KissMeData/001070/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183300,63095020,4890,4890,4890,4890,1182
20241209,183200,63095020,4890,4890,4890,4890,0
20241209,183100,63095020,4890,4890,4890,4890,0
20241209,183000,63095020,4890,4890,4890,4890,0
20241209,182900,63095020,4890,4890,4890,4890,0
20241209,182800,63095020,4890,4890,4890,4890,0
20241209,182700,63095020,4890,4890,4890,4890,0
20241209,182600,63095020,4890,4890,4890,4890,0
20241209,182500,63095020,4890,4890,4890,4890,0
20241209,182400,63095020,4890,4890,4890,4890,0
20241209,182300,63095020,4890,4890,4890,4890,0
20241209,182200,63095020,4890,4890,4890,4890,0
20241209,182100,63095020,4890,4890,4890,4890,0
20241209,182000,63095020,4890,4890,4890,4890,0
20241209,181900,63095020,4890,4890,4890,4890,0
20241209,181800,63095020,4890,4890,4890,4890,0
20241209,181700,63095020,4890,4890,4890,4890,0
20241209,181600,63095020,4890,4890,4890,4890,0
20241209,181500,63095020,4890,4890,4890,4890,0
20241209,181400,63095020,4890,4890,4890,4890,0
20241209,181300,63095020,4890,4890,4890,4890,0
20241209,181200,63095020,4890,4890,4890,4890,0
20241209,181100,63095020,4890,4890,4890,4890,0
20241209,181000,63095020,4890,4890,4890,4890,0
20241209,180900,63095020,4890,4890,4890,4890,0
20241209,180800,63095020,4890,4890,4890,4890,0
20241209,180700,63095020,4890,4890,4890,4890,0
20241209,180600,63095020,4890,4890,4890,4890,0
20241209,180500,63095020,4890,4890,4890,4890,0
20241209,180400,63095020,4890,4890,4890,4890,0
20241209,180300,63095020,4890,4890,4890,4890,1182
20241209,180200,63095020,4890,4890,4890,4890,0
20241209,180100,63095020,4890,4890,4890,4890,0
20241209,180000,63095020,4890,4890,4890,4890,0
20241209,175900,63095020,4890,4890,4890,4890,0
20241209,175800,63095020,4890,4890,4890,4890,0
20241209,175700,63095020,4890,4890,4890,4890,0
20241209,175600,63095020,4890,4890,4890,4890,0
20241209,175500,63095020,4890,4890,4890,4890,0
20241209,175400,63095020,4890,4890,4890,4890,0
20241209,175300,63095020,4890,4890,4890,4890,0
20241209,175200,63095020,4890,4890,4890,4890,0
20241209,175100,63095020,4890,4890,4890,4890,0
20241209,175000,63095020,4890,4890,4890,4890,0
20241209,174900,63095020,4890,4890,4890,4890,0
20241209,174800,63095020,4890,4890,4890,4890,0
20241209,174700,63095020,4890,4890,4890,4890,0
20241209,174600,63095020,4890,4890,4890,4890,0
20241209,174500,63095020,4890,4890,4890,4890,0
20241209,174400,63095020,4890,4890,4890,4890,0
20241209,174300,63095020,4890,4890,4890,4890,0
20241209,174200,63095020,4890,4890,4890,4890,0
20241209,174100,63095020,4890,4890,4890,4890,0
20241209,174000,63095020,4890,4890,4890,4890,0
20241209,173900,63095020,4890,4890,4890,4890,0
20241209,173800,63095020,4890,4890,4890,4890,0
20241209,173700,63095020,4890,4890,4890,4890,0
20241209,173600,63095020,4890,4890,4890,4890,0
20241209,173500,63095020,4890,4890,4890,4890,0
20241209,173400,63095020,4890,4890,4890,4890,0
20241209,173300,63095020,4890,4890,4890,4890,1182
20241209,173200,63095020,4890,4890,4890,4890,0
20241209,173100,63095020,4890,4890,4890,4890,0
20241209,173000,63095020,4890,4890,4890,4890,0
20241209,172900,63095020,4890,4890,4890,4890,0
20241209,172800,63095020,4890,4890,4890,4890,0
20241209,172700,63095020,4890,4890,4890,4890,0
20241209,172600,63095020,4890,4890,4890,4890,0
20241209,172500,63095020,4890,4890,4890,4890,0
20241209,172400,63095020,4890,4890,4890,4890,0
20241209,172300,63095020,4890,4890,4890,4890,0
20241209,172200,63095020,4890,4890,4890,4890,0
20241209,172100,63095020,4890,4890,4890,4890,0
20241209,172000,63095020,4890,4890,4890,4890,0
20241209,171900,63095020,4890,4890,4890,4890,0
