KissMeData/067990/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194900,784309065,4760,4760,4760,4760,470
20241209,194800,784309065,4760,4760,4760,4760,0
20241209,194700,784309065,4760,4760,4760,4760,0
20241209,194600,784309065,4760,4760,4760,4760,0
20241209,194500,784309065,4760,4760,4760,4760,0
20241209,194400,784309065,4760,4760,4760,4760,0
20241209,194300,784309065,4760,4760,4760,4760,0
20241209,194200,784309065,4760,4760,4760,4760,0
20241209,194100,784309065,4760,4760,4760,4760,0
20241209,194000,784309065,4760,4760,4760,4760,0
20241209,193900,784309065,4760,4760,4760,4760,0
20241209,193800,784309065,4760,4760,4760,4760,0
20241209,193700,784309065,4760,4760,4760,4760,0
20241209,193600,784309065,4760,4760,4760,4760,0
20241209,193500,784309065,4760,4760,4760,4760,0
20241209,193400,784309065,4760,4760,4760,4760,0
20241209,193300,784309065,4760,4760,4760,4760,0
20241209,193200,784309065,4760,4760,4760,4760,0
20241209,193100,784309065,4760,4760,4760,4760,0
20241209,193000,784309065,4760,4760,4760,4760,0
20241209,192900,784309065,4760,4760,4760,4760,0
20241209,192800,784309065,4760,4760,4760,4760,0
20241209,192700,784309065,4760,4760,4760,4760,0
20241209,192600,784309065,4760,4760,4760,4760,0
20241209,192500,784309065,4760,4760,4760,4760,0
20241209,192400,784309065,4760,4760,4760,4760,0
20241209,192300,784309065,4760,4760,4760,4760,0
20241209,192200,784309065,4760,4760,4760,4760,0
20241209,192100,784309065,4760,4760,4760,4760,0
20241209,192000,784309065,4760,4760,4760,4760,0
20241209,191900,784309065,4760,4760,4760,4760,470
20241209,191800,784309065,4760,4760,4760,4760,0
20241209,191700,784309065,4760,4760,4760,4760,0
20241209,191600,784309065,4760,4760,4760,4760,0
20241209,191500,784309065,4760,4760,4760,4760,0
20241209,191400,784309065,4760,4760,4760,4760,0
20241209,191300,784309065,4760,4760,4760,4760,0
20241209,191200,784309065,4760,4760,4760,4760,0
20241209,191100,784309065,4760,4760,4760,4760,0
20241209,191000,784309065,4760,4760,4760,4760,0
20241209,190900,784309065,4760,4760,4760,4760,0
20241209,190800,784309065,4760,4760,4760,4760,0
20241209,190700,784309065,4760,4760,4760,4760,0
20241209,190600,784309065,4760,4760,4760,4760,0
20241209,190500,784309065,4760,4760,4760,4760,0
20241209,190400,784309065,4760,4760,4760,4760,0
20241209,190300,784309065,4760,4760,4760,4760,0
20241209,190200,784309065,4760,4760,4760,4760,0
20241209,190100,784309065,4760,4760,4760,4760,0
20241209,190000,784309065,4760,4760,4760,4760,0
20241209,185900,784309065,4760,4760,4760,4760,0
20241209,185800,784309065,4760,4760,4760,4760,0
20241209,185700,784309065,4760,4760,4760,4760,0
20241209,185600,784309065,4760,4760,4760,4760,0
20241209,185500,784309065,4760,4760,4760,4760,0
20241209,185400,784309065,4760,4760,4760,4760,0
20241209,185300,784309065,4760,4760,4760,4760,0
20241209,185200,784309065,4760,4760,4760,4760,0
20241209,185100,784309065,4760,4760,4760,4760,0
20241209,185000,784309065,4760,4760,4760,4760,0
20241209,184900,784309065,4760,4760,4760,4760,470
20241209,184800,784309065,4760,4760,4760,4760,0
20241209,184700,784309065,4760,4760,4760,4760,0
20241209,184600,784309065,4760,4760,4760,4760,0
20241209,184500,784309065,4760,4760,4760,4760,0
20241209,184400,784309065,4760,4760,4760,4760,0
20241209,184300,784309065,4760,4760,4760,4760,0
20241209,184200,784309065,4760,4760,4760,4760,0
20241209,184100,784309065,4760,4760,4760,4760,0
20241209,184000,784309065,4760,4760,4760,4760,0
20241209,183900,784309065,4760,4760,4760,4760,0
20241209,183800,784309065,4760,4760,4760,4760,0
20241209,183700,784309065,4760,4760,4760,4760,0
20241209,183600,784309065,4760,4760,4760,4760,0
20241209,183500,784309065,4760,4760,4760,4760,0
20241209,183400,784309065,4760,4760,4760,4760,0
20241209,183300,784309065,4760,4760,4760,4760,0
20241209,183200,784309065,4760,4760,4760,4760,0
20241209,183100,784309065,4760,4760,4760,4760,0
20241209,183000,784309065,4760,4760,4760,4760,0
20241209,182900,784309065,4760,4760,4760,4760,0
