KissMeData/222110/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,204900,124337625,4850,4850,4850,4850,165
20241210,204800,124337625,4850,4850,4850,4850,0
20241210,204700,124337625,4850,4850,4850,4850,0
20241210,204600,124337625,4850,4850,4850,4850,0
20241210,204500,124337625,4850,4850,4850,4850,0
20241210,204400,124337625,4850,4850,4850,4850,0
20241210,204300,124337625,4850,4850,4850,4850,0
20241210,204200,124337625,4850,4850,4850,4850,0
20241210,204100,124337625,4850,4850,4850,4850,0
20241210,204000,124337625,4850,4850,4850,4850,0
20241210,203900,124337625,4850,4850,4850,4850,0
20241210,203800,124337625,4850,4850,4850,4850,0
20241210,203700,124337625,4850,4850,4850,4850,0
20241210,203600,124337625,4850,4850,4850,4850,0
20241210,203500,124337625,4850,4850,4850,4850,0
20241210,203400,124337625,4850,4850,4850,4850,0
20241210,203300,124337625,4850,4850,4850,4850,0
20241210,203200,124337625,4850,4850,4850,4850,0
20241210,203100,124337625,4850,4850,4850,4850,0
20241210,203000,124337625,4850,4850,4850,4850,0
20241210,202900,124337625,4850,4850,4850,4850,0
20241210,202800,124337625,4850,4850,4850,4850,0
20241210,202700,124337625,4850,4850,4850,4850,0
20241210,202600,124337625,4850,4850,4850,4850,0
20241210,202500,124337625,4850,4850,4850,4850,0
20241210,202400,124337625,4850,4850,4850,4850,0
20241210,202300,124337625,4850,4850,4850,4850,0
20241210,202200,124337625,4850,4850,4850,4850,0
20241210,202100,124337625,4850,4850,4850,4850,0
20241210,202000,124337625,4850,4850,4850,4850,0
20241210,201900,124337625,4850,4850,4850,4850,165
20241210,201800,124337625,4850,4850,4850,4850,0
20241210,201700,124337625,4850,4850,4850,4850,0
20241210,201600,124337625,4850,4850,4850,4850,0
20241210,201500,124337625,4850,4850,4850,4850,0
20241210,201400,124337625,4850,4850,4850,4850,0
20241210,201300,124337625,4850,4850,4850,4850,0
20241210,201200,124337625,4850,4850,4850,4850,0
20241210,201100,124337625,4850,4850,4850,4850,0
20241210,201000,124337625,4850,4850,4850,4850,0
20241210,200900,124337625,4850,4850,4850,4850,0
20241210,200800,124337625,4850,4850,4850,4850,0
20241210,200700,124337625,4850,4850,4850,4850,0
20241210,200600,124337625,4850,4850,4850,4850,0
20241210,200500,124337625,4850,4850,4850,4850,0
20241210,200400,124337625,4850,4850,4850,4850,0
20241210,200300,124337625,4850,4850,4850,4850,0
20241210,200200,124337625,4850,4850,4850,4850,0
20241210,200100,124337625,4850,4850,4850,4850,0
20241210,200000,124337625,4850,4850,4850,4850,0
20241210,195900,124337625,4850,4850,4850,4850,0
20241210,195800,124337625,4850,4850,4850,4850,0
20241210,195700,124337625,4850,4850,4850,4850,0
20241210,195600,124337625,4850,4850,4850,4850,0
20241210,195500,124337625,4850,4850,4850,4850,0
20241210,195400,124337625,4850,4850,4850,4850,0
20241210,195300,124337625,4850,4850,4850,4850,0
20241210,195200,124337625,4850,4850,4850,4850,0
20241210,195100,124337625,4850,4850,4850,4850,0
20241210,195000,124337625,4850,4850,4850,4850,0
20241210,194900,124337625,4850,4850,4850,4850,165
20241210,194800,124337625,4850,4850,4850,4850,0
20241210,194700,124337625,4850,4850,4850,4850,0
20241210,194600,124337625,4850,4850,4850,4850,0
20241210,194500,124337625,4850,4850,4850,4850,0
20241210,194400,124337625,4850,4850,4850,4850,0
20241210,194300,124337625,4850,4850,4850,4850,0
20241210,194200,124337625,4850,4850,4850,4850,0
20241210,194100,124337625,4850,4850,4850,4850,0
20241210,194000,124337625,4850,4850,4850,4850,0
20241210,193900,124337625,4850,4850,4850,4850,0
20241210,193800,124337625,4850,4850,4850,4850,0
20241210,193700,124337625,4850,4850,4850,4850,0
20241210,193600,124337625,4850,4850,4850,4850,0
20241210,193500,124337625,4850,4850,4850,4850,0
20241210,193400,124337625,4850,4850,4850,4850,0
20241210,193300,124337625,4850,4850,4850,4850,0
20241210,193200,124337625,4850,4850,4850,4850,0
20241210,193100,124337625,4850,4850,4850,4850,0
20241210,193000,124337625,4850,4850,4850,4850,0
20241210,192900,124337625,4850,4850,4850,4850,0
20241210,192800,124337625,4850,4850,4850,4850,0
20241210,192700,124337625,4850,4850,4850,4850,0
20241210,192600,124337625,4850,4850,4850,4850,0
20241210,192500,124337625,4850,4850,4850,4850,0
20241210,192400,124337625,4850,4850,4850,4850,0
20241210,192300,124337625,4850,4850,4850,4850,0