20241209,171800,63095020,4890,4890,4890,4890,0
20241209,171700,63095020,4890,4890,4890,4890,0
20241209,171600,63095020,4890,4890,4890,4890,0
20241209,171500,63095020,4890,4890,4890,4890,0
20241209,171400,63095020,4890,4890,4890,4890,0
20241209,171300,63095020,4890,4890,4890,4890,0
20241209,171200,63095020,4890,4890,4890,4890,0
20241209,171100,63095020,4890,4890,4890,4890,0
20241209,171000,63095020,4890,4890,4890,4890,0
20241209,170900,63095020,4890,4890,4890,4890,0
20241209,170800,63095020,4890,4890,4890,4890,0
20241209,170700,63095020,4890,4890,4890,4890,0
20241209,170600,63095020,4890,4890,4890,4890,0
20241209,170500,63095020,4890,4890,4890,4890,0
20241209,170400,63095020,4890,4890,4890,4890,0
20241209,170300,63095020,4890,4890,4890,4890,1182
20241209,170200,63095020,4890,4890,4890,4890,0
20241209,170100,63095020,4890,4890,4890,4890,0
20241209,170000,63095020,4890,4890,4890,4890,0
20241209,165900,63095020,4890,4890,4890,4890,0
20241209,165800,63095020,4890,4890,4890,4890,0
20241209,165700,63095020,4890,4890,4890,4890,0
20241209,165600,63095020,4890,4890,4890,4890,0
20241209,165500,63095020,4890,4890,4890,4890,0
20241209,165400,63095020,4890,4890,4890,4890,0
20241209,165300,63095020,4890,4890,4890,4890,0
20241209,165200,63095020,4890,4890,4890,4890,0
20241209,165100,63095020,4890,4890,4890,4890,0
20241209,165000,63095020,4890,4890,4890,4890,0
20241209,164900,63095020,4890,4890,4890,4890,0
20241209,164800,63095020,4890,4890,4890,4890,0
20241209,164700,63095020,4890,4890,4890,4890,0
20241209,164600,63095020,4890,4890,4890,4890,0
20241209,164500,63095020,4890,4890,4890,4890,0
20241209,164400,63095020,4890,4890,4890,4890,0
20241209,164300,63095020,4890,4890,4890,4890,0
20241209,164200,63095020,4890,4890,4890,4890,0
20241209,164100,63095020,4890,4890,4890,4890,0
20241209,164000,63095020,4890,4890,4890,4890,0
20241209,163900,63095020,4890,4890,4890,4890,0
20241209,163800,63095020,4890,4890,4890,4890,0
20241209,163700,63095020,4890,4890,4890,4890,0
20241209,163600,63095020,4890,4890,4890,4890,0
20241209,163500,63095020,4890,4890,4890,4890,0
20241209,163400,63095020,4890,4890,4890,4890,0
20241209,163300,63095020,4890,4890,4890,4890,1182
20241209,163200,63095020,4890,4890,4890,4890,0
20241209,163100,63095020,4890,4890,4890,4890,0
20241209,163000,63095020,4890,4890,4890,4890,0
20241209,162900,63095020,4890,4890,4890,4890,0
20241209,162800,63095020,4890,4890,4890,4890,0
20241209,162700,63095020,4890,4890,4890,4890,0
20241209,162600,63095020,4890,4890,4890,4890,0
20241209,162500,63095020,4890,4890,4890,4890,0
20241209,162400,63095020,4890,4890,4890,4890,0
20241209,162300,63095020,4890,4890,4890,4890,0
20241209,162200,63095020,4890,4890,4890,4890,0
20241209,162100,63095020,4890,4890,4890,4890,0
20241209,162000,63095020,4890,4890,4890,4890,0
20241209,161900,63095020,4890,4890,4890,4890,0
20241209,161800,63095020,4890,4890,4890,4890,0
20241209,161700,63095020,4890,4890,4890,4890,0
20241209,161600,63095020,4890,4890,4890,4890,0
20241209,161500,63095020,4890,4890,4890,4890,0
20241209,161400,63095020,4890,4890,4890,4890,0
20241209,161300,63095020,4890,4890,4890,4890,0
20241209,161200,63095020,4890,4890,4890,4890,0
20241209,161100,63095020,4890,4890,4890,4890,0
20241209,161000,63095020,4890,4890,4890,4890,0
20241209,160900,63095020,4890,4890,4890,4890,0
20241209,160800,63095020,4890,4890,4890,4890,0
20241209,160700,63095020,4890,4890,4890,4890,0
20241209,160600,63095020,4890,4890,4890,4890,0
20241209,160500,63095020,4890,4890,4890,4890,0
20241209,160400,63095020,4890,4890,4890,4890,0
20241209,160300,63095020,4890,4890,4890,4890,1182
20241209,160200,63095020,4890,4890,4890,4890,0