20241209,182800,784309065,4760,4760,4760,4760,0
20241209,182700,784309065,4760,4760,4760,4760,0
20241209,182600,784309065,4760,4760,4760,4760,0
20241209,182500,784309065,4760,4760,4760,4760,0
20241209,182400,784309065,4760,4760,4760,4760,0
20241209,182300,784309065,4760,4760,4760,4760,0
20241209,182200,784309065,4760,4760,4760,4760,0
20241209,182100,784309065,4760,4760,4760,4760,0
20241209,182000,784309065,4760,4760,4760,4760,0
20241209,181900,784309065,4760,4760,4760,4760,470
20241209,181800,784309065,4760,4760,4760,4760,0
20241209,181700,784309065,4760,4760,4760,4760,0
20241209,181600,784309065,4760,4760,4760,4760,0
20241209,181500,784309065,4760,4760,4760,4760,0
20241209,181400,784309065,4760,4760,4760,4760,0
20241209,181300,784309065,4760,4760,4760,4760,0
20241209,181200,784309065,4760,4760,4760,4760,0
20241209,181100,784309065,4760,4760,4760,4760,0
20241209,181000,784309065,4760,4760,4760,4760,0
20241209,180900,784309065,4760,4760,4760,4760,0
20241209,180800,784309065,4760,4760,4760,4760,0
20241209,180700,784309065,4760,4760,4760,4760,0
20241209,180600,784309065,4760,4760,4760,4760,0
20241209,180500,784309065,4760,4760,4760,4760,0
20241209,180400,784309065,4760,4760,4760,4760,0
20241209,180300,784309065,4760,4760,4760,4760,0
20241209,180200,784309065,4760,4760,4760,4760,0
20241209,180100,784309065,4760,4760,4760,4760,0
20241209,180000,784309065,4760,4760,4760,4760,0
20241209,175900,784309065,4760,4760,4760,4760,0
20241209,175800,784309065,4760,4760,4760,4760,0
20241209,175700,784309065,4760,4760,4760,4760,0
20241209,175600,784309065,4760,4760,4760,4760,0
20241209,175500,784309065,4760,4760,4760,4760,0
20241209,175400,784309065,4760,4760,4760,4760,0
20241209,175300,784309065,4760,4760,4760,4760,0
20241209,175200,784309065,4760,4760,4760,4760,0
20241209,175100,784309065,4760,4760,4760,4760,0
20241209,175000,784309065,4760,4760,4760,4760,0
20241209,174900,784309065,4760,4760,4760,4760,470
20241209,174800,784309065,4760,4760,4760,4760,0
20241209,174700,784309065,4760,4760,4760,4760,0
20241209,174600,784309065,4760,4760,4760,4760,0
20241209,174500,784309065,4760,4760,4760,4760,0
20241209,174400,784309065,4760,4760,4760,4760,0
20241209,174300,784309065,4760,4760,4760,4760,0
20241209,174200,784309065,4760,4760,4760,4760,0
20241209,174100,784309065,4760,4760,4760,4760,0
20241209,174000,784309065,4760,4760,4760,4760,0
20241209,173900,784309065,4760,4760,4760,4760,0
20241209,173800,784309065,4760,4760,4760,4760,0
20241209,173700,784309065,4760,4760,4760,4760,0
20241209,173600,784309065,4760,4760,4760,4760,0
20241209,173500,784309065,4760,4760,4760,4760,0
20241209,173400,784309065,4760,4760,4760,4760,0
20241209,173300,784309065,4760,4760,4760,4760,0
20241209,173200,784309065,4760,4760,4760,4760,0
20241209,173100,784309065,4760,4760,4760,4760,0
20241209,173000,784309065,4760,4760,4760,4760,0
20241209,172900,784309065,4760,4760,4760,4760,0
20241209,172800,784309065,4760,4760,4760,4760,0
20241209,172700,784309065,4760,4760,4760,4760,0
20241209,172600,784309065,4760,4760,4760,4760,0
20241209,172500,784309065,4760,4760,4760,4760,0
20241209,172400,784309065,4760,4760,4760,4760,0
20241209,172300,784309065,4760,4760,4760,4760,0
20241209,172200,784309065,4760,4760,4760,4760,0
20241209,172100,784309065,4760,4760,4760,4760,0
20241209,172000,784309065,4760,4760,4760,4760,0
20241209,171900,784309065,4760,4760,4760,4760,470
20241209,171800,784309065,4760,4760,4760,4760,0
20241209,171700,784309065,4760,4760,4760,4760,0
20241209,171600,784309065,4760,4760,4760,4760,0
20241209,171500,784309065,4760,4760,4760,4760,0
20241209,171400,784309065,4760,4760,4760,4760,0
20241209,171300,784309065,4760,4760,4760,4760,0
20241209,171200,784309065,4760,4760,4760,4760,0
20241209,171100,784309065,4760,4760,4760,4760,0
20241209,171000,784309065,4760,4760,4760,4760,0
20241209,170900,784309065,4760,4760,4760,4760,0
20241209,170800,784309065,4760,4760,4760,4760,0
20241209,170700,784309065,4760,4760,4760,4760,0