20241210,192200,124337625,4850,4850,4850,4850,0
20241210,192100,124337625,4850,4850,4850,4850,0
20241210,192000,124337625,4850,4850,4850,4850,0
20241210,191900,124337625,4850,4850,4850,4850,165
20241210,191800,124337625,4850,4850,4850,4850,0
20241210,191700,124337625,4850,4850,4850,4850,0
20241210,191600,124337625,4850,4850,4850,4850,0
20241210,191500,124337625,4850,4850,4850,4850,0
20241210,191400,124337625,4850,4850,4850,4850,0
20241210,191300,124337625,4850,4850,4850,4850,0
20241210,191200,124337625,4850,4850,4850,4850,0
20241210,191100,124337625,4850,4850,4850,4850,0
20241210,191000,124337625,4850,4850,4850,4850,0
20241210,190900,124337625,4850,4850,4850,4850,0
20241210,190800,124337625,4850,4850,4850,4850,0
20241210,190700,124337625,4850,4850,4850,4850,0
20241210,190600,124337625,4850,4850,4850,4850,0
20241210,190500,124337625,4850,4850,4850,4850,0
20241210,190400,124337625,4850,4850,4850,4850,0
20241210,190300,124337625,4850,4850,4850,4850,0
20241210,190200,124337625,4850,4850,4850,4850,0
20241210,190100,124337625,4850,4850,4850,4850,0
20241210,190000,124337625,4850,4850,4850,4850,0
20241210,185900,124337625,4850,4850,4850,4850,0
20241210,185800,124337625,4850,4850,4850,4850,0
20241210,185700,124337625,4850,4850,4850,4850,0
20241210,185600,124337625,4850,4850,4850,4850,0
20241210,185500,124337625,4850,4850,4850,4850,0
20241210,185400,124337625,4850,4850,4850,4850,0
20241210,185300,124337625,4850,4850,4850,4850,0
20241210,185200,124337625,4850,4850,4850,4850,0
20241210,185100,124337625,4850,4850,4850,4850,0
20241210,185000,124337625,4850,4850,4850,4850,0
20241210,184900,124337625,4850,4850,4850,4850,165
20241210,184800,124337625,4850,4850,4850,4850,0
20241210,184700,124337625,4850,4850,4850,4850,0
20241210,184600,124337625,4850,4850,4850,4850,0
20241210,184500,124337625,4850,4850,4850,4850,0
20241210,184400,124337625,4850,4850,4850,4850,0
20241210,184300,124337625,4850,4850,4850,4850,0
20241210,184200,124337625,4850,4850,4850,4850,0
20241210,184100,124337625,4850,4850,4850,4850,0
20241210,184000,124337625,4850,4850,4850,4850,0
20241210,183900,124337625,4850,4850,4850,4850,0
20241210,183800,124337625,4850,4850,4850,4850,0
20241210,183700,124337625,4850,4850,4850,4850,0
20241210,183600,124337625,4850,4850,4850,4850,0
20241210,183500,124337625,4850,4850,4850,4850,0
20241210,183400,124337625,4850,4850,4850,4850,0
20241210,183300,124337625,4850,4850,4850,4850,0
20241210,183200,124337625,4850,4850,4850,4850,0
20241210,183100,124337625,4850,4850,4850,4850,0
20241210,183000,124337625,4850,4850,4850,4850,0
20241210,182900,124337625,4850,4850,4850,4850,0
20241210,182800,124337625,4850,4850,4850,4850,0
20241210,182700,124337625,4850,4850,4850,4850,0
20241210,182600,124337625,4850,4850,4850,4850,0
20241210,182500,124337625,4850,4850,4850,4850,0
20241210,182400,124337625,4850,4850,4850,4850,0
20241210,182300,124337625,4850,4850,4850,4850,0
20241210,182200,124337625,4850,4850,4850,4850,0
20241210,182100,124337625,4850,4850,4850,4850,0
20241210,182000,124337625,4850,4850,4850,4850,0
20241210,181900,124337625,4850,4850,4850,4850,165
20241210,181800,124337625,4850,4850,4850,4850,0
20241210,181700,124337625,4850,4850,4850,4850,0
20241210,181600,124337625,4850,4850,4850,4850,0
20241210,181500,124337625,4850,4850,4850,4850,0
20241210,181400,124337625,4850,4850,4850,4850,0
20241210,181300,124337625,4850,4850,4850,4850,0
20241210,181200,124337625,4850,4850,4850,4850,0
20241210,181100,124337625,4850,4850,4850,4850,0
20241210,181000,124337625,4850,4850,4850,4850,0
20241210,180900,124337625,4850,4850,4850,4850,0
20241210,180800,124337625,4850,4850,4850,4850,0
20241210,180700,124337625,4850,4850,4850,4850,0
20241210,180600,124337625,4850,4850,4850,4850,0
20241210,180500,124337625,4850,4850,4850,4850,0
20241210,180400,124337625,4850,4850,4850,4850,0
20241210,180300,124337625,4850,4850,4850,4850,0
20241210,180200,124337625,4850,4850,4850,4850,0
20241210,180100,124337625,4850,4850,4850,4850,0
20241210,180000,124337625,4850,4850,4850,4850,0
20241210,175900,124337625,4850,4850,4850,4850,0
20241210,175800,124337625,4850,4850,4850,4850,0
20241210,175700,124337625,4850,4850,4850,4850,0
20241210,175600,124337625,4850,4850,4850,4850,0
20241210,175500,124337625,4850,4850,4850,4850,0
20241210,175400,124337625,4850,4850,4850,4850,0
