KissMeData/048430/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193200,699129830,6800,6800,6800,6800,2711
20241205,193100,699129830,6800,6800,6800,6800,0
20241205,193000,699129830,6800,6800,6800,6800,0
20241205,192900,699129830,6800,6800,6800,6800,0
20241205,192800,699129830,6800,6800,6800,6800,0
20241205,192700,699129830,6800,6800,6800,6800,0
20241205,192600,699129830,6800,6800,6800,6800,0
20241205,192500,699129830,6800,6800,6800,6800,0
20241205,192400,699129830,6800,6800,6800,6800,0
20241205,192300,699129830,6800,6800,6800,6800,0
20241205,192200,699129830,6800,6800,6800,6800,0
20241205,192100,699129830,6800,6800,6800,6800,0
20241205,192000,699129830,6800,6800,6800,6800,0
20241205,191900,699129830,6800,6800,6800,6800,0
20241205,191800,699129830,6800,6800,6800,6800,0
20241205,191700,699129830,6800,6800,6800,6800,0
20241205,191600,699129830,6800,6800,6800,6800,0
20241205,191500,699129830,6800,6800,6800,6800,0
20241205,191400,699129830,6800,6800,6800,6800,0
20241205,191300,699129830,6800,6800,6800,6800,0
20241205,191200,699129830,6800,6800,6800,6800,0
20241205,191100,699129830,6800,6800,6800,6800,0
20241205,191000,699129830,6800,6800,6800,6800,0
20241205,190900,699129830,6800,6800,6800,6800,0
20241205,190800,699129830,6800,6800,6800,6800,0
20241205,190700,699129830,6800,6800,6800,6800,0
20241205,190600,699129830,6800,6800,6800,6800,0
20241205,190500,699129830,6800,6800,6800,6800,0
20241205,190400,699129830,6800,6800,6800,6800,0
20241205,190300,699129830,6800,6800,6800,6800,0
20241205,190200,699129830,6800,6800,6800,6800,2711
20241205,190100,699129830,6800,6800,6800,6800,0
20241205,190000,699129830,6800,6800,6800,6800,0
20241205,185900,699129830,6800,6800,6800,6800,0
20241205,185800,699129830,6800,6800,6800,6800,0
20241205,185700,699129830,6800,6800,6800,6800,0
20241205,185600,699129830,6800,6800,6800,6800,0
20241205,185500,699129830,6800,6800,6800,6800,0
20241205,185400,699129830,6800,6800,6800,6800,0
20241205,185300,699129830,6800,6800,6800,6800,0
20241205,185200,699129830,6800,6800,6800,6800,0
20241205,185100,699129830,6800,6800,6800,6800,0
20241205,185000,699129830,6800,6800,6800,6800,0
20241205,184900,699129830,6800,6800,6800,6800,0
20241205,184800,699129830,6800,6800,6800,6800,0
20241205,184700,699129830,6800,6800,6800,6800,0
20241205,184600,699129830,6800,6800,6800,6800,0
20241205,184500,699129830,6800,6800,6800,6800,0
20241205,184400,699129830,6800,6800,6800,6800,0
20241205,184300,699129830,6800,6800,6800,6800,0
20241205,184200,699129830,6800,6800,6800,6800,0
20241205,184100,699129830,6800,6800,6800,6800,0
20241205,184000,699129830,6800,6800,6800,6800,0
20241205,183900,699129830,6800,6800,6800,6800,0
20241205,183800,699129830,6800,6800,6800,6800,0
20241205,183700,699129830,6800,6800,6800,6800,0
20241205,183600,699129830,6800,6800,6800,6800,0
20241205,183500,699129830,6800,6800,6800,6800,0
20241205,183400,699129830,6800,6800,6800,6800,0
20241205,183300,699129830,6800,6800,6800,6800,0
20241205,183200,699129830,6800,6800,6800,6800,2711
20241205,183100,699129830,6800,6800,6800,6800,0
20241205,183000,699129830,6800,6800,6800,6800,0
20241205,182900,699129830,6800,6800,6800,6800,0
20241205,182800,699129830,6800,6800,6800,6800,0
20241205,182700,699129830,6800,6800,6800,6800,0
20241205,182600,699129830,6800,6800,6800,6800,0
20241205,182500,699129830,6800,6800,6800,6800,0
20241205,182400,699129830,6800,6800,6800,6800,0
20241205,182300,699129830,6800,6800,6800,6800,0
20241205,182200,699129830,6800,6800,6800,6800,0
20241205,182100,699129830,6800,6800,6800,6800,0
20241205,182000,699129830,6800,6800,6800,6800,0
20241205,181900,699129830,6800,6800,6800,6800,0
20241205,181800,699129830,6800,6800,6800,6800,0
20241205,181700,699129830,6800,6800,6800,6800,0
20241205,181600,699129830,6800,6800,6800,6800,0
20241205,181500,699129830,6800,6800,6800,6800,0
20241205,181400,699129830,6800,6800,6800,6800,0