20241209,170600,784309065,4760,4760,4760,4760,0
20241209,170500,784309065,4760,4760,4760,4760,0
20241209,170400,784309065,4760,4760,4760,4760,0
20241209,170300,784309065,4760,4760,4760,4760,0
20241209,170200,784309065,4760,4760,4760,4760,0
20241209,170100,784309065,4760,4760,4760,4760,0
20241209,170000,784309065,4760,4760,4760,4760,0
20241209,165900,784309065,4760,4760,4760,4760,0
20241209,165800,784309065,4760,4760,4760,4760,0
20241209,165700,784309065,4760,4760,4760,4760,0
20241209,165600,784309065,4760,4760,4760,4760,0
20241209,165500,784309065,4760,4760,4760,4760,0
20241209,165400,784309065,4760,4760,4760,4760,0
20241209,165300,784309065,4760,4760,4760,4760,0
20241209,165200,784309065,4760,4760,4760,4760,0
20241209,165100,784309065,4760,4760,4760,4760,0
20241209,165000,784309065,4760,4760,4760,4760,0
20241209,164900,784309065,4760,4760,4760,4760,470
20241209,164800,784309065,4760,4760,4760,4760,0
20241209,164700,784309065,4760,4760,4760,4760,0
20241209,164600,784309065,4760,4760,4760,4760,0
20241209,164500,784309065,4760,4760,4760,4760,0
20241209,164400,784309065,4760,4760,4760,4760,0
20241209,164300,784309065,4760,4760,4760,4760,0
20241209,164200,784309065,4760,4760,4760,4760,0
20241209,164100,784309065,4760,4760,4760,4760,0
20241209,164000,784309065,4760,4760,4760,4760,0
20241209,163900,784309065,4760,4760,4760,4760,0
20241209,163800,784309065,4760,4760,4760,4760,0
20241209,163700,784309065,4760,4760,4760,4760,0
20241209,163600,784309065,4760,4760,4760,4760,0
20241209,163500,784309065,4760,4760,4760,4760,0
20241209,163400,784309065,4760,4760,4760,4760,0
20241209,163300,784309065,4760,4760,4760,4760,0
20241209,163200,784309065,4760,4760,4760,4760,0
20241209,163100,784309065,4760,4760,4760,4760,0
20241209,163000,784309065,4760,4760,4760,4760,0
20241209,162900,784309065,4760,4760,4760,4760,0
20241209,162800,784309065,4760,4760,4760,4760,0
20241209,162700,784309065,4760,4760,4760,4760,0
20241209,162600,784309065,4760,4760,4760,4760,0
20241209,162500,784309065,4760,4760,4760,4760,0
20241209,162400,784309065,4760,4760,4760,4760,0
20241209,162300,784309065,4760,4760,4760,4760,0
20241209,162200,784309065,4760,4760,4760,4760,0
20241209,162100,784309065,4760,4760,4760,4760,0
20241209,162000,784309065,4760,4760,4760,4760,0
20241209,161900,784309065,4760,4760,4760,4760,470
20241209,161800,784309065,4760,4760,4760,4760,0
20241209,161700,784309065,4760,4760,4760,4760,0
20241209,161600,784309065,4760,4760,4760,4760,0
20241209,161500,784309065,4760,4760,4760,4760,0
20241209,161400,784309065,4760,4760,4760,4760,0
20241209,161300,784309065,4760,4760,4760,4760,0
20241209,161200,784309065,4760,4760,4760,4760,0
20241209,161100,784309065,4760,4760,4760,4760,0
20241209,161000,784309065,4760,4760,4760,4760,0
20241209,160900,784309065,4760,4760,4760,4760,0
20241209,160800,784309065,4760,4760,4760,4760,0
20241209,160700,784309065,4760,4760,4760,4760,0
20241209,160600,784309065,4760,4760,4760,4760,0
20241209,160500,784309065,4760,4760,4760,4760,0
20241209,160400,784309065,4760,4760,4760,4760,0
20241209,160300,784309065,4760,4760,4760,4760,0
20241209,160200,784309065,4760,4760,4760,4760,0
20241209,160100,784309065,4760,4760,4760,4760,0
20241209,160000,784309065,4760,4760,4760,4760,0
20241209,155900,784309065,4760,4760,4760,4760,0
20241209,155800,784309065,4760,4760,4760,4760,0
20241209,155700,784309065,4760,4760,4760,4760,0
20241209,155600,784309065,4760,4760,4760,4760,0
20241209,155500,784309065,4760,4760,4760,4760,0
20241209,155400,784309065,4760,4760,4760,4760,0
20241209,155300,784309065,4760,4760,4760,4760,0
20241209,155200,784309065,4760,4760,4760,4760,0
20241209,155100,784309065,4760,4760,4760,4760,0
20241209,155000,784309065,4760,4760,4760,4760,0
20241209,154900,784309065,4760,4760,4760,4760,470
20241209,154800,784309065,4760,4760,4760,4760,0
20241209,154700,784309065,4760,4760,4760,4760,0
20241209,154600,784309065,4760,4760,4760,4760,0
20241209,154500,784309065,4760,4760,4760,4760,0