20241210,175300,124337625,4850,4850,4850,4850,0
20241210,175200,124337625,4850,4850,4850,4850,0
20241210,175100,124337625,4850,4850,4850,4850,0
20241210,175000,124337625,4850,4850,4850,4850,0
20241210,174900,124337625,4850,4850,4850,4850,165
20241210,174800,124337625,4850,4850,4850,4850,0
20241210,174700,124337625,4850,4850,4850,4850,0
20241210,174600,124337625,4850,4850,4850,4850,0
20241210,174500,124337625,4850,4850,4850,4850,0
20241210,174400,124337625,4850,4850,4850,4850,0
20241210,174300,124337625,4850,4850,4850,4850,0
20241210,174200,124337625,4850,4850,4850,4850,0
20241210,174100,124337625,4850,4850,4850,4850,0
20241210,174000,124337625,4850,4850,4850,4850,0
20241210,173900,124337625,4850,4850,4850,4850,0
20241210,173800,124337625,4850,4850,4850,4850,0
20241210,173700,124337625,4850,4850,4850,4850,0
20241210,173600,124337625,4850,4850,4850,4850,0
20241210,173500,124337625,4850,4850,4850,4850,0
20241210,173400,124337625,4850,4850,4850,4850,0
20241210,173300,124337625,4850,4850,4850,4850,0
20241210,173200,124337625,4850,4850,4850,4850,0
20241210,173100,124337625,4850,4850,4850,4850,0
20241210,173000,124337625,4850,4850,4850,4850,0
20241210,172900,124337625,4850,4850,4850,4850,0
20241210,172800,124337625,4850,4850,4850,4850,0
20241210,172700,124337625,4850,4850,4850,4850,0
20241210,172600,124337625,4850,4850,4850,4850,0
20241210,172500,124337625,4850,4850,4850,4850,0
20241210,172400,124337625,4850,4850,4850,4850,0
20241210,172300,124337625,4850,4850,4850,4850,0
20241210,172200,124337625,4850,4850,4850,4850,0
20241210,172100,124337625,4850,4850,4850,4850,0
20241210,172000,124337625,4850,4850,4850,4850,0
20241210,171900,124337625,4850,4850,4850,4850,165
20241210,171800,124337625,4850,4850,4850,4850,0
20241210,171700,124337625,4850,4850,4850,4850,0
20241210,171600,124337625,4850,4850,4850,4850,0
20241210,171500,124337625,4850,4850,4850,4850,0
20241210,171400,124337625,4850,4850,4850,4850,0
20241210,171300,124337625,4850,4850,4850,4850,0
20241210,171200,124337625,4850,4850,4850,4850,0
20241210,171100,124337625,4850,4850,4850,4850,0
20241210,171000,124337625,4850,4850,4850,4850,0
20241210,170900,124337625,4850,4850,4850,4850,0
20241210,170800,124337625,4850,4850,4850,4850,0
20241210,170700,124337625,4850,4850,4850,4850,0
20241210,170600,124337625,4850,4850,4850,4850,0
20241210,170500,124337625,4850,4850,4850,4850,0
20241210,170400,124337625,4850,4850,4850,4850,0
20241210,170300,124337625,4850,4850,4850,4850,0
20241210,170200,124337625,4850,4850,4850,4850,0
20241210,170100,124337625,4850,4850,4850,4850,0
20241210,170000,124337625,4850,4850,4850,4850,0
20241210,165900,124337625,4850,4850,4850,4850,0
20241210,165800,124337625,4850,4850,4850,4850,0
20241210,165700,124337625,4850,4850,4850,4850,0
20241210,165600,124337625,4850,4850,4850,4850,0
20241210,165500,124337625,4850,4850,4850,4850,0
20241210,165400,124337625,4850,4850,4850,4850,0
20241210,165300,124337625,4850,4850,4850,4850,0
20241210,165200,124337625,4850,4850,4850,4850,0
20241210,165100,124337625,4850,4850,4850,4850,0
20241210,165000,124337625,4850,4850,4850,4850,0
20241210,164900,124337625,4850,4850,4850,4850,165
20241210,164800,124337625,4850,4850,4850,4850,0
20241210,164700,124337625,4850,4850,4850,4850,0
20241210,164600,124337625,4850,4850,4850,4850,0
20241210,164500,124337625,4850,4850,4850,4850,0
20241210,164400,124337625,4850,4850,4850,4850,0
20241210,164300,124337625,4850,4850,4850,4850,0
20241210,164200,124337625,4850,4850,4850,4850,0
20241210,164100,124337625,4850,4850,4850,4850,0
20241210,164000,124337625,4850,4850,4850,4850,0
20241210,163900,124337625,4850,4850,4850,4850,0
20241210,163800,124337625,4850,4850,4850,4850,0
20241210,163700,124337625,4850,4850,4850,4850,0
20241210,163600,124337625,4850,4850,4850,4850,0
20241210,163500,124337625,4850,4850,4850,4850,0
20241210,163400,124337625,4850,4850,4850,4850,0
20241210,163300,124337625,4850,4850,4850,4850,0
20241210,163200,124337625,4850,4850,4850,4850,0
20241210,163100,124337625,4850,4850,4850,4850,0
20241210,163000,124337625,4850,4850,4850,4850,0
20241210,162900,124337625,4850,4850,4850,4850,0
20241210,162800,124337625,4850,4850,4850,4850,0
20241210,162700,124337625,4850,4850,4850,4850,0
20241210,162600,124337625,4850,4850,4850,4850,0
20241210,162500,124337625,4850,4850,4850,4850,0
