,3215,3215,0
20241209,153300,110262645,3215,3215,3215,3215,392
20241209,153200,110262645,3215,3215,3215,3215,0
20241209,153100,110262645,3215,3215,3215,3215,0
20241209,153000,110262645,3215,3215,3215,3215,392
20241209,152900,109002365,3205,3205,3205,3205,0
20241209,152800,109002365,3205,3205,3205,3205,0
20241209,152700,109002365,3205,3205,3205,3205,0
20241209,152600,109002365,3205,3205,3205,3205,0
20241209,152500,109002365,3205,3205,3205,3205,0
20241209,152400,109002365,3205,3205,3205,3205,0
20241209,152300,109002365,3205,3205,3205,3205,0
20241209,152200,109002365,3205,3205,3205,3205,0
20241209,152100,109002365,3205,3205,3205,3205,0
20241209,152000,109002365,3205,3205,3205,3205,0
20241209,151900,109002365,3205,3205,3205,3205,10
20241209,151800,108970315,3205,3205,3205,3205,87
20241209,151700,108691480,3200,3200,3200,3200,0
20241209,151600,108691480,3200,3200,3200,3200,803
20241209,151500,106121880,3205,3205,3205,3205,0
20241209,151400,106121880,3205,3205,3205,3205,0
20241209,151300,106121880,3205,3205,3205,3205,0
20241209,151200,106121880,3205,3205,3205,3205,0
20241209,151100,106121880,3205,3205,3205,3205,181
20241209,151000,105541775,3205,3205,3210,3205,1043
20241209,150900,102198885,3210,3210,3210,3210,0
20241209,150800,102198885,3210,3210,3210,3210,0
20241209,150700,102198885,3210,3210,3210,3210,272
20241209,150600,101325765,3210,3210,3210,3210,0
20241209,150500,101325765,3210,3210,3210,3210,30
20241209,150400,101229465,3220,3220,3220,3220,5
20241209,150300,101213365,3215,3215,3215,3215,0
20241209,150200,101213365,3215,3215,3215,3215,0
20241209,150100,101213365,3215,3215,3215,3215,0
20241209,150000,101213365,3215,3215,3215,3215,93
20241209,145900,100914370,3215,3215,3215,3215,12
20241209,145800,100875790,3215,3215,3215,3215,1
20241209,145700,100872575,3215,3215,3215,3215,0
20241209,145600,100872575,3215,3215,3215,3215,50
20241209,145500,100711825,3225,3225,3225,3225,10
20241209,145400,100679575,3225,3225,3225,3225,0
20241209,145300,100679575,3225,3225,3225,3225,0
20241209,145200,100679575,3225,3225,3225,3225,0
20241209,145100,100679575,3225,3225,3225,3225,0
20241209,145000,100679575,3225,3210,3225,3210,25
20241209,144900,100599310,3215,3215,3215,3215,0
20241209,144800,100599310,3215,3215,3215,3215,0
20241209,144700,100599310,3215,3210,3215,3210,151
20241209,144600,100114595,3210,3210,3210,3210,0
20241209,144500,100114595,3210,3210,3210,3210,70
20241209,144400,99889895,3220,3220,3220,3220,660
20241209,144300,97764695,3230,3230,3230,3230,0
20241209,144200,97764695,3230,3230,3230,3230,0
20241209,144100,97764695,3230,3230,3230,3230,0
20241209,144000,97764695,3230,3230,3230,3230,0
20241209,143900,97764695,3230,3230,3230,3230,0
20241209,143800,97764695,3230,3230,3230,3230,0
20241209,143700,97764695,3230,3230,3230,3230,0
20241209,143600,97764695,3230,3225,3230,3225,500
20241209,143500,96150590,3220,3220,3220,3220,0
20241209,143400,96150590,3220,3215,3220,3215,1342
20241209,143300,91830005,3215,3215,3215,3215,0
20241209,143200,91830005,3215,3215,3215,3215,0
20241209,143100,91830005,3215,3215,3215,3215,1
20241209,143000,91826790,3215,3215,3215,3215,0
20241209,142900,91826790,3215,3210,3215,3210,51