20241209,154400,784309065,4760,4760,4760,4760,0
20241209,154300,784309065,4760,4760,4760,4760,0
20241209,154200,784309065,4760,4760,4760,4760,0
20241209,154100,784309065,4760,4760,4760,4760,0
20241209,154000,784309065,4760,4760,4760,4760,0
20241209,153900,784309065,4760,4760,4760,4760,0
20241209,153800,784309065,4760,4760,4760,4760,0
20241209,153700,784309065,4760,4760,4760,4760,0
20241209,153600,784309065,4760,4760,4760,4760,0
20241209,153500,784309065,4760,4760,4760,4760,0
20241209,153400,784309065,4760,4760,4760,4760,0
20241209,153300,784309065,4760,4760,4760,4760,0
20241209,153200,784309065,4760,4760,4760,4760,0
20241209,153100,784309065,4760,4760,4760,4760,0
20241209,153000,784309065,4760,4760,4760,4760,470
20241209,152900,782071865,4790,4790,4790,4790,0
20241209,152800,782071865,4790,4790,4790,4790,0
20241209,152700,782071865,4790,4790,4790,4790,0
20241209,152600,782071865,4790,4790,4790,4790,0
20241209,152500,782071865,4790,4790,4790,4790,0
20241209,152400,782071865,4790,4790,4790,4790,0
20241209,152300,782071865,4790,4790,4790,4790,0
20241209,152200,782071865,4790,4790,4790,4790,0
20241209,152100,782071865,4790,4790,4790,4790,0
20241209,152000,782071865,4790,4790,4790,4790,0
20241209,151900,782071865,4790,4790,4790,4790,0
20241209,151800,782071865,4790,4790,4790,4790,1
20241209,151700,782067075,4755,4755,4755,4755,0
20241209,151600,782067075,4755,4755,4755,4755,106
20241209,151500,781563045,4760,4760,4760,4760,0
20241209,151400,781563045,4760,4760,4765,4760,281
20241209,151300,780225440,4790,4790,4790,4790,9
20241209,151200,780182330,4790,4790,4790,4790,0
20241209,151100,780182330,4790,4790,4790,4790,0
20241209,151000,780182330,4790,4790,4790,4790,0
20241209,150900,780182330,4790,4800,4800,4790,8
20241209,150800,780143940,4795,4795,4795,4795,0
20241209,150700,780143940,4795,4795,4795,4795,0
20241209,150600,780143940,4795,4795,4795,4795,0
20241209,150500,780143940,4795,4795,4795,4795,5
20241209,150400,780119965,4795,4795,4795,4795,0
20241209,150300,780119965,4795,4795,4795,4795,1
20241209,150200,780115170,4800,4800,4800,4800,0
20241209,150100,780115170,4800,4800,4800,4800,1
20241209,150000,780110370,4800,4800,4800,4800,0
20241209,145900,780110370,4800,4800,4800,4800,0
20241209,145800,780110370,4800,4795,4800,4795,298
20241209,145700,778681115,4795,4805,4805,4770,602
20241209,145600,775806025,4805,4810,4810,4805,500
20241209,145500,773402515,4810,4810,4810,4810,0
20241209,145400,773402515,4810,4810,4810,4810,0
20241209,145300,773402515,4810,4810,4810,4800,4898
20241209,145200,749869625,4810,4810,4810,4810,685
20241209,145100,746574775,4810,4810,4810,4805,1466
20241209,145000,739524795,4810,4800,4810,4800,500
20241209,144900,737121795,4810,4800,4810,4800,23
20241209,144800,737011185,4810,4800,4810,4785,6074
20241209,144700,707861625,4800,4790,4800,4790,6
20241209,144600,707832855,4800,4800,4800,4790,3
20241209,144500,707818465,4790,4785,4800,4785,766
20241209,144400,704145595,4795,4785,4795,4785,603
20241209,144300,701257225,4790,4775,4790,4760,2994
20241209,144200,686957035,4780,4775,4780,4770,448
20241209,144100,684817825,4770,4770,4770,4770,0
20241209,144000,684817825,4770,4770,4770,4770,3
20241209,143900,684803515,4780,4780,4780,4780,0
20241209,143800,684803515,4780,4780,4780,4780,1001
20241209,143700,680018735,4750,4750,4750,4750,1443
20241209,143600,673164485,4755,4765,4765,4755,891
20241209,143500,668925345,4780,4780,4780,4780,2
20241209,143400,668915785,4770,4770,4770,4770,0
20241209,143300,668915785,4770,4770,4770,4770,1
20241209,143200,668911015,4770,4770,4770,4770,0
20241209,143100,668911015,4770,4770,4770,4770,4
20241209,143000,668891935,4770,4770,4770,4770,4
20241209,142900,668872855,4780,4780,4780,4780,1
20241209,142800,668868075,4770,4770,4770,4770,0
20241209,142700,668868075,4770,4770,4770,4770,6
20241209,142600,668839455,4775,4775,4775,4775,0
20241209,142500,668839455,4775,4775,4775,4775,0
20241209,142400,668839455,4775,4775,4775,4775,0