20241205,181300,699129830,6800,6800,6800,6800,0
20241205,181200,699129830,6800,6800,6800,6800,0
20241205,181100,699129830,6800,6800,6800,6800,0
20241205,181000,699129830,6800,6800,6800,6800,0
20241205,180900,699129830,6800,6800,6800,6800,0
20241205,180800,699129830,6800,6800,6800,6800,0
20241205,180700,699129830,6800,6800,6800,6800,0
20241205,180600,699129830,6800,6800,6800,6800,0
20241205,180500,699129830,6800,6800,6800,6800,0
20241205,180400,699129830,6800,6800,6800,6800,0
20241205,180300,699129830,6800,6800,6800,6800,0
20241205,180200,699129830,6800,6800,6800,6800,2711
20241205,180100,699129830,6800,6800,6800,6800,0
20241205,180000,699129830,6800,6800,6800,6800,0
20241205,175900,699129830,6800,6800,6800,6800,0
20241205,175800,699129830,6800,6800,6800,6800,0
20241205,175700,699129830,6800,6800,6800,6800,0
20241205,175600,699129830,6800,6800,6800,6800,0
20241205,175500,699129830,6800,6800,6800,6800,0
20241205,175400,699129830,6800,6800,6800,6800,0
20241205,175300,699129830,6800,6800,6800,6800,0
20241205,175200,699129830,6800,6800,6800,6800,0
20241205,175100,699129830,6800,6800,6800,6800,0
20241205,175000,699129830,6800,6800,6800,6800,0
20241205,174900,699129830,6800,6800,6800,6800,0
20241205,174800,699129830,6800,6800,6800,6800,0
20241205,174700,699129830,6800,6800,6800,6800,0
20241205,174600,699129830,6800,6800,6800,6800,0
20241205,174500,699129830,6800,6800,6800,6800,0
20241205,174400,699129830,6800,6800,6800,6800,0
20241205,174300,699129830,6800,6800,6800,6800,0
20241205,174200,699129830,6800,6800,6800,6800,0
20241205,174100,699129830,6800,6800,6800,6800,0
20241205,174000,699129830,6800,6800,6800,6800,0
20241205,173900,699129830,6800,6800,6800,6800,0
20241205,173800,699129830,6800,6800,6800,6800,0
20241205,173700,699129830,6800,6800,6800,6800,0
20241205,173600,699129830,6800,6800,6800,6800,0
20241205,173500,699129830,6800,6800,6800,6800,0
20241205,173400,699129830,6800,6800,6800,6800,0
20241205,173300,699129830,6800,6800,6800,6800,0
20241205,173200,699129830,6800,6800,6800,6800,2711
20241205,173100,699129830,6800,6800,6800,6800,0
20241205,173000,699129830,6800,6800,6800,6800,0
20241205,172900,699129830,6800,6800,6800,6800,0
20241205,172800,699129830,6800,6800,6800,6800,0
20241205,172700,699129830,6800,6800,6800,6800,0
20241205,172600,699129830,6800,6800,6800,6800,0
20241205,172500,699129830,6800,6800,6800,6800,0
20241205,172400,699129830,6800,6800,6800,6800,0
20241205,172300,699129830,6800,6800,6800,6800,0
20241205,172200,699129830,6800,6800,6800,6800,0
20241205,172100,699129830,6800,6800,6800,6800,0
20241205,172000,699129830,6800,6800,6800,6800,0
20241205,171900,699129830,6800,6800,6800,6800,0
20241205,171800,699129830,6800,6800,6800,6800,0
20241205,171700,699129830,6800,6800,6800,6800,0
20241205,171600,699129830,6800,6800,6800,6800,0
20241205,171500,699129830,6800,6800,6800,6800,0
20241205,171400,699129830,6800,6800,6800,6800,0
20241205,171300,699129830,6800,6800,6800,6800,0
20241205,171200,699129830,6800,6800,6800,6800,0
20241205,171100,699129830,6800,6800,6800,6800,0
20241205,171000,699129830,6800,6800,6800,6800,0
20241205,170900,699129830,6800,6800,6800,6800,0
20241205,170800,699129830,6800,6800,6800,6800,0
20241205,170700,699129830,6800,6800,6800,6800,0
20241205,170600,699129830,6800,6800,6800,6800,0
20241205,170500,699129830,6800,6800,6800,6800,0
20241205,170400,699129830,6800,6800,6800,6800,0
20241205,170300,699129830,6800,6800,6800,6800,0
20241205,170200,699129830,6800,6800,6800,6800,2711
20241205,170100,699129830,6800,6800,6800,6800,0
20241205,170000,699129830,6800,6800,6800,6800,0
20241205,165900,699129830,6800,6800,6800,6800,0
20241205,165800,699129830,6800,6800,6800,6800,0
20241205,165700,699129830,6800,6800,6800,6800,0
20241205,165600,699129830,6800,6800,6800,6800,0
20241205,165500,699129830,6800,6800,6800,6800,0
20241205,165400,699129830,6800,6800,6800,6800,0