20241210,162400,124337625,4850,4850,4850,4850,0
20241210,162300,124337625,4850,4850,4850,4850,0
20241210,162200,124337625,4850,4850,4850,4850,0
20241210,162100,124337625,4850,4850,4850,4850,0
20241210,162000,124337625,4850,4850,4850,4850,0
20241210,161900,124337625,4850,4850,4850,4850,165
20241210,161800,124337625,4850,4850,4850,4850,0
20241210,161700,124337625,4850,4850,4850,4850,0
20241210,161600,124337625,4850,4850,4850,4850,0
20241210,161500,124337625,4850,4850,4850,4850,0
20241210,161400,124337625,4850,4850,4850,4850,0
20241210,161300,124337625,4850,4850,4850,4850,0
20241210,161200,124337625,4850,4850,4850,4850,0
20241210,161100,124337625,4850,4850,4850,4850,0
20241210,161000,124337625,4850,4850,4850,4850,0
20241210,160900,124337625,4850,4850,4850,4850,0
20241210,160800,124337625,4850,4850,4850,4850,0
20241210,160700,124337625,4850,4850,4850,4850,0
20241210,160600,124337625,4850,4850,4850,4850,0
20241210,160500,124337625,4850,4850,4850,4850,0
20241210,160400,124337625,4850,4850,4850,4850,0
20241210,160300,124337625,4850,4850,4850,4850,0
20241210,160200,124337625,4850,4850,4850,4850,0
20241210,160100,124337625,4850,4850,4850,4850,0
20241210,160000,124337625,4850,4850,4850,4850,0
20241210,155900,124337625,4850,4850,4850,4850,0
20241210,155800,124337625,4850,4850,4850,4850,0
20241210,155700,124337625,4850,4850,4850,4850,0
20241210,155600,124337625,4850,4850,4850,4850,0
20241210,155500,124337625,4850,4850,4850,4850,0
20241210,155400,124337625,4850,4850,4850,4850,0
20241210,155300,124337625,4850,4850,4850,4850,0
20241210,155200,124337625,4850,4850,4850,4850,0
20241210,155100,124337625,4850,4850,4850,4850,0
20241210,155000,124337625,4850,4850,4850,4850,0
20241210,154900,124337625,4850,4850,4850,4850,165
20241210,154800,124337625,4850,4850,4850,4850,0
20241210,154700,124337625,4850,4850,4850,4850,0
20241210,154600,124337625,4850,4850,4850,4850,0
20241210,154500,124337625,4850,4850,4850,4850,0
20241210,154400,124337625,4850,4850,4850,4850,0
20241210,154300,124337625,4850,4850,4850,4850,0
20241210,154200,124337625,4850,4850,4850,4850,0
20241210,154100,124337625,4850,4850,4850,4850,0
20241210,154000,124337625,4850,4850,4850,4850,0
20241210,153900,124337625,4850,4850,4850,4850,0
20241210,153800,124337625,4850,4850,4850,4850,0
20241210,153700,124337625,4850,4850,4850,4850,0
20241210,153600,124337625,4850,4850,4850,4850,0
20241210,153500,124337625,4850,4850,4850,4850,0
20241210,153400,124337625,4850,4850,4850,4850,0
20241210,153300,124337625,4850,4850,4850,4850,0
20241210,153200,124337625,4850,4850,4850,4850,0
20241210,153100,124337625,4850,4850,4850,4850,0
20241210,153000,124337625,4850,4850,4850,4850,165
20241210,152900,123537375,4875,4875,4875,4875,0
20241210,152800,123537375,4875,4875,4875,4875,0
20241210,152700,123537375,4875,4875,4875,4875,0
20241210,152600,123537375,4875,4875,4875,4875,0
20241210,152500,123537375,4875,4875,4875,4875,0
20241210,152400,123537375,4875,4875,4875,4875,0
20241210,152300,123537375,4875,4875,4875,4875,0
20241210,152200,123537375,4875,4875,4875,4875,0
20241210,152100,123537375,4875,4875,4875,4875,0
20241210,152000,123537375,4875,4875,4875,4875,0
20241210,151900,123537375,4875,4875,4875,4875,0
20241210,151800,123537375,4875,4875,4875,4875,0
20241210,151700,123537375,4875,4875,4875,4875,0
20241210,151600,123537375,4875,4875,4875,4875,11
20241210,151500,123483750,4875,4875,4875,4875,0
20241210,151400,123483750,4875,4875,4875,4875,0
20241210,151300,123483750,4875,4875,4875,4875,0
20241210,151200,123483750,4875,4875,4875,4875,0
20241210,151100,123483750,4875,4875,4875,4875,0
20241210,151000,123483750,4875,4875,4875,4875,0
20241210,150900,123483750,4875,4875,4875,4875,0
20241210,150800,123483750,4875,4875,4875,4875,0
20241210,150700,123483750,4875,4875,4875,4875,0
20241210,150600,123483750,4875,4875,4875,4875,0
20241210,150500,123483750,4875,4875,4875,4875,0
20241210,150400,123483750,4875,4875,4875,4875,0
20241210,150300,123483750,4875,4875,4875,4875,0
20241210,150200,123483750,4875,4875,4875,4875,0
20241210,150100,123483750,4875,4875,4875,4875,0
20241210,150000,123483750,4875,4875,4875,4875,0
20241210,145900,123483750,4875,4875,4875,4875,0
20241210,145800,123483750,4875,4875,4875,4875,0
20241210,145700,123483750,4875,4875,4875,4875,0
20241210,145600,123483750,4875,4875,4875,4875,0