20241209,142800,91663060,3210,3210,3210,3210,60
20241209,142700,91470460,3215,3215,3215,3215,903
20241209,142600,88567315,3220,3220,3220,3220,0
20241209,142500,88567315,3220,3220,3220,3220,0
20241209,142400,88567315,3220,3220,3220,3220,0
20241209,142300,88567315,3220,3220,3220,3220,0
20241209,142200,88567315,3220,3220,3220,3220,22
20241209,142100,88496475,3220,3220,3220,3220,0
20241209,142000,88496475,3220,3220,3220,3220,84
20241209,141900,88225995,3220,3220,3220,3220,150
20241209,141800,87742995,3220,3220,3220,3220,0
20241209,141700,87742995,3220,3220,3220,3220,23
20241209,141600,87668935,3220,3220,3220,3220,100
20241209,141500,87346935,3220,3220,3220,3220,50
20241209,141400,87185935,3220,3220,3220,3220,0
20241209,141300,87185935,3220,3215,3220,3215,2
20241209,141200,87179500,3215,3215,3215,3215,0
20241209,141100,87179500,3215,3215,3215,3215,0
20241209,141000,87179500,3215,3215,3215,3215,0
20241209,140900,87179500,3215,3220,3220,3215,620
20241209,140800,85183260,3220,3220,3220,3220,0
20241209,140700,85183260,3220,3220,3220,3220,0
20241209,140600,85183260,3220,3220,3220,3220,0
20241209,140500,85183260,3220,3220,3220,3220,212
20241209,140400,84500620,3220,3220,3220,3220,1203
20241209,140300,80626960,3220,3215,3220,3215,121
20241209,140200,80237840,3220,3220,3220,3220,0
20241209,140100,80237840,3220,3220,3220,3220,0
20241209,140000,80237840,3220,3220,3220,3220,0
20241209,135900,80237840,3220,3220,3220,3220,10
20241209,135800,80205640,3220,3220,3220,3220,0
20241209,135700,80205640,3220,3220,3220,3220,10
20241209,135600,80173440,3215,3215,3215,3215,0
20241209,135500,80173440,3215,3215,3215,3215,0
20241209,135400,80173440,3215,3215,3215,3215,0
20241209,135300,80173440,3215,3215,3215,3215,20
20241209,135200,80109140,3225,3225,3225,3225,0
20241209,135100,80109140,3225,3225,3225,3225,0
20241209,135000,80109140,3225,3225,3225,3225,0
20241209,134900,80109140,3225,3225,3225,3225,0
20241209,134800,80109140,3225,3225,3225,3225,0
20241209,134700,80109140,3225,3225,3225,3225,0
20241209,134600,80109140,3225,3225,3225,3225,0
20241209,134500,80109140,3225,3225,3225,3225,0
20241209,134400,80109140,3225,3225,3225,3225,0
20241209,134300,80109140,3225,3225,3225,3225,0
20241209,134200,80109140,3225,3225,3225,3225,0
20241209,134100,80109140,3225,3225,3225,3225,2
20241209,134000,80102690,3220,3220,3220,3220,0
20241209,133900,80102690,3220,3220,3220,3220,0
20241209,133800,80102690,3220,3220,3220,3220,1012
20241209,133700,76844050,3220,3220,3220,3220,0
20241209,133600,76844050,3220,3220,3220,3220,24
20241209,133500,76766770,3220,3220,3220,3220,0
20241209,133400,76766770,3220,3220,3220,3220,0
20241209,133300,76766770,3220,3225,3225,3220,298
20241209,133200,75805930,3225,3225,3225,3225,0
20241209,133100,75805930,3225,3225,3225,3225,0
20241209,133000,75805930,3225,3225,3225,3225,837
20241209,132900,73106605,3230,3230,3230,3230,32
20241209,132800,73003245,3225,3225,3225,3225,0
20241209,132700,73003245,3225,3225,3225,3225,0
20241209,132600,73003245,3225,3225,3225,3225,17
20241209,132500,72948420,3230,3230,3230,3230,0
20241209,132400,72948420,3230,3230,3230,3230,10