20241205,165300,699129830,6800,6800,6800,6800,0
20241205,165200,699129830,6800,6800,6800,6800,0
20241205,165100,699129830,6800,6800,6800,6800,0
20241205,165000,699129830,6800,6800,6800,6800,0
20241205,164900,699129830,6800,6800,6800,6800,0
20241205,164800,699129830,6800,6800,6800,6800,0
20241205,164700,699129830,6800,6800,6800,6800,0
20241205,164600,699129830,6800,6800,6800,6800,0
20241205,164500,699129830,6800,6800,6800,6800,0
20241205,164400,699129830,6800,6800,6800,6800,0
20241205,164300,699129830,6800,6800,6800,6800,0
20241205,164200,699129830,6800,6800,6800,6800,0
20241205,164100,699129830,6800,6800,6800,6800,0
20241205,164000,699129830,6800,6800,6800,6800,0
20241205,163900,699129830,6800,6800,6800,6800,0
20241205,163800,699129830,6800,6800,6800,6800,0
20241205,163700,699129830,6800,6800,6800,6800,0
20241205,163600,699129830,6800,6800,6800,6800,0
20241205,163500,699129830,6800,6800,6800,6800,0
20241205,163400,699129830,6800,6800,6800,6800,0
20241205,163300,699129830,6800,6800,6800,6800,0
20241205,163200,699129830,6800,6800,6800,6800,2711
20241205,163100,699129830,6800,6800,6800,6800,0
20241205,163000,699129830,6800,6800,6800,6800,0
20241205,162900,699129830,6800,6800,6800,6800,0
20241205,162800,699129830,6800,6800,6800,6800,0
20241205,162700,699129830,6800,6800,6800,6800,0
20241205,162600,699129830,6800,6800,6800,6800,0
20241205,162500,699129830,6800,6800,6800,6800,0
20241205,162400,699129830,6800,6800,6800,6800,0
20241205,162300,699129830,6800,6800,6800,6800,0
20241205,162200,699129830,6800,6800,6800,6800,0
20241205,162100,699129830,6800,6800,6800,6800,0
20241205,162000,699129830,6800,6800,6800,6800,0
20241205,161900,699129830,6800,6800,6800,6800,0
20241205,161800,699129830,6800,6800,6800,6800,0
20241205,161700,699129830,6800,6800,6800,6800,0
20241205,161600,699129830,6800,6800,6800,6800,0
20241205,161500,699129830,6800,6800,6800,6800,0
20241205,161400,699129830,6800,6800,6800,6800,0
20241205,161300,699129830,6800,6800,6800,6800,0
20241205,161200,699129830,6800,6800,6800,6800,0
20241205,161100,699129830,6800,6800,6800,6800,0
20241205,161000,699129830,6800,6800,6800,6800,0
20241205,160900,699129830,6800,6800,6800,6800,0
20241205,160800,699129830,6800,6800,6800,6800,0
20241205,160700,699129830,6800,6800,6800,6800,0
20241205,160600,699129830,6800,6800,6800,6800,0
20241205,160500,699129830,6800,6800,6800,6800,0
20241205,160400,699129830,6800,6800,6800,6800,0
20241205,160300,699129830,6800,6800,6800,6800,0
20241205,160200,699129830,6800,6800,6800,6800,2711
20241205,160100,699129830,6800,6800,6800,6800,0
20241205,160000,699129830,6800,6800,6800,6800,0
20241205,155900,699129830,6800,6800,6800,6800,0
20241205,155800,699129830,6800,6800,6800,6800,0
20241205,155700,699129830,6800,6800,6800,6800,0
20241205,155600,699129830,6800,6800,6800,6800,0
20241205,155500,699129830,6800,6800,6800,6800,0
20241205,155400,699129830,6800,6800,6800,6800,0
20241205,155300,699129830,6800,6800,6800,6800,0
20241205,155200,699129830,6800,6800,6800,6800,0
20241205,155100,699129830,6800,6800,6800,6800,0
20241205,155000,699129830,6800,6800,6800,6800,0
20241205,154900,699129830,6800,6800,6800,6800,0
20241205,154800,699129830,6800,6800,6800,6800,0
20241205,154700,699129830,6800,6800,6800,6800,0
20241205,154600,699129830,6800,6800,6800,6800,0
20241205,154500,699129830,6800,6800,6800,6800,0
20241205,154400,699129830,6800,6800,6800,6800,0
20241205,154300,699129830,6800,6800,6800,6800,0
20241205,154200,699129830,6800,6800,6800,6800,0
20241205,154100,699129830,6800,6800,6800,6800,0
20241205,154000,699129830,6800,6800,6800,6800,0
20241205,153900,699129830,6800,6800,6800,6800,0
20241205,153800,699129830,6800,6800,6800,6800,0
20241205,153700,699129830,6800,6800,6800,6800,0
20241205,153600,699129830,6800,6800,6800,6800,0
20241205,153500,699129830,6800,6800,6800,6800,0
20241205,153400,699129830,6800,6800,6800,6800,0