20241210,145500,123483750,4875,4875,4875,4875,0
20241210,145400,123483750,4875,4875,4875,4875,0
20241210,145300,123483750,4875,4875,4875,4875,0
20241210,145200,123483750,4875,4875,4875,4875,0
20241210,145100,123483750,4875,4865,4875,4865,4
20241210,145000,123464280,4865,4865,4865,4865,0
20241210,144900,123464280,4865,4820,4865,4805,221
20241210,144800,122402255,4880,4880,4880,4880,0
20241210,144700,122402255,4880,4880,4880,4880,0
20241210,144600,122402255,4880,4880,4880,4880,0
20241210,144500,122402255,4880,4880,4880,4880,0
20241210,144400,122402255,4880,4880,4880,4820,46
20241210,144300,122180195,4820,4825,4825,4820,60
20241210,144200,121890730,4885,4885,4885,4885,0
20241210,144100,121890730,4885,4885,4885,4885,0
20241210,144000,121890730,4885,4885,4885,4885,0
20241210,143900,121890730,4885,4885,4885,4885,0
20241210,143800,121890730,4885,4885,4885,4885,0
20241210,143700,121890730,4885,4885,4885,4885,0
20241210,143600,121890730,4885,4885,4885,4885,0
20241210,143500,121890730,4885,4885,4885,4885,0
20241210,143400,121890730,4885,4885,4885,4885,0
20241210,143300,121890730,4885,4885,4885,4885,0
20241210,143200,121890730,4885,4885,4885,4885,0
20241210,143100,121890730,4885,4885,4885,4885,0
20241210,143000,121890730,4885,4885,4885,4885,0
20241210,142900,121890730,4885,4885,4885,4885,0
20241210,142800,121890730,4885,4885,4885,4885,0
20241210,142700,121890730,4885,4885,4885,4885,0
20241210,142600,121890730,4885,4885,4885,4885,0
20241210,142500,121890730,4885,4885,4885,4885,0
20241210,142400,121890730,4885,4885,4885,4885,0
20241210,142300,121890730,4885,4885,4885,4885,220
20241210,142200,120816030,4885,4885,4885,4885,0
20241210,142100,120816030,4885,4885,4885,4885,0
20241210,142000,120816030,4885,4885,4885,4885,0
20241210,141900,120816030,4885,4885,4885,4885,106
20241210,141800,120298220,4885,4885,4885,4885,0
20241210,141700,120298220,4885,4885,4885,4885,0
20241210,141600,120298220,4885,4885,4885,4885,0
20241210,141500,120298220,4885,4885,4885,4885,0
20241210,141400,120298220,4885,4885,4885,4885,0
20241210,141300,120298220,4885,4885,4885,4885,0
20241210,141200,120298220,4885,4885,4885,4885,0
20241210,141100,120298220,4885,4885,4885,4885,0
20241210,141000,120298220,4885,4885,4885,4885,0
20241210,140900,120298220,4885,4885,4885,4885,180
20241210,140800,119418920,4885,4885,4885,4885,0
20241210,140700,119418920,4885,4885,4885,4885,0
20241210,140600,119418920,4885,4885,4885,4885,0
20241210,140500,119418920,4885,4885,4885,4885,0
20241210,140400,119418920,4885,4885,4885,4885,0
20241210,140300,119418920,4885,4885,4885,4885,0
20241210,140200,119418920,4885,4880,4885,4880,61
20241210,140100,119121235,4880,4880,4880,4880,0
20241210,140000,119121235,4880,4880,4880,4880,0
20241210,135900,119121235,4880,4880,4880,4880,0
20241210,135800,119121235,4880,4880,4880,4880,0
20241210,135700,119121235,4880,4880,4880,4880,0
20241210,135600,119121235,4880,4880,4880,4880,0
20241210,135500,119121235,4880,4880,4880,4880,0
20241210,135400,119121235,4880,4880,4880,4880,0
20241210,135300,119121235,4880,4880,4880,4880,0
20241210,135200,119121235,4880,4880,4880,4880,1
20241210,135100,119116355,4875,4875,4875,4875,0
20241210,135000,119116355,4875,4875,4875,4875,0
20241210,134900,119116355,4875,4875,4875,4875,0
20241210,134800,119116355,4875,4875,4875,4875,0
20241210,134700,119116355,4875,4875,4875,4875,0
20241210,134600,119116355,4875,4875,4875,4875,0
20241210,134500,119116355,4875,4875,4875,4875,0
20241210,134400,119116355,4875,4875,4875,4875,0
20241210,134300,119116355,4875,4875,4875,4875,0
20241210,134200,119116355,4875,4875,4875,4875,0
20241210,134100,119116355,4875,4820,4875,4805,101
20241210,134000,118630300,4880,4880,4880,4880,0
20241210,133900,118630300,4880,4835,4880,4820,101
20241210,133800,118142880,4890,4890,4890,4890,0
20241210,133700,118142880,4890,4890,4890,4890,0
20241210,133600,118142880,4890,4890,4890,4890,0
20241210,133500,118142880,4890,4880,4890,4880,102
20241210,133400,117645110,4895,4895,4895,4895,0
20241210,133300,117645110,4895,4895,4895,4895,0
20241210,133200,117645110,4895,4895,4895,4895,0
20241210,133100,117645110,4895,4895,4895,4895,0
20241210,133000,117645110,4895,4860,4895,4860,1111
20241210,132900,112216900,4875,4875,4875,4875,0
20241210,132800,112216900,4875,4875,4875,4875,0