20241209,132300,72916120,3230,3230,3230,3230,8
20241209,132200,72890280,3230,3230,3230,3230,1
20241209,132100,72887050,3230,3230,3230,3230,0
20241209,132000,72887050,3230,3230,3230,3230,9
20241209,131900,72857980,3230,3230,3230,3230,50
20241209,131800,72696480,3225,3225,3225,3225,0
20241209,131700,72696480,3225,3225,3225,3225,0
20241209,131600,72696480,3225,3225,3225,3225,25
20241209,131500,72615855,3230,3230,3230,3230,29
20241209,131400,72522185,3230,3230,3230,3230,0
20241209,131300,72522185,3230,3230,3230,3230,0
20241209,131200,72522185,3230,3230,3230,3230,0
20241209,131100,72522185,3230,3225,3235,3225,6
20241209,131000,72502805,3225,3225,3225,3225,0
20241209,130900,72502805,3225,3225,3225,3225,0
20241209,130800,72502805,3225,3225,3225,3225,56
20241209,130700,72322205,3235,3235,3235,3235,200
20241209,130600,71675205,3230,3230,3230,3230,5
20241209,130500,71659055,3230,3235,3235,3225,823
20241209,130400,69000895,3235,3235,3235,3235,5
20241209,130300,68984720,3235,3230,3235,3230,161
20241209,130200,68464385,3235,3235,3240,3235,2917
20241209,130100,59027885,3240,3240,3240,3235,1025
20241209,130000,55708255,3250,3250,3250,3250,0
20241209,125900,55708255,3250,3250,3250,3250,0
20241209,125800,55708255,3250,3250,3250,3250,2
20241209,125700,55701755,3250,3250,3250,3250,0
20241209,125600,55701755,3250,3250,3250,3250,0
20241209,125500,55701755,3250,3250,3250,3250,0
20241209,125400,55701755,3250,3250,3250,3250,0
20241209,125300,55701755,3250,3250,3250,3250,3
20241209,125200,55692005,3250,3250,3250,3250,0
20241209,125100,55692005,3250,3250,3250,3250,0
20241209,125000,55692005,3250,3250,3250,3250,0
20241209,124900,55692005,3250,3250,3250,3250,0
20241209,124800,55692005,3250,3250,3250,3250,2
20241209,124700,55685505,3250,3250,3250,3250,0
20241209,124600,55685505,3250,3250,3250,3250,0
20241209,124500,55685505,3250,3250,3250,3250,0
20241209,124400,55685505,3250,3250,3250,3250,0
20241209,124300,55685505,3250,3250,3250,3250,2
20241209,124200,55679005,3250,3250,3250,3250,10
20241209,124100,55646505,3250,3250,3250,3250,64
20241209,124000,55438505,3250,3250,3250,3250,0
20241209,123900,55438505,3250,3250,3250,3250,2
20241209,123800,55432005,3250,3250,3250,3250,0
20241209,123700,55432005,3250,3250,3250,3250,0
20241209,123600,55432005,3250,3250,3250,3250,0
20241209,123500,55432005,3250,3250,3250,3250,0
20241209,123400,55432005,3250,3250,3250,3250,2
20241209,123300,55425505,3240,3240,3240,3240,27
20241209,123200,55338025,3240,3240,3240,3240,0
20241209,123100,55338025,3240,3240,3240,3240,0
20241209,123000,55338025,3240,3240,3240,3240,0
20241209,122900,55338025,3240,3240,3240,3240,10
20241209,122800,55305625,3235,3235,3235,3235,0
20241209,122700,55305625,3235,3235,3235,3235,0
20241209,122600,55305625,3235,3235,3235,3235,0
20241209,122500,55305625,3235,3240,3240,3235,8
20241209,122400,55279740,3240,3240,3240,3240,2
20241209,122300,55273260,3240,3240,3240,3240,5
20241209,122200,55257060,3240,3240,3240,3240,0
20241209,122100,55257060,3240,3245,3245,3240,356
20241209,122000,54103580,3250,3250,3250,3250,23
20241209,121900,54028830,3250,3250,3250,3250,2
20241209,121800,54022330,3250,3250,3250,3250,0