20241205,153300,699129830,6800,6800,6800,6800,0
20241205,153200,699129830,6800,6800,6800,6800,2711
20241205,153100,699129830,6800,6800,6800,6800,0
20241205,153000,699129830,6800,6800,6800,6800,2711
20241205,152900,680695030,6860,6860,6860,6860,0
20241205,152800,680695030,6860,6860,6860,6860,0
20241205,152700,680695030,6860,6860,6860,6860,0
20241205,152600,680695030,6860,6860,6860,6860,0
20241205,152500,680695030,6860,6860,6860,6860,0
20241205,152400,680695030,6860,6860,6860,6860,0
20241205,152300,680695030,6860,6860,6860,6860,0
20241205,152200,680695030,6860,6860,6860,6860,0
20241205,152100,680695030,6860,6860,6860,6860,0
20241205,152000,680695030,6860,6860,6860,6860,0
20241205,151900,680695030,6860,6870,6870,6860,74
20241205,151800,680187160,6880,6880,6890,6880,67
20241205,151700,679726190,6880,6900,6900,6880,494
20241205,151600,676321300,6890,6890,6890,6880,124
20241205,151500,675466950,6890,6890,6890,6880,83
20241205,151400,674895110,6890,6890,6890,6880,660
20241205,151300,670347980,6890,6870,6890,6870,4177
20241205,151200,641649210,6860,6830,6860,6830,1646
20241205,151100,630395530,6830,6820,6830,6800,471
20241205,151000,627180410,6800,6820,6820,6800,595
20241205,150900,623133090,6820,6830,6830,6820,706
20241205,150800,618312910,6820,6830,6830,6820,151
20241205,150700,617281590,6830,6840,6840,6820,859
20241205,150600,611415440,6840,6850,6860,6840,10
20241205,150500,611347010,6830,6840,6840,6830,209
20241205,150400,609918940,6840,6840,6840,6840,65
20241205,150300,609474340,6850,6880,6880,6850,164
20241205,150200,608350400,6840,6840,6840,6840,149
20241205,150100,607331240,6890,6890,6890,6890,0
20241205,150000,607331240,6890,6880,6890,6840,2283
20241205,145900,591694830,6880,6870,6880,6870,2
20241205,145800,591681080,6840,6840,6840,6840,56
20241205,145700,591298040,6840,6840,6840,6840,1041
20241205,145600,584177600,6840,6840,6840,6840,2
20241205,145500,584163920,6840,6840,6840,6840,0
20241205,145400,584163920,6840,6840,6840,6840,0
20241205,145300,584163920,6840,6840,6840,6840,1
20241205,145200,584157080,6890,6850,6890,6840,51
20241205,145100,583807890,6850,6850,6850,6850,224
20241205,145000,582273490,6900,6850,6900,6850,21
20241205,144900,582129590,6850,6900,6910,6850,202
20241205,144800,580734400,6850,6850,6850,6850,887
20241205,144700,574658450,6850,6850,6850,6850,1091
20241205,144600,567185100,6850,6900,6910,6850,205
20241205,144500,565769010,6910,6880,6910,6880,149
20241205,144400,564740180,6840,6880,6880,6840,524
20241205,144300,561155100,6880,6890,6910,6880,1590
20241205,144200,550170950,6900,6840,6900,6830,1909
20241205,144100,537043380,6840,6880,6880,6840,417
20241205,144000,534174490,6900,6900,6900,6880,604
20241205,143900,530007890,6900,6830,6910,6830,2943
20241205,143800,509733780,6820,6820,6890,6820,1726
20241205,143700,497864430,6790,6880,6950,6770,5925
20241205,143600,457088000,6830,6810,6890,6810,818
20241205,143500,451472310,6780,6780,6780,6780,1
20241205,143400,451465530,6820,6760,6890,6760,3411
20241205,143300,428116180,6760,6760,6760,6740,664
20241205,143200,423629180,6760,6760,6760,6760,1
20241205,143100,423622420,6750,6750,6750,6750,0
20241205,143000,423622420,6750,6750,6750,6750,41
20241205,142900,423345670,6750,6750,6750,6750,357
20241205,142800,420935920,6750,6750,6750,6750,0
20241205,142700,420935920,6750,6750,6750,6750,152
20241205,142600,419909920,6760,6760,6760,6760,0
20241205,142500,419909920,6760,6760,6760,6760,0
20241205,142400,419909920,6760,6760,6760,6760,50
20241205,142300,419571920,6780,6780,6780,6780,0
20241205,142200,419571920,6780,6780,6780,6780,0
20241205,142100,419571920,6780,6780,6780,6780,10
20241205,142000,419504120,6740,6740,6740,6740,0
20241205,141900,419504120,6740,6740,6740,6740,0
20241205,141800,419504120,6740,6800,6800,6740,121
20241205,141700,418681380,6800,6780,6800,6780,122
20241205,141600,417854050,6780,6780,6780,6780,0