20241209,142300,668839455,4775,4775,4775,4775,1
20241209,142200,668834680,4770,4770,4770,4770,0
20241209,142100,668834680,4770,4775,4775,4770,8
20241209,142000,668796500,4780,4780,4780,4780,0
20241209,141900,668796500,4780,4780,4780,4780,0
20241209,141800,668796500,4780,4780,4780,4780,0
20241209,141700,668796500,4780,4780,4780,4780,0
20241209,141600,668796500,4780,4780,4780,4780,0
20241209,141500,668796500,4780,4780,4780,4780,0
20241209,141400,668796500,4780,4780,4780,4780,0
20241209,141300,668796500,4780,4775,4780,4775,2
20241209,141200,668786945,4765,4765,4765,4765,0
20241209,141100,668786945,4765,4765,4765,4765,0
20241209,141000,668786945,4765,4765,4765,4765,0
20241209,140900,668786945,4765,4765,4765,4765,0
20241209,140800,668786945,4765,4765,4765,4765,0
20241209,140700,668786945,4765,4765,4765,4765,0
20241209,140600,668786945,4765,4765,4765,4765,0
20241209,140500,668786945,4765,4765,4765,4765,0
20241209,140400,668786945,4765,4770,4770,4765,3
20241209,140300,668772645,4765,4765,4765,4765,0
20241209,140200,668772645,4765,4765,4765,4765,0
20241209,140100,668772645,4765,4770,4770,4765,221
20241209,140000,667719555,4765,4765,4765,4765,0
20241209,135900,667719555,4765,4765,4765,4765,11
20241209,135800,667667140,4780,4780,4780,4780,0
20241209,135700,667667140,4780,4780,4780,4780,3
20241209,135600,667652800,4780,4780,4780,4780,0
20241209,135500,667652800,4780,4780,4780,4780,1
20241209,135400,667648020,4785,4785,4785,4785,0
20241209,135300,667648020,4785,4785,4785,4785,0
20241209,135200,667648020,4785,4785,4785,4785,0
20241209,135100,667648020,4785,4785,4785,4785,0
20241209,135000,667648020,4785,4785,4785,4785,5
20241209,134900,667624095,4780,4780,4780,4780,0
20241209,134800,667624095,4780,4780,4780,4780,0
20241209,134700,667624095,4780,4780,4780,4780,0
20241209,134600,667624095,4780,4785,4785,4780,45
20241209,134500,667408795,4785,4785,4785,4785,1
20241209,134400,667404010,4780,4780,4780,4780,0
20241209,134300,667404010,4780,4780,4780,4780,1
20241209,134200,667399230,4785,4785,4785,4785,0
20241209,134100,667399230,4785,4785,4785,4785,0
20241209,134000,667399230,4785,4780,4785,4780,6
20241209,133900,667370545,4785,4785,4785,4785,1
20241209,133800,667365760,4785,4785,4785,4785,0
20241209,133700,667365760,4785,4765,4785,4765,31
20241209,133600,667218015,4775,4775,4775,4775,0
20241209,133500,667218015,4775,4775,4775,4775,0
20241209,133400,667218015,4775,4780,4780,4775,782
20241209,133300,663482010,4785,4785,4785,4785,0
20241209,133200,663482010,4785,4785,4785,4785,0
20241209,133100,663482010,4785,4785,4785,4785,0
20241209,133000,663482010,4785,4785,4785,4785,4
20241209,132900,663462870,4785,4785,4785,4785,0
20241209,132800,663462870,4785,4785,4785,4785,0
20241209,132700,663462870,4785,4785,4785,4785,0
20241209,132600,663462870,4785,4785,4785,4785,0
20241209,132500,663462870,4785,4785,4785,4785,0
20241209,132400,663462870,4785,4785,4785,4785,0
20241209,132300,663462870,4785,4785,4785,4785,0
20241209,132200,663462870,4785,4760,4785,4755,3037
20241209,132100,648974985,4760,4760,4760,4760,0
20241209,132000,648974985,4760,4760,4760,4760,5
20241209,131900,648951185,4750,4740,4760,4740,494
20241209,131800,646605045,4740,4740,4740,4740,0
20241209,131700,646605045,4740,4740,4740,4740,0
20241209,131600,646605045,4740,4740,4740,4740,11
20241209,131500,646552905,4740,4740,4740,4740,501
20241209,131400,644178165,4735,4735,4735,4735,0
20241209,131300,644178165,4735,4735,4735,4735,2522
20241209,131200,632236495,4735,4735,4735,4735,30
20241209,131100,632094445,4735,4740,4740,4735,349
20241209,131000,630441905,4735,4735,4735,4735,0
20241209,130900,630441905,4735,4735,4735,4735,1000
20241209,130800,625706905,4740,4740,4740,4740,0
20241209,130700,625706905,4740,4740,4740,4740,0
20241209,130600,625706905,4740,4740,4740,4740,1522
20241209,130500,618492625,4775,4745,4775,4745,633
20241209,130400,615489010,4750,4750,4750,4750,500
20241209,130300,613114010,4750,4780,4780,4750,1317