20241209,121700,54022330,3250,3250,3250,3250,0
20241209,121600,54022330,3250,3250,3250,3250,0
20241209,121500,54022330,3250,3250,3250,3250,0
20241209,121400,54022330,3250,3250,3250,3250,18
20241209,121300,53963830,3250,3250,3250,3250,0
20241209,121200,53963830,3250,3250,3250,3250,0
20241209,121100,53963830,3250,3250,3250,3250,0
20241209,121000,53963830,3250,3250,3250,3250,0
20241209,120900,53963830,3250,3250,3250,3250,2
20241209,120800,53957330,3250,3250,3250,3250,0
20241209,120700,53957330,3250,3250,3250,3250,0
20241209,120600,53957330,3250,3250,3250,3250,0
20241209,120500,53957330,3250,3250,3250,3250,0
20241209,120400,53957330,3250,3245,3250,3245,1069
20241209,120300,50488415,3250,3250,3250,3250,0
20241209,120200,50488415,3250,3250,3250,3250,0
20241209,120100,50488415,3250,3250,3250,3250,0
20241209,120000,50488415,3250,3250,3250,3250,2
20241209,115900,50481915,3250,3250,3250,3250,58
20241209,115800,50293415,3250,3250,3250,3250,0
20241209,115700,50293415,3250,3250,3250,3250,23
20241209,115600,50218665,3255,3255,3255,3255,0
20241209,115500,50218665,3255,3255,3255,3255,2
20241209,115400,50212155,3250,3250,3250,3250,0
20241209,115300,50212155,3250,3250,3250,3250,0
20241209,115200,50212155,3250,3250,3250,3250,0
20241209,115100,50212155,3250,3255,3255,3250,8
20241209,115000,50186145,3255,3255,3255,3250,7
20241209,114900,50163370,3255,3255,3255,3255,0
20241209,114800,50163370,3255,3255,3255,3255,0
20241209,114700,50163370,3255,3255,3255,3255,0
20241209,114600,50163370,3255,3255,3255,3255,0
20241209,114500,50163370,3255,3255,3255,3255,2
20241209,114400,50156860,3250,3250,3250,3250,0
20241209,114300,50156860,3250,3250,3250,3250,42
20241209,114200,50020360,3250,3250,3250,3250,2
20241209,114100,50013860,3250,3250,3250,3250,309
20241209,114000,49009610,3255,3255,3255,3255,2
20241209,113900,49003100,3255,3255,3255,3255,0
20241209,113800,49003100,3255,3255,3255,3255,0
20241209,113700,49003100,3255,3255,3255,3255,125
20241209,113600,48596225,3265,3265,3265,3265,0
20241209,113500,48596225,3265,3265,3265,3265,2
20241209,113400,48589695,3265,3265,3265,3265,0
20241209,113300,48589695,3265,3255,3265,3255,12
20241209,113200,48550525,3260,3260,3260,3260,1
20241209,113100,48547265,3260,3255,3260,3255,218
20241209,113000,47837670,3265,3265,3265,3265,2
20241209,112900,47831140,3265,3265,3265,3265,0
20241209,112800,47831140,3265,3265,3265,3265,0
20241209,112700,47831140,3265,3265,3265,3265,0
20241209,112600,47831140,3265,3265,3265,3265,2
20241209,112500,47824610,3260,3260,3260,3260,0
20241209,112400,47824610,3260,3260,3260,3260,0
20241209,112300,47824610,3260,3260,3260,3260,522
20241209,112200,46122890,3265,3265,3265,3265,0
20241209,112100,46122890,3265,3265,3265,3265,2
20241209,112000,46116360,3265,3265,3265,3265,1
20241209,111900,46113095,3265,3265,3265,3265,49
20241209,111800,45953110,3265,3265,3265,3265,0
20241209,111700,45953110,3265,3265,3265,3265,0
20241209,111600,45953110,3265,3265,3265,3265,2
20241209,111500,45946580,3255,3260,3260,3255,143
20241209,111400,45481110,3260,3260,3260,3260,100
20241209,111300,45155110,3260,3260,3260,3260,0
20241209,111200,45155110,3260,3260,3260,3260,0