20241205,141500,417854050,6780,6750,6780,6750,30
20241205,141400,417651520,6740,6740,6740,6740,0
20241205,141300,417651520,6740,6740,6740,6740,0
20241205,141200,417651520,6740,6740,6740,6740,0
20241205,141100,417651520,6740,6750,6750,6740,85
20241205,141000,417077810,6750,6760,6760,6750,35
20241205,140900,416841550,6750,6750,6750,6750,0
20241205,140800,416841550,6750,6750,6750,6750,0
20241205,140700,416841550,6750,6750,6750,6750,0
20241205,140600,416841550,6750,6750,6750,6750,0
20241205,140500,416841550,6750,6750,6750,6750,0
20241205,140400,416841550,6750,6760,6760,6750,200
20241205,140300,415491480,6760,6760,6760,6760,2
20241205,140200,415477960,6760,6760,6760,6760,0
20241205,140100,415477960,6760,6760,6760,6760,6
20241205,140000,415437400,6770,6770,6770,6770,0
20241205,135900,415437400,6770,6770,6770,6770,0
20241205,135800,415437400,6770,6770,6770,6770,10
20241205,135700,415369700,6770,6770,6770,6770,0
20241205,135600,415369700,6770,6770,6770,6770,0
20241205,135500,415369700,6770,6770,6770,6770,0
20241205,135400,415369700,6770,6770,6770,6770,100
20241205,135300,414692700,6770,6770,6770,6770,0
20241205,135200,414692700,6770,6720,6770,6720,241
20241205,135100,413070630,6720,6720,6720,6720,250
20241205,135000,411390630,6700,6710,6710,6700,157
20241205,134900,410338630,6720,6710,6720,6710,379
20241205,134800,407795290,6710,6710,6710,6710,0
20241205,134700,407795290,6710,6710,6710,6710,0
20241205,134600,407795290,6710,6710,6710,6710,0
20241205,134500,407795290,6710,6710,6710,6710,0
20241205,134400,407795290,6710,6710,6710,6710,0
20241205,134300,407795290,6710,6710,6710,6710,0
20241205,134200,407795290,6710,6710,6710,6710,0
20241205,134100,407795290,6710,6710,6710,6710,0
20241205,134000,407795290,6710,6710,6710,6710,0
20241205,133900,407795290,6710,6710,6710,6710,0
20241205,133800,407795290,6710,6700,6710,6690,15
20241205,133700,407694800,6690,6690,6690,6690,14
20241205,133600,407601140,6690,6690,6690,6690,0
20241205,133500,407601140,6690,6690,6690,6690,0
20241205,133400,407601140,6690,6690,6690,6690,0
20241205,133300,407601140,6690,6690,6690,6690,0
20241205,133200,407601140,6690,6690,6690,6690,0
20241205,133100,407601140,6690,6690,6690,6690,0
20241205,133000,407601140,6690,6690,6690,6690,0
20241205,132900,407601140,6690,6690,6690,6690,1
20241205,132800,407594450,6710,6710,6710,6710,0
20241205,132700,407594450,6710,6710,6710,6710,0
20241205,132600,407594450,6710,6710,6710,6710,0
20241205,132500,407594450,6710,6710,6710,6710,0
20241205,132400,407594450,6710,6710,6710,6710,200
20241205,132300,406252450,6710,6710,6710,6710,0
20241205,132200,406252450,6710,6710,6710,6710,0
20241205,132100,406252450,6710,6710,6710,6710,0
20241205,132000,406252450,6710,6710,6710,6710,0
20241205,131900,406252450,6710,6710,6710,6710,0
20241205,131800,406252450,6710,6710,6710,6710,0
20241205,131700,406252450,6710,6710,6710,6710,0
20241205,131600,406252450,6710,6710,6710,6710,0
20241205,131500,406252450,6710,6710,6710,6710,0
20241205,131400,406252450,6710,6710,6710,6710,0
20241205,131300,406252450,6710,6710,6710,6710,0
20241205,131200,406252450,6710,6710,6710,6710,10
20241205,131100,406185350,6720,6720,6720,6720,0
20241205,131000,406185350,6720,6720,6720,6720,0
20241205,130900,406185350,6720,6720,6720,6720,0
20241205,130800,406185350,6720,6720,6720,6720,10
20241205,130700,406118150,6720,6720,6720,6720,0
20241205,130600,406118150,6720,6710,6720,6710,587
20241205,130500,402178160,6710,6710,6710,6710,0
20241205,130400,402178160,6710,6710,6710,6710,0
20241205,130300,402178160,6710,6710,6710,6710,0
20241205,130200,402178160,6710,6710,6710,6710,1
20241205,130100,402171450,6690,6690,6690,6690,0
20241205,130000,402171450,6690,6690,6690,6690,47
20241205,125900,401857020,6710,6710,6710,6710,0
20241205,125800,401857020,6710,6710,6710,6710,0
20241205,125700,401857020,6710,6710,6710,6710,0