20241209,130200,606858230,4790,4790,4790,4790,0
20241209,130100,606858230,4790,4790,4790,4790,1
20241209,130000,606853440,4785,4785,4785,4785,4
20241209,125900,606834300,4785,4785,4785,4785,0
20241209,125800,606834300,4785,4785,4785,4785,0
20241209,125700,606834300,4785,4785,4785,4785,0
20241209,125600,606834300,4785,4785,4785,4785,0
20241209,125500,606834300,4785,4785,4785,4785,0
20241209,125400,606834300,4785,4785,4785,4785,0
20241209,125300,606834300,4785,4785,4785,4785,0
20241209,125200,606834300,4785,4785,4785,4785,0
20241209,125100,606834300,4785,4785,4785,4785,0
20241209,125000,606834300,4785,4785,4785,4785,5
20241209,124900,606810375,4790,4790,4790,4790,1
20241209,124800,606805585,4750,4755,4755,4750,22
20241209,124700,606701075,4750,4750,4750,4750,0
20241209,124600,606701075,4750,4750,4750,4750,0
20241209,124500,606701075,4750,4750,4750,4750,0
20241209,124400,606701075,4750,4750,4750,4750,0
20241209,124300,606701075,4750,4750,4750,4750,0
20241209,124200,606701075,4750,4760,4760,4750,587
20241209,124100,603912815,4785,4785,4785,4785,0
20241209,124000,603912815,4785,4785,4785,4785,8
20241209,123900,603874535,4790,4790,4790,4790,0
20241209,123800,603874535,4790,4790,4790,4790,0
20241209,123700,603874535,4790,4790,4790,4790,0
20241209,123600,603874535,4790,4790,4790,4790,0
20241209,123500,603874535,4790,4790,4790,4790,1
20241209,123400,603869745,4750,4750,4750,4750,0
20241209,123300,603869745,4750,4750,4750,4750,0
20241209,123200,603869745,4750,4750,4750,4750,0
20241209,123100,603869745,4750,4750,4750,4750,0
20241209,123000,603869745,4750,4750,4750,4750,0
20241209,122900,603869745,4750,4755,4755,4750,114
20241209,122800,603328095,4760,4760,4760,4760,0
20241209,122700,603328095,4760,4760,4760,4760,0
20241209,122600,603328095,4760,4765,4765,4760,1246
20241209,122500,597396515,4790,4780,4790,4780,100
20241209,122400,596917785,4780,4780,4780,4780,0
20241209,122300,596917785,4780,4780,4780,4780,0
20241209,122200,596917785,4780,4780,4780,4780,0
20241209,122100,596917785,4780,4780,4780,4780,0
20241209,122000,596917785,4780,4780,4780,4780,5
20241209,121900,596893885,4790,4790,4790,4790,0
20241209,121800,596893885,4790,4790,4790,4790,0
20241209,121700,596893885,4790,4790,4790,4790,0
20241209,121600,596893885,4790,4790,4790,4790,0
20241209,121500,596893885,4790,4790,4790,4790,1
20241209,121400,596889095,4765,4770,4770,4765,2500
20241209,121300,584976120,4765,4765,4765,4765,0
20241209,121200,584976120,4765,4765,4765,4765,0
20241209,121100,584976120,4765,4765,4765,4765,0
20241209,121000,584976120,4765,4765,4765,4765,0
20241209,120900,584976120,4765,4765,4765,4765,0
20241209,120800,584976120,4765,4765,4765,4765,0
20241209,120700,584976120,4765,4765,4765,4765,0
20241209,120600,584976120,4765,4765,4765,4765,0
20241209,120500,584976120,4765,4765,4765,4765,0
20241209,120400,584976120,4765,4765,4765,4765,0
20241209,120300,584976120,4765,4800,4800,4765,3902
20241209,120200,566357365,4805,4805,4805,4805,0
20241209,120100,566357365,4805,4805,4805,4805,1
20241209,120000,566352560,4810,4810,4810,4810,5
20241209,115900,566328510,4815,4815,4815,4815,0
20241209,115800,566328510,4815,4815,4815,4815,0
20241209,115700,566328510,4815,4815,4815,4815,0
20241209,115600,566328510,4815,4815,4815,4815,1
20241209,115500,566323695,4780,4780,4780,4780,1
20241209,115400,566318915,4810,4810,4810,4810,0
20241209,115300,566318915,4810,4810,4810,4810,0
20241209,115200,566318915,4810,4810,4810,4790,962
20241209,115100,561708715,4810,4810,4810,4810,0
20241209,115000,561708715,4810,4810,4810,4810,9
20241209,114900,561665425,4800,4800,4800,4800,0
20241209,114800,561665425,4800,4800,4800,4800,0
20241209,114700,561665425,4800,4800,4800,4800,0
20241209,114600,561665425,4800,4800,4800,4800,0
20241209,114500,561665425,4800,4800,4800,4800,0
20241209,114400,561665425,4800,4800,4800,4800,0
20241209,114300,561665425,4800,4800,4800,4800,0
20241209,114200,561665425,4800,4800,4800,4800,0
20241209,114100,561665425,4800,4800,4800,4800,0