20241210,132700,112216900,4875,4875,4875,4875,0
20241210,132600,112216900,4875,4875,4875,4875,1
20241210,132500,112212025,4875,4875,4875,4875,0
20241210,132400,112212025,4875,4875,4875,4875,0
20241210,132300,112212025,4875,4875,4875,4875,0
20241210,132200,112212025,4875,4875,4875,4875,0
20241210,132100,112212025,4875,4870,4875,4870,7
20241210,132000,112177930,4875,4875,4875,4875,0
20241210,131900,112177930,4875,4870,4875,4870,113
20241210,131800,111627070,4880,4880,4880,4880,0
20241210,131700,111627070,4880,4875,4880,4875,20
20241210,131600,111529500,4890,4890,4890,4890,0
20241210,131500,111529500,4890,4890,4890,4890,0
20241210,131400,111529500,4890,4890,4890,4890,0
20241210,131300,111529500,4890,4890,4890,4890,0
20241210,131200,111529500,4890,4890,4890,4890,0
20241210,131100,111529500,4890,4890,4890,4890,0
20241210,131000,111529500,4890,4890,4890,4890,0
20241210,130900,111529500,4890,4890,4890,4890,0
20241210,130800,111529500,4890,4890,4890,4890,1
20241210,130700,111524610,4890,4890,4890,4890,1
20241210,130600,111519720,4890,4890,4890,4890,0
20241210,130500,111519720,4890,4890,4890,4890,0
20241210,130400,111519720,4890,4890,4890,4890,0
20241210,130300,111519720,4890,4890,4890,4890,0
20241210,130200,111519720,4890,4890,4890,4890,0
20241210,130100,111519720,4890,4890,4890,4890,0
20241210,130000,111519720,4890,4890,4890,4890,1
20241210,125900,111514830,4890,4890,4890,4890,5
20241210,125800,111490380,4895,4895,4895,4895,0
20241210,125700,111490380,4895,4895,4895,4895,0
20241210,125600,111490380,4895,4895,4895,4895,0
20241210,125500,111490380,4895,4895,4895,4895,0
20241210,125400,111490380,4895,4895,4895,4895,0
20241210,125300,111490380,4895,4895,4895,4895,0
20241210,125200,111490380,4895,4800,4895,4800,16
20241210,125100,111413485,4895,4870,4895,4870,892
20241210,125000,107069070,4870,4870,4870,4870,0
20241210,124900,107069070,4870,4870,4870,4870,0
20241210,124800,107069070,4870,4870,4870,4870,4
20241210,124700,107049590,4870,4870,4870,4870,2
20241210,124600,107039850,4875,4875,4875,4875,0
20241210,124500,107039850,4875,4875,4875,4875,1
20241210,124400,107034975,4875,4875,4875,4875,0
20241210,124300,107034975,4875,4875,4875,4875,6
20241210,124200,107005725,4875,4875,4875,4875,1
20241210,124100,107000850,4875,4875,4875,4875,0
20241210,124000,107000850,4875,4875,4875,4875,0
20241210,123900,107000850,4875,4875,4875,4875,0
20241210,123800,107000850,4875,4875,4875,4875,0
20241210,123700,107000850,4875,4875,4875,4875,6
20241210,123600,106971600,4875,4875,4875,4875,10
20241210,123500,106922850,4880,4880,4880,4880,0
20241210,123400,106922850,4880,4880,4880,4880,0
20241210,123300,106922850,4880,4880,4880,4880,0
20241210,123200,106922850,4880,4860,4880,4860,150
20241210,123100,106193830,4860,4855,4860,4855,149
20241210,123000,105470190,4860,4860,4860,4860,0
20241210,122900,105470190,4860,4855,4860,4855,3
20241210,122800,105455620,4860,4860,4860,4860,0
20241210,122700,105455620,4860,4865,4870,4780,69
20241210,122600,105120430,4865,4815,4865,4770,367
20241210,122500,103354145,4880,4880,4880,4880,0
20241210,122400,103354145,4880,4880,4880,4880,0
20241210,122300,103354145,4880,4880,4880,4880,0
20241210,122200,103354145,4880,4880,4880,4880,27
20241210,122100,103222385,4880,4875,4880,4875,562
20241210,122000,100479975,4880,4880,4880,4880,0
20241210,121900,100479975,4880,4880,4880,4880,0
20241210,121800,100479975,4880,4880,4880,4880,0
20241210,121700,100479975,4880,4880,4880,4880,0
20241210,121600,100479975,4880,4880,4880,4880,0
20241210,121500,100479975,4880,4880,4880,4880,0
20241210,121400,100479975,4880,4880,4880,4880,0
20241210,121300,100479975,4880,4880,4880,4880,0
20241210,121200,100479975,4880,4880,4880,4880,0
20241210,121100,100479975,4880,4880,4880,4880,1
20241210,121000,100475095,4880,4880,4880,4880,0
20241210,120900,100475095,4880,4880,4880,4880,0
20241210,120800,100475095,4880,4875,4880,4875,1689
20241210,120700,92241215,4875,4825,4875,4825,91
20241210,120600,91801590,4880,4880,4880,4880,201
20241210,120500,90820710,4885,4885,4885,4885,0
20241210,120400,90820710,4885,4885,4885,4885,0
20241210,120300,90820710,4885,4885,4885,4885,0
20241210,120200,90820710,4885,4885,4885,4885,0
20241210,120100,90820710,4885,4885,4885,4885,0
20241210,120000,90820710,4885,4885,4885,4885,0
20241210,115900,90820710,4885,4885,4885,4885,4