20241205,125600,401857020,6710,6710,6710,6710,0
20241205,125500,401857020,6710,6710,6710,6710,0
20241205,125400,401857020,6710,6680,6710,6670,476
20241205,125300,398681960,6700,6700,6700,6700,50
20241205,125200,398346960,6710,6710,6710,6710,0
20241205,125100,398346960,6710,6710,6710,6710,0
20241205,125000,398346960,6710,6710,6710,6710,0
20241205,124900,398346960,6710,6710,6710,6710,0
20241205,124800,398346960,6710,6710,6710,6710,0
20241205,124700,398346960,6710,6710,6710,6710,32
20241205,124600,398132240,6710,6710,6710,6710,0
20241205,124500,398132240,6710,6710,6710,6710,0
20241205,124400,398132240,6710,6710,6710,6710,0
20241205,124300,398132240,6710,6710,6710,6710,0
20241205,124200,398132240,6710,6710,6710,6710,21
20241205,124100,397991330,6710,6710,6710,6710,0
20241205,124000,397991330,6710,6710,6710,6710,0
20241205,123900,397991330,6710,6670,6710,6670,12
20241205,123800,397911250,6670,6710,6710,6670,1021
20241205,123700,391100340,6670,6670,6670,6670,11
20241205,123600,391026970,6710,6700,6710,6700,2
20241205,123500,391013560,6670,6680,6680,6670,160
20241205,123400,389945170,6710,6710,6710,6710,0
20241205,123300,389945170,6710,6710,6710,6710,0
20241205,123200,389945170,6710,6680,6710,6680,15
20241205,123100,389844940,6710,6690,6710,6680,151
20241205,123000,388835880,6720,6720,6720,6720,0
20241205,122900,388835880,6720,6720,6720,6720,0
20241205,122800,388835880,6720,6720,6720,6720,0
20241205,122700,388835880,6720,6720,6720,6720,0
20241205,122600,388835880,6720,6720,6720,6720,3
20241205,122500,388815720,6680,6680,6680,6680,0
20241205,122400,388815720,6680,6710,6720,6680,205
20241205,122300,387444210,6740,6740,6740,6740,0
20241205,122200,387444210,6740,6740,6740,6740,0
20241205,122100,387444210,6740,6740,6740,6740,0
20241205,122000,387444210,6740,6710,6740,6710,3
20241205,121900,387424050,6720,6740,6740,6720,506
20241205,121800,384018790,6740,6740,6740,6740,40
20241205,121700,383749190,6740,6740,6740,6740,500
20241205,121600,380379190,6740,6740,6740,6740,239
20241205,121500,378768330,6740,6740,6740,6740,150
20241205,121400,377757330,6740,6740,6740,6740,0
20241205,121300,377757330,6740,6740,6740,6740,0
20241205,121200,377757330,6740,6740,6740,6740,0
20241205,121100,377757330,6740,6740,6740,6740,0
20241205,121000,377757330,6740,6740,6740,6740,0
20241205,120900,377757330,6740,6740,6740,6740,0
20241205,120800,377757330,6740,6740,6740,6740,0
20241205,120700,377757330,6740,6740,6740,6740,0
20241205,120600,377757330,6740,6740,6740,6740,0
20241205,120500,377757330,6740,6740,6740,6740,0
20241205,120400,377757330,6740,6740,6740,6740,0
20241205,120300,377757330,6740,6740,6740,6740,0
20241205,120200,377757330,6740,6740,6740,6740,0
20241205,120100,377757330,6740,6740,6740,6740,0
20241205,120000,377757330,6740,6740,6740,6740,0
20241205,115900,377757330,6740,6740,6740,6740,0
20241205,115800,377757330,6740,6740,6740,6740,0
20241205,115700,377757330,6740,6740,6740,6740,0
20241205,115600,377757330,6740,6740,6740,6740,0
20241205,115500,377757330,6740,6740,6740,6740,14
20241205,115400,377662970,6740,6740,6740,6740,0
20241205,115300,377662970,6740,6740,6740,6740,76
20241205,115200,377150730,6740,6740,6740,6740,0
20241205,115100,377150730,6740,6740,6740,6740,15
20241205,115000,377049630,6740,6740,6740,6740,8
20241205,114900,376995710,6740,6750,6750,6740,2
20241205,114800,376982220,6780,6780,6780,6780,0
20241205,114700,376982220,6780,6780,6780,6780,0
20241205,114600,376982220,6780,6780,6780,6780,15
20241205,114500,376880520,6780,6780,6780,6780,0
20241205,114400,376880520,6780,6780,6780,6780,0
20241205,114300,376880520,6780,6780,6780,6780,21
20241205,114200,376738140,6730,6730,6730,6730,0
20241205,114100,376738140,6730,6740,6740,6730,200
20241205,114000,375390150,6740,6780,6780,6740,22
20241205,113900,375241030,6740,6740,6740,6740,74
20241205,113800,374742270,6740,6780,6780,6740,85
20241205,113700,374167690,6740,6740,6740,6740,0