20241209,114000,561665425,4800,4800,4800,4800,0
20241209,113900,561665425,4800,4800,4800,4800,0
20241209,113800,561665425,4800,4800,4800,4800,0
20241209,113700,561665425,4800,4800,4800,4800,0
20241209,113600,561665425,4800,4805,4805,4800,5
20241209,113500,561641420,4815,4815,4815,4815,50
20241209,113400,561400670,4795,4795,4795,4795,0
20241209,113300,561400670,4795,4795,4795,4795,0
20241209,113200,561400670,4795,4795,4795,4795,0
20241209,113100,561400670,4795,4795,4795,4795,0
20241209,113000,561400670,4795,4795,4795,4795,0
20241209,112900,561400670,4795,4795,4795,4795,204
20241209,112800,560422490,4800,4810,4810,4800,501
20241209,112700,558017680,4815,4815,4815,4815,0
20241209,112600,558017680,4815,4815,4815,4815,0
20241209,112500,558017680,4815,4815,4815,4815,1
20241209,112400,558012865,4810,4810,4810,4810,0
20241209,112300,558012865,4810,4810,4810,4810,140
20241209,112200,557339465,4810,4810,4810,4810,0
20241209,112100,557339465,4810,4815,4815,4810,504
20241209,112000,554915210,4810,4810,4810,4810,4
20241209,111900,554895970,4815,4810,4815,4810,501
20241209,111800,552486155,4800,4800,4800,4800,0
20241209,111700,552486155,4800,4805,4805,4800,1000
20241209,111600,547683655,4795,4795,4795,4795,0
20241209,111500,547683655,4795,4795,4795,4795,0
20241209,111400,547683655,4795,4805,4805,4795,507
20241209,111300,545252560,4805,4805,4805,4805,0
20241209,111200,545252560,4805,4805,4805,4795,61
20241209,111100,544959465,4790,4790,4790,4790,0
20241209,111000,544959465,4790,4790,4790,4790,0
20241209,110900,544959465,4790,4790,4790,4790,0
20241209,110800,544959465,4790,4790,4790,4790,0
20241209,110700,544959465,4790,4790,4790,4790,0
20241209,110600,544959465,4790,4790,4790,4790,313
20241209,110500,543460195,4795,4800,4800,4795,2702
20241209,110400,530491600,4800,4800,4800,4800,0
20241209,110300,530491600,4800,4800,4800,4800,0
20241209,110200,530491600,4800,4800,4800,4800,0
20241209,110100,530491600,4800,4800,4800,4800,0
20241209,110000,530491600,4800,4800,4800,4800,3
20241209,105900,530477200,4795,4795,4795,4795,0
20241209,105800,530477200,4795,4795,4795,4795,0
20241209,105700,530477200,4795,4795,4795,4795,0
20241209,105600,530477200,4795,4795,4795,4795,0
20241209,105500,530477200,4795,4780,4795,4780,594
20241209,105400,527634070,4780,4780,4780,4780,0
20241209,105300,527634070,4780,4780,4780,4780,1457
20241209,105200,520669610,4780,4790,4790,4780,1641
20241209,105100,512821840,4790,4790,4790,4790,0
20241209,105000,512821840,4790,4790,4790,4790,0
20241209,104900,512821840,4790,4790,4790,4790,0
20241209,104800,512821840,4790,4800,4800,4790,1470
20241209,104700,505773350,4835,4835,4835,4835,0
20241209,104600,505773350,4835,4835,4835,4835,0
20241209,104500,505773350,4835,4835,4835,4835,0
20241209,104400,505773350,4835,4835,4835,4835,0
20241209,104300,505773350,4835,4835,4835,4835,54
20241209,104200,505512260,4830,4830,4830,4830,56
20241209,104100,505241780,4800,4800,4800,4800,0
20241209,104000,505241780,4800,4825,4825,4800,8
20241209,103900,505203280,4830,4830,4830,4830,0
20241209,103800,505203280,4830,4830,4830,4830,0
20241209,103700,505203280,4830,4830,4830,4830,0
20241209,103600,505203280,4830,4825,4830,4825,67
20241209,103500,504879690,4830,4830,4830,4830,0
20241209,103400,504879690,4830,4830,4830,4830,0
20241209,103300,504879690,4830,4830,4830,4830,0
20241209,103200,504879690,4830,4830,4830,4830,0
20241209,103100,504879690,4830,4830,4830,4830,0
20241209,103000,504879690,4830,4830,4830,4830,4
20241209,102900,504860370,4830,4830,4830,4830,0
20241209,102800,504860370,4830,4830,4830,4830,0
20241209,102700,504860370,4830,4830,4830,4830,0
20241209,102600,504860370,4830,4830,4830,4830,0
20241209,102500,504860370,4830,4830,4830,4830,0
20241209,102400,504860370,4830,4830,4830,4830,0
20241209,102300,504860370,4830,4830,4830,4830,0
20241209,102200,504860370,4830,4825,4830,4825,500
20241209,102100,502445915,4825,4815,4825,4815,500
20241209,102000,500036490,4815,4820,4820,4815,12