20241210,115800,90801170,4885,4885,4885,4885,36
20241210,115700,90625310,4890,4890,4890,4890,0
20241210,115600,90625310,4890,4890,4890,4890,0
20241210,115500,90625310,4890,4890,4890,4890,0
20241210,115400,90625310,4890,4890,4890,4890,0
20241210,115300,90625310,4890,4890,4890,4890,0
20241210,115200,90625310,4890,4890,4890,4890,0
20241210,115100,90625310,4890,4890,4890,4890,50
20241210,115000,90380810,4890,4890,4890,4890,0
20241210,114900,90380810,4890,4890,4890,4890,0
20241210,114800,90380810,4890,4890,4890,4890,0
20241210,114700,90380810,4890,4890,4890,4890,0
20241210,114600,90380810,4890,4890,4890,4890,311
20241210,114500,88860020,4890,4890,4890,4890,0
20241210,114400,88860020,4890,4890,4890,4890,0
20241210,114300,88860020,4890,4890,4890,4890,0
20241210,114200,88860020,4890,4890,4890,4890,0
20241210,114100,88860020,4890,4890,4890,4890,0
20241210,114000,88860020,4890,4890,4890,4890,0
20241210,113900,88860020,4890,4890,4890,4890,1
20241210,113800,88855130,4895,4895,4895,4895,0
20241210,113700,88855130,4895,4895,4895,4895,0
20241210,113600,88855130,4895,4895,4895,4895,0
20241210,113500,88855130,4895,4895,4895,4895,0
20241210,113400,88855130,4895,4895,4895,4895,0
20241210,113300,88855130,4895,4895,4895,4895,0
20241210,113200,88855130,4895,4895,4895,4895,0
20241210,113100,88855130,4895,4895,4895,4895,0
20241210,113000,88855130,4895,4895,4895,4895,0
20241210,112900,88855130,4895,4895,4895,4895,0
20241210,112800,88855130,4895,4895,4895,4895,0
20241210,112700,88855130,4895,4895,4895,4895,0
20241210,112600,88855130,4895,4895,4895,4895,0
20241210,112500,88855130,4895,4895,4895,4895,0
20241210,112400,88855130,4895,4895,4895,4895,0
20241210,112300,88855130,4895,4885,4895,4885,130
20241210,112200,88219910,4810,4890,4890,4810,140
20241210,112100,87546385,4885,4880,4895,4880,891
20241210,112000,83196850,4880,4880,4880,4880,159
20241210,111900,82420930,4880,4880,4880,4880,0
20241210,111800,82420930,4880,4880,4880,4880,0
20241210,111700,82420930,4880,4880,4880,4880,1
20241210,111600,82416050,4880,4880,4880,4880,1
20241210,111500,82411170,4875,4875,4880,4875,10
20241210,111400,82362405,4880,4880,4880,4880,50
20241210,111300,82118405,4880,4880,4880,4875,114
20241210,111200,81562135,4880,4880,4880,4875,12
20241210,111100,81503580,4885,4885,4885,4885,0
20241210,111000,81503580,4885,4885,4885,4885,0
20241210,110900,81503580,4885,4885,4885,4885,0
20241210,110800,81503580,4885,4880,4885,4880,54
20241210,110700,81239970,4885,4885,4885,4885,0
20241210,110600,81239970,4885,4885,4885,4885,10
20241210,110500,81191120,4885,4880,4885,4880,332
20241210,110400,79569795,4880,4880,4880,4880,2
20241210,110300,79560035,4885,4885,4885,4885,0
20241210,110200,79560035,4885,4885,4885,4885,0
20241210,110100,79560035,4885,4840,4885,4840,63
20241210,110000,79254690,4895,4890,4895,4890,2
20241210,105900,79244905,4865,4895,4900,4865,19
20241210,105800,79151920,4895,4895,4895,4895,0
20241210,105700,79151920,4895,4895,4895,4895,0
20241210,105600,79151920,4895,4900,4900,4895,10
20241210,105500,79102960,4900,4900,4900,4900,0
20241210,105400,79102960,4900,4935,4935,4900,245
20241210,105300,77902425,4940,4915,4940,4915,1222
20241210,105200,71890270,4915,4865,4915,4865,1007
20241210,105100,66963920,4865,4865,4865,4865,0
20241210,105000,66963920,4865,4865,4865,4865,0
20241210,104900,66963920,4865,4820,4865,4820,2267
20241210,104800,55979720,4845,4845,4845,4845,126
20241210,104700,55369250,4845,4845,4845,4845,611
20241210,104600,52408955,4845,4830,4845,4830,410
20241210,104500,50425755,4830,4830,4830,4830,0
20241210,104400,50425755,4830,4830,4830,4830,0
20241210,104300,50425755,4830,4820,4835,4800,422
20241210,104200,48399180,4820,4810,4820,4810,7
20241210,104100,48365450,4795,4785,4795,4785,13
20241210,104000,48303125,4825,4825,4825,4825,0
20241210,103900,48303125,4825,4825,4825,4825,10
20241210,103800,48254875,4835,4835,4835,4835,0
20241210,103700,48254875,4835,4835,4835,4835,0
20241210,103600,48254875,4835,4835,4835,4835,0
20241210,103500,48254875,4835,4835,4835,4835,0
20241210,103400,48254875,4835,4835,4835,4835,0
20241210,103300,48254875,4835,4835,4835,4835,0
20241210,103200,48254875,4835,4835,4835,4835,3
20241210,103100,48240370,4840,4840,4840,4840,0
20241210,103000,48240370,4840,4840,4840,4840,0