20241205,113600,374167690,6740,6740,6740,6740,0
20241205,113500,374167690,6740,6740,6740,6740,1
20241205,113400,374160950,6740,6750,6750,6740,694
20241205,113300,369476460,6750,6750,6750,6750,0
20241205,113200,369476460,6750,6800,6800,6750,14
20241205,113100,369381310,6800,6750,6800,6750,43
20241205,113000,369090860,6750,6760,6760,6750,368
20241205,112900,366604280,6800,6810,6810,6800,20
20241205,112800,366468250,6800,6800,6800,6800,0
20241205,112700,366468250,6800,6800,6800,6800,40
20241205,112600,366196250,6800,6800,6800,6800,2
20241205,112500,366182650,6840,6810,6840,6800,343
20241205,112400,363846470,6810,6810,6810,6810,0
20241205,112300,363846470,6810,6810,6810,6810,0
20241205,112200,363846470,6810,6810,6810,6810,2
20241205,112100,363832850,6870,6870,6870,6870,0
20241205,112000,363832850,6870,6850,6870,6850,473
20241205,111900,360592780,6880,6850,6880,6850,539
20241205,111800,356885780,6850,6820,6880,6820,3159
20241205,111700,335227360,6820,6770,6820,6770,1520
20241205,111600,324891490,6760,6760,6760,6760,0
20241205,111500,324891490,6760,6760,6760,6760,50
20241205,111400,324553490,6750,6750,6750,6750,19
20241205,111300,324425240,6740,6740,6740,6740,69
20241205,111200,323960180,6750,6750,6750,6750,0
20241205,111100,323960180,6750,6750,6750,6750,1
20241205,111000,323953430,6760,6760,6760,6760,0
20241205,110900,323953430,6760,6730,6760,6730,183
20241205,110800,322718200,6740,6740,6740,6740,0
20241205,110700,322718200,6740,6740,6740,6740,99
20241205,110600,322050940,6740,6740,6740,6740,2
20241205,110500,322037460,6740,6740,6740,6740,0
20241205,110400,322037460,6740,6750,6750,6740,66
20241205,110300,321592030,6750,6750,6750,6750,0
20241205,110200,321592030,6750,6750,6750,6750,0
20241205,110100,321592030,6750,6750,6750,6750,0
20241205,110000,321592030,6750,6750,6750,6750,0
20241205,105900,321592030,6750,6750,6750,6750,55
20241205,105800,321220780,6750,6750,6750,6750,31
20241205,105700,321011530,6740,6740,6740,6740,0
20241205,105600,321011530,6740,6740,6740,6740,100
20241205,105500,320337530,6740,6740,6740,6740,3
20241205,105400,320317310,6750,6750,6750,6750,0
20241205,105300,320317310,6750,6750,6750,6750,0
20241205,105200,320317310,6750,6750,6750,6750,0
20241205,105100,320317310,6750,6750,6750,6750,186
20241205,105000,319061810,6750,6750,6750,6750,0
20241205,104900,319061810,6750,6760,6760,6750,69
20241205,104800,318595560,6760,6770,6770,6760,151
20241205,104700,317574790,6780,6780,6780,6780,110
20241205,104600,316828990,6780,6780,6800,6780,535
20241205,104500,313199240,6770,6750,6770,6750,287
20241205,104400,311258710,6700,6700,6700,6700,0
20241205,104300,311258710,6700,6700,6700,6700,0
20241205,104200,311258710,6700,6700,6700,6700,0
20241205,104100,311258710,6700,6700,6700,6700,0
20241205,104000,311258710,6700,6700,6700,6700,250
20241205,103900,309583710,6700,6700,6700,6700,2176
20241205,103800,295004510,6700,6700,6700,6700,0
20241205,103700,295004510,6700,6700,6700,6700,0
20241205,103600,295004510,6700,6700,6700,6700,0
20241205,103500,295004510,6700,6700,6700,6700,0
20241205,103400,295004510,6700,6700,6700,6700,210
20241205,103300,293597510,6700,6700,6700,6700,0
20241205,103200,293597510,6700,6700,6700,6700,0
20241205,103100,293597510,6700,6700,6700,6700,0
20241205,103000,293597510,6700,6700,6700,6700,0
20241205,102900,293597510,6700,6700,6700,6700,0
20241205,102800,293597510,6700,6700,6700,6700,4
20241205,102700,293570710,6680,6680,6680,6680,0
20241205,102600,293570710,6680,6680,6680,6680,0
20241205,102500,293570710,6680,6680,6680,6680,0
20241205,102400,293570710,6680,6680,6680,6680,1
20241205,102300,293564030,6720,6720,6720,6720,500
20241205,102200,290204030,6700,6700,6700,6700,0
20241205,102100,290204030,6700,6700,6700,6700,346
20241205,102000,287885830,6700,6700,6700,6700,70
20241205,101900,287416830,6670,6670,6670,6670,320
20241205,101800,285282430,6670,6670,6670,6670,8