20241209,101900,499978660,4825,4815,4825,4815,2000
20241209,101800,490339435,4810,4810,4810,4810,0
20241209,101700,490339435,4810,4810,4810,4810,39
20241209,101600,490151845,4810,4810,4810,4810,30
20241209,101500,490007545,4810,4810,4810,4810,0
20241209,101400,490007545,4810,4805,4810,4805,441
20241209,101300,487886370,4805,4805,4805,4805,686
20241209,101200,484590140,4805,4805,4805,4805,10
20241209,101100,484542090,4805,4805,4805,4805,3
20241209,101000,484527675,4790,4805,4805,4790,1018
20241209,100900,479648930,4805,4805,4805,4805,0
20241209,100800,479648930,4805,4805,4805,4805,0
20241209,100700,479648930,4805,4805,4810,4805,501
20241209,100600,477239685,4805,4805,4805,4805,0
20241209,100500,477239685,4805,4790,4805,4790,501
20241209,100400,474839880,4790,4790,4790,4790,500
20241209,100300,472444880,4805,4805,4805,4805,6
20241209,100200,472416050,4780,4780,4780,4780,0
20241209,100100,472416050,4780,4780,4780,4780,0
20241209,100000,472416050,4780,4780,4780,4780,0
20241209,095900,472416050,4780,4780,4780,4780,0
20241209,095800,472416050,4780,4780,4780,4780,0
20241209,095700,472416050,4780,4780,4780,4780,0
20241209,095600,472416050,4780,4780,4780,4780,89
20241209,095500,471990630,4780,4780,4780,4780,500
20241209,095400,469600630,4790,4790,4790,4790,500
20241209,095300,467205630,4800,4800,4800,4800,475
20241209,095200,464925630,4810,4810,4810,4810,0
20241209,095100,464925630,4810,4810,4810,4810,0
20241209,095000,464925630,4810,4805,4810,4805,24
20241209,094900,464810295,4800,4800,4800,4800,7
20241209,094800,464776695,4810,4810,4810,4810,0
20241209,094700,464776695,4810,4810,4815,4810,1026
20241209,094600,459839130,4810,4810,4810,4810,1006
20241209,094500,455000270,4805,4775,4805,4775,501
20241209,094400,452592995,4775,4775,4775,4775,0
20241209,094300,452592995,4775,4810,4810,4775,2
20241209,094200,452583410,4800,4810,4810,4780,1150
20241209,094100,447078390,4800,4805,4805,4800,1353
20241209,094000,440578990,4805,4800,4805,4800,513
20241209,093900,438114075,4805,4805,4805,4805,0
20241209,093800,438114075,4805,4805,4805,4805,3
20241209,093700,438099660,4810,4810,4810,4810,200
20241209,093600,437137660,4810,4785,4810,4775,1222
20241209,093500,431283920,4785,4790,4790,4785,110
20241209,093400,430757520,4810,4800,4815,4790,275
20241209,093300,429437190,4800,4800,4800,4795,676
20241209,093200,426194180,4820,4775,4820,4775,712
20241209,093100,422780360,4785,4755,4785,4755,1426
20241209,093000,415969500,4730,4720,4745,4720,193
20241209,092900,415053755,4710,4715,4715,4710,50
20241209,092800,414818140,4710,4780,4780,4710,7005
20241209,092700,381740365,4780,4750,4785,4750,1295
20241209,092600,375563540,4750,4775,4775,4750,5170
20241209,092500,350990215,4785,4805,4805,4785,2224
20241209,092400,340339155,4830,4800,4840,4800,1551
20241209,092300,332878440,4840,4750,4870,4750,6844
20241209,092200,299950285,4745,4840,4840,4745,5279
20241209,092100,274645650,4845,4890,4955,4825,23981
20241209,092000,156548585,4870,4780,4895,4780,2461
20241209,091900,144615005,4825,4825,4825,4825,0
20241209,091800,144615005,4825,4780,4825,4780,44
20241209,091700,144403785,4835,4825,4835,4825,600
20241209,091600,141506130,4825,4820,4825,4800,1513
20241209,091500,134230840,4825,4835,4835,4825,410
20241209,091400,132250560,4900,4905,4910,4900,2068
20241209,091300,122106680,4900,4795,4900,4795,7310
20241209,091200,86487490,4775,4775,4775,4775,13
20241209,091100,86425415,4775,4775,4775,4775,786
20241209,091000,82672265,4780,4780,4780,4780,100
20241209,090900,82194265,4775,4775,4780,4775,1425
20241209,090800,75389640,4740,4740,4740,4740,0
20241209,090700,75389640,4740,4730,4800,4730,3034
20241209,090600,60854645,4790,4800,4800,4720,2831
20241209,090500,47389910,4805,4825,4825,4805,2573
20241209,090400,34990350,4830,4840,4860,4830,1141
20241209,090300,29466815,4840,4850,4860,4830,2053
20241209,090200,19509975,4830,4840,4845,4825,376
20241209,090100,17690965,4870,4865,4895,4840,49
20241209,090000,17453265,4840,4905,4905,4840,3601