20241209,111100,45155110,3260,3255,3260,3255,3
20241209,111000,45145335,3260,3275,3275,3260,632
20241209,110900,43081960,3280,3280,3280,3280,0
20241209,110800,43081960,3280,3280,3280,3280,0
20241209,110700,43081960,3280,3280,3280,3280,0
20241209,110600,43081960,3280,3280,3280,3280,2
20241209,110500,43075400,3280,3280,3280,3280,0
20241209,110400,43075400,3280,3280,3280,3280,0
20241209,110300,43075400,3280,3280,3280,3280,0
20241209,110200,43075400,3280,3280,3280,3280,0
20241209,110100,43075400,3280,3280,3280,3280,2
20241209,110000,43068840,3280,3280,3280,3280,0
20241209,105900,43068840,3280,3280,3280,3280,1
20241209,105800,43065560,3275,3275,3275,3275,0
20241209,105700,43065560,3275,3270,3275,3270,10
20241209,105600,43032835,3275,3270,3275,3270,457
20241209,105500,41538440,3270,3270,3270,3270,0
20241209,105400,41538440,3270,3270,3270,3270,50
20241209,105300,41374940,3280,3280,3280,3280,2
20241209,105200,41368380,3275,3275,3275,3275,5
20241209,105100,41352005,3280,3295,3295,3275,538
20241209,105000,39585785,3295,3295,3295,3295,0
20241209,104900,39585785,3295,3295,3295,3295,0
20241209,104800,39585785,3295,3295,3295,3295,0
20241209,104700,39585785,3295,3295,3295,3295,2
20241209,104600,39579195,3295,3295,3295,3295,0
20241209,104500,39579195,3295,3295,3295,3295,0
20241209,104400,39579195,3295,3295,3295,3295,10
20241209,104300,39546245,3285,3285,3285,3285,100
20241209,104200,39217745,3295,3285,3295,3285,6
20241209,104100,39198015,3295,3295,3295,3295,65
20241209,104000,38983840,3295,3295,3295,3295,0
20241209,103900,38983840,3295,3295,3295,3295,0
20241209,103800,38983840,3295,3295,3295,3295,0
20241209,103700,38983840,3295,3295,3295,3295,2
20241209,103600,38977250,3295,3295,3295,3295,0
20241209,103500,38977250,3295,3295,3295,3295,0
20241209,103400,38977250,3295,3295,3295,3295,0
20241209,103300,38977250,3295,3295,3295,3295,0
20241209,103200,38977250,3295,3295,3295,3295,2
20241209,103100,38970660,3285,3285,3285,3285,0
20241209,103000,38970660,3285,3285,3285,3285,37
20241209,102900,38849115,3285,3285,3285,3285,0
20241209,102800,38849115,3285,3285,3285,3285,0
20241209,102700,38849115,3285,3285,3285,3285,2
20241209,102600,38842545,3285,3285,3285,3285,0
20241209,102500,38842545,3285,3285,3285,3285,0
20241209,102400,38842545,3285,3285,3285,3285,0
20241209,102300,38842545,3285,3285,3285,3285,0
20241209,102200,38842545,3285,3285,3285,3285,102
20241209,102100,38507475,3280,3280,3280,3280,0
20241209,102000,38507475,3280,3285,3285,3280,168
20241209,101900,37955805,3295,3295,3295,3295,624
20241209,101800,35899725,3290,3290,3290,3290,22
20241209,101700,35827345,3325,3285,3335,3285,102
20241209,101600,35488645,3275,3280,3285,3275,215
20241209,101500,34783490,3275,3275,3275,3275,0
20241209,101400,34783490,3275,3280,3280,3275,73
20241209,101300,34544410,3280,3280,3280,3280,2
20241209,101200,34537850,3275,3275,3275,3275,2
20241209,101100,34531300,3285,3285,3285,3285,0
20241209,101000,34531300,3285,3285,3285,3285,0
20241209,100900,34531300,3285,3280,3285,3270,209
20241209,100800,33846860,3280,3285,3285,3280,18
20241209,100700,33787810,3285,3285,3285,3285,0
20241209,100600,33787810,3285,3285,3285,3285,0