20241205,101700,285229070,6670,6670,6670,6670,0
20241205,101600,285229070,6670,6670,6670,6670,500
20241205,101500,281894070,6670,6670,6670,6670,0
20241205,101400,281894070,6670,6670,6670,6670,283
20241205,101300,280006460,6670,6670,6670,6670,5
20241205,101200,279973110,6680,6680,6680,6680,7
20241205,101100,279926350,6670,6670,6670,6670,2
20241205,101000,279913010,6670,6680,6680,6670,3
20241205,100900,279892990,6680,6680,6680,6680,775
20241205,100800,274715990,6700,6700,6700,6700,1
20241205,100700,274709290,6700,6680,6700,6680,44
20241205,100600,274414510,6700,6680,6700,6680,63
20241205,100500,273993610,6700,6700,6710,6680,541
20241205,100400,270368860,6700,6710,6710,6700,214
20241205,100300,268932960,6750,6750,6750,6750,0
20241205,100200,268932960,6750,6750,6750,6750,0
20241205,100100,268932960,6750,6750,6750,6750,212
20241205,100000,267501960,6750,6750,6750,6750,0
20241205,095900,267501960,6750,6760,6760,6750,18
20241205,095800,267380420,6760,6760,6760,6760,0
20241205,095700,267380420,6760,6750,6760,6750,121
20241205,095600,266563460,6760,6760,6760,6760,0
20241205,095500,266563460,6760,6750,6760,6750,140
20241205,095400,265617160,6750,6740,6750,6740,320
20241205,095300,263457220,6750,6760,6760,6750,212
20241205,095200,262026200,6750,6750,6750,6750,290
20241205,095100,260068700,6750,6760,6770,6660,826
20241205,095000,254528860,6770,6730,6800,6730,708
20241205,094900,249725490,6720,6710,6720,6710,312
20241205,094800,247629320,6720,6670,6720,6670,617
20241205,094700,243513880,6660,6680,6680,6660,1000
20241205,094600,236842740,6690,6730,6730,6670,204
20241205,094500,235472620,6740,6770,6770,6730,1013
20241205,094400,228649800,6780,6780,6780,6780,0
20241205,094300,228649800,6780,6850,6850,6730,1119
20241205,094200,221030480,6850,6830,6850,6830,1470
20241205,094100,210973230,6850,6770,6850,6760,1264
20241205,094000,202344240,6830,6700,6830,6700,1475
20241205,093900,192295850,6700,6660,6700,6660,14
20241205,093800,192202180,6680,6660,6680,6660,1688
20241205,093700,180926930,6680,6680,6680,6650,356
20241205,093600,178549030,6680,6650,6680,6650,101
20241205,093500,177877350,6650,6650,6650,6650,69
20241205,093400,177418500,6650,6660,6660,6650,250
20241205,093300,175755030,6660,6660,6660,6660,5
20241205,093200,175721730,6650,6640,6680,6640,115
20241205,093100,174956430,6640,6650,6650,6630,177
20241205,093000,173779560,6660,6670,6670,6660,100
20241205,092900,173113250,6650,6750,6750,6650,841
20241205,092800,167451060,6750,6750,6750,6750,0
20241205,092700,167451060,6750,6760,6830,6740,2669
20241205,092600,149330380,6770,6760,6790,6730,3066
20241205,092500,128558070,6760,6640,6760,6640,3433
20241205,092400,105442470,6620,6590,6620,6590,760
20241205,092300,100418930,6560,6560,6560,6560,1
20241205,092200,100412370,6560,6560,6560,6560,1
20241205,092100,100405810,6610,6550,6610,6550,2
20241205,092000,100392650,6560,6560,6560,6560,123
20241205,091900,99585770,6600,6560,6600,6560,501
20241205,091800,96279210,6610,6580,6610,6560,1339
20241205,091700,87460370,6560,6580,6580,6560,410
20241205,091600,84766410,6580,6570,6580,6560,203
20241205,091500,83434250,6570,6570,6570,6570,0
20241205,091400,83434250,6570,6590,6590,6570,3
20241205,091300,83414500,6640,6640,6640,6600,25
20241205,091200,83249380,6590,6590,6600,6590,2668
20241205,091100,65656260,6590,6570,6590,6550,387
20241205,091000,63110920,6590,6590,6590,6550,107
20241205,090900,62409870,6550,6550,6590,6550,117
20241205,090800,61643440,6560,6580,6600,6560,563
20241205,090700,57948940,6580,6600,6600,6580,660
20241205,090600,53603890,6640,6560,6640,6540,698
20241205,090500,48978580,6640,6540,6640,6540,4
20241205,090400,48952130,6660,6600,6660,6600,514
20241205,090300,45559570,6600,6560,6610,6560,409
20241205,090200,42870040,6490,6560,6560,6490,817
20241205,090100,37520250,6550,6550,6550,6480,785
20241205,090000,32432820,6470,6540,6540,6470,4960