20241210,102900,48240370,4840,4840,4840,4840,0
20241210,102800,48240370,4840,4840,4840,4840,0
20241210,102700,48240370,4840,4840,4840,4840,0
20241210,102600,48240370,4840,4825,4840,4825,2
20241210,102500,48230705,4845,4845,4845,4845,0
20241210,102400,48230705,4845,4845,4845,4845,0
20241210,102300,48230705,4845,4845,4845,4845,0
20241210,102200,48230705,4845,4845,4845,4845,0
20241210,102100,48230705,4845,4845,4845,4845,0
20241210,102000,48230705,4845,4840,4845,4840,17
20241210,101900,48148370,4840,4840,4840,4840,0
20241210,101800,48148370,4840,4840,4840,4840,0
20241210,101700,48148370,4840,4840,4840,4840,1
20241210,101600,48143530,4800,4800,4800,4800,3
20241210,101500,48129130,4830,4830,4830,4830,0
20241210,101400,48129130,4830,4830,4830,4830,0
20241210,101300,48129130,4830,4830,4830,4830,0
20241210,101200,48129130,4830,4830,4830,4830,0
20241210,101100,48129130,4830,4785,4830,4785,101
20241210,101000,47645800,4840,4840,4840,4840,100
20241210,100900,47161800,4840,4845,4845,4770,273
20241210,100800,45859360,4845,4790,4845,4790,265
20241210,100700,44587180,4780,4725,4780,4715,851
20241210,100600,40546370,4755,4755,4755,4755,0
20241210,100500,40546370,4755,4750,4755,4750,2
20241210,100400,40536865,4750,4750,4750,4750,1
20241210,100300,40532115,4755,4755,4755,4755,0
20241210,100200,40532115,4755,4755,4755,4755,0
20241210,100100,40532115,4755,4755,4755,4755,0
20241210,100000,40532115,4755,4750,4755,4750,51
20241210,095900,40289860,4750,4750,4750,4750,1
20241210,095800,40285110,4755,4755,4755,4755,0
20241210,095700,40285110,4755,4755,4755,4755,0
20241210,095600,40285110,4755,4755,4755,4755,0
20241210,095500,40285110,4755,4755,4755,4755,0
20241210,095400,40285110,4755,4755,4755,4755,0
20241210,095300,40285110,4755,4755,4755,4755,0
20241210,095200,40285110,4755,4755,4755,4750,82
20241210,095100,39895205,4800,4795,4800,4760,115
20241210,095000,39347260,4800,4790,4800,4790,7
20241210,094900,39313700,4765,4765,4765,4765,13
20241210,094800,39251755,4840,4845,4845,4760,31
20241210,094700,39103945,4755,4870,4870,4755,2
20241210,094600,39094320,4730,4795,4875,4730,158
20241210,094500,38343675,4880,4880,4880,4880,0
20241210,094400,38343675,4880,4880,4880,4880,1
20241210,094300,38338795,4860,4860,4870,4860,550
20241210,094200,35665295,4860,4820,4860,4820,371
20241210,094100,33867385,4820,4790,4820,4790,713
20241210,094000,30443305,4790,4790,4790,4790,6
20241210,093900,30414565,4790,4720,4790,4720,445
20241210,093800,28293865,4800,4800,4800,4800,13
20241210,093700,28231465,4800,4790,4800,4790,7
20241210,093600,28197915,4800,4800,4800,4800,0
20241210,093500,28197915,4800,4670,4800,4655,10
20241210,093400,28150205,4800,4690,4800,4690,1010
20241210,093300,23363345,4695,4695,4695,4695,0
20241210,093200,23363345,4695,4695,4695,4695,0
20241210,093100,23363345,4695,4695,4695,4695,0
20241210,093000,23363345,4695,4695,4695,4695,0
20241210,092900,23363345,4695,4695,4695,4695,1
20241210,092800,23358650,4695,4705,4705,4695,3
20241210,092700,23344550,4705,4705,4705,4705,40
20241210,092600,23156350,4710,4710,4710,4710,0
20241210,092500,23156350,4710,4710,4710,4710,0
20241210,092400,23156350,4710,4700,4710,4700,4
20241210,092300,23137535,4700,4700,4700,4700,80
20241210,092200,22761535,4700,4700,4700,4700,2
20241210,092100,22752135,4700,4700,4700,4700,1
20241210,092000,22747435,4620,4620,4620,4620,30
20241210,091900,22608835,4710,4710,4710,4710,0
20241210,091800,22608835,4710,4710,4710,4710,212
20241210,091700,21610315,4710,4705,4710,4705,2
20241210,091600,21600900,4710,4710,4710,4710,0
20241210,091500,21600900,4710,4710,4710,4710,1
20241210,091400,21596190,4720,4720,4720,4720,0
20241210,091300,21596190,4720,4720,4720,4720,0
20241210,091200,21596190,4720,4720,4720,4720,0
20241210,091100,21596190,4720,4720,4720,4720,0
20241210,091000,21596190,4720,4680,4720,4680,267
20241210,090900,20341110,4680,4680,4680,4680,20
20241210,090800,20247510,4680,4640,4680,4640,950
20241210,090700,15829990,4630,4600,4630,4600,437
20241210,090600,13808770,4600,4600,4600,4600,120
20241210,090500,13256770,4600,4580,4605,4580,702
20241210,090400,10031470,4580,4570,4580,4570,1003
20241210,090300,5447750,4580,4560,4580,4525,303
20241210,090200,4066120,4560,4540,4560,4540,201
20241210,090100,3152640,4540,4515,4540,4515,595
20241210,090000,465045,4515,4515,4515,4515,103