20241209,100500,33787810,3285,3285,3285,3285,0
20241209,100400,33787810,3285,3285,3285,3285,0
20241209,100300,33787810,3285,3290,3290,3285,3
20241209,100200,33777945,3285,3285,3285,3285,0
20241209,100100,33777945,3285,3285,3285,3285,0
20241209,100000,33777945,3285,3285,3285,3285,0
20241209,095900,33777945,3285,3285,3285,3285,1
20241209,095800,33774660,3285,3300,3300,3285,5
20241209,095700,33758205,3280,3280,3280,3280,0
20241209,095600,33758205,3280,3280,3280,3280,2
20241209,095500,33751645,3285,3285,3285,3285,0
20241209,095400,33751645,3285,3285,3285,3285,0
20241209,095300,33751645,3285,3285,3285,3285,2
20241209,095200,33745075,3285,3285,3285,3285,0
20241209,095100,33745075,3285,3285,3285,3285,1
20241209,095000,33741790,3270,3270,3270,3270,15
20241209,094900,33692740,3285,3285,3285,3285,0
20241209,094800,33692740,3285,3285,3285,3285,2
20241209,094700,33686170,3270,3285,3285,3270,104
20241209,094600,33346015,3285,3285,3285,3285,0
20241209,094500,33346015,3285,3285,3285,3285,40
20241209,094400,33214615,3285,3285,3285,3285,60
20241209,094300,33017515,3285,3285,3285,3285,2
20241209,094200,33010945,3265,3265,3265,3265,44
20241209,094100,32867285,3295,3295,3295,3295,3
20241209,094000,32857400,3300,3260,3300,3260,27
20241209,093900,32769300,3260,3320,3320,3260,98
20241209,093800,32449145,3285,3270,3285,3270,17
20241209,093700,32393510,3270,3270,3270,3270,0
20241209,093600,32393510,3270,3270,3270,3270,0
20241209,093500,32393510,3270,3275,3275,3260,124
20241209,093400,31988385,3265,3270,3270,3260,167
20241209,093300,31443425,3285,3285,3285,3285,30
20241209,093200,31344875,3285,3260,3285,3260,876
20241209,093100,28487715,3255,3250,3255,3250,449
20241209,093000,27026350,3240,3240,3240,3240,0
20241209,092900,27026350,3240,3255,3255,3240,1414
20241209,092800,22438580,3250,3255,3255,3250,1033
20241209,092700,19076190,3260,3260,3260,3260,10
20241209,092600,19043590,3255,3255,3255,3255,0
20241209,092500,19043590,3255,3260,3260,3255,646
20241209,092400,16937825,3265,3265,3265,3265,25
20241209,092300,16856200,3265,3265,3265,3265,129
20241209,092200,16435015,3265,3265,3265,3265,163
20241209,092100,15902820,3270,3270,3270,3270,73
20241209,092000,15664110,3270,3270,3270,3270,0
20241209,091900,15664110,3270,3280,3280,3270,2528
20241209,091800,7380405,3280,3275,3280,3275,105
20241209,091700,7036365,3280,3280,3280,3280,0
20241209,091600,7036365,3280,3290,3290,3280,325
20241209,091500,5970325,3305,3305,3305,3305,0
20241209,091400,5970325,3305,3315,3315,3290,10
20241209,091300,5937360,3315,3315,3315,3315,0
20241209,091200,5937360,3315,3290,3315,3290,164
20241209,091100,5396150,3305,3300,3305,3300,30
20241209,091000,5297005,3270,3265,3300,3265,19
20241209,090900,5234440,3300,3300,3300,3300,2
20241209,090800,5227840,3290,3320,3320,3290,116
20241209,090700,4843200,3300,3300,3300,3300,0
20241209,090600,4843200,3300,3300,3300,3300,222
20241209,090500,4110600,3300,3340,3340,3300,33
20241209,090400,4001620,3310,3340,3340,3310,242
20241209,090300,3200540,3315,3315,3315,3315,163
20241209,090200,2660195,3370,3345,3370,3345,286
20241209,090100,1701600,3320,3320,3320,3320,0
20241209,090000,1701600,3320,3370,3370,3310,510