20241209,160100,63095020,4890,4890,4890,4890,0
20241209,160000,63095020,4890,4890,4890,4890,0
20241209,155900,63095020,4890,4890,4890,4890,0
20241209,155800,63095020,4890,4890,4890,4890,0
20241209,155700,63095020,4890,4890,4890,4890,0
20241209,155600,63095020,4890,4890,4890,4890,0
20241209,155500,63095020,4890,4890,4890,4890,0
20241209,155400,63095020,4890,4890,4890,4890,0
20241209,155300,63095020,4890,4890,4890,4890,0
20241209,155200,63095020,4890,4890,4890,4890,0
20241209,155100,63095020,4890,4890,4890,4890,0
20241209,155000,63095020,4890,4890,4890,4890,0
20241209,154900,63095020,4890,4890,4890,4890,0
20241209,154800,63095020,4890,4890,4890,4890,0
20241209,154700,63095020,4890,4890,4890,4890,0
20241209,154600,63095020,4890,4890,4890,4890,0
20241209,154500,63095020,4890,4890,4890,4890,0
20241209,154400,63095020,4890,4890,4890,4890,0
20241209,154300,63095020,4890,4890,4890,4890,0
20241209,154200,63095020,4890,4890,4890,4890,0
20241209,154100,63095020,4890,4890,4890,4890,0
20241209,154000,63095020,4890,4890,4890,4890,0
20241209,153900,63095020,4890,4890,4890,4890,0
20241209,153800,63095020,4890,4890,4890,4890,0
20241209,153700,63095020,4890,4890,4890,4890,0
20241209,153600,63095020,4890,4890,4890,4890,0
20241209,153500,63095020,4890,4890,4890,4890,0
20241209,153400,63095020,4890,4890,4890,4890,0
20241209,153300,63095020,4890,4890,4890,4890,1182
20241209,153200,63095020,4890,4890,4890,4890,0
20241209,153100,63095020,4890,4890,4890,4890,0
20241209,153000,63095020,4890,4890,4890,4890,1182
20241209,152900,57315040,4845,4845,4845,4845,0
20241209,152800,57315040,4845,4845,4845,4845,0
20241209,152700,57315040,4845,4845,4845,4845,0
20241209,152600,57315040,4845,4845,4845,4845,0
20241209,152500,57315040,4845,4845,4845,4845,0
20241209,152400,57315040,4845,4845,4845,4845,0
20241209,152300,57315040,4845,4845,4845,4845,0
20241209,152200,57315040,4845,4845,4845,4845,0
20241209,152100,57315040,4845,4845,4845,4845,0
20241209,152000,57315040,4845,4845,4845,4845,0
20241209,151900,57315040,4845,4845,4845,4845,1
20241209,151800,57310195,4845,4845,4845,4845,1
20241209,151700,57305350,4845,4845,4845,4845,1
20241209,151600,57300505,4845,4840,4845,4840,2
20241209,151500,57290820,4845,4845,4845,4845,0
20241209,151400,57290820,4845,4800,4845,4800,333
20241209,151300,55691450,4795,4795,4795,4795,0
20241209,151200,55691450,4795,4795,4795,4795,456
20241209,151100,53504930,4800,4800,4800,4800,150
20241209,151000,52784930,4800,4800,4800,4800,0
20241209,150900,52784930,4800,4800,4800,4800,0
20241209,150800,52784930,4800,4800,4800,4800,0
20241209,150700,52784930,4800,4800,4800,4800,0
20241209,150600,52784930,4800,4800,4800,4800,0
20241209,150500,52784930,4800,4800,4800,4800,0
20241209,150400,52784930,4800,4800,4800,4800,100
20241209,150300,52304930,4800,4800,4800,4800,0
20241209,150200,52304930,4800,4800,4800,4800,0
20241209,150100,52304930,4800,4800,4800,4800,0
20241209,150000,52304930,4800,4800,4800,4800,0
20241209,145900,52304930,4800,4800,4800,4800,0
20241209,145800,52304930,4800,4800,4800,4800,0
20241209,145700,52304930,4800,4800,4800,4800,0
20241209,145600,52304930,4800,4800,4800,4800,0
20241209,145500,52304930,4800,4800,4800,4800,3
20241209,145400,52290530,4800,4800,4800,4800,0
20241209,145300,52290530,4800,4800,4800,4800,0
20241209,145200,52290530,4800,4800,4800,4800,0
20241209,145100,52290530,4800,4800,4800,4800,0
20241209,145000,52290530,4800,4800,4800,4800,0
20241209,144900,52290530,4800,4800,4800,4800,0
20241209,144800,52290530,4800,4800,4800,4800,0
20241209,144700,52290530,4800,4800,4800,4800,100
20241209,144600,51810530,4800,4800,4800,4800,0
20241209,144500,51810530,4800,4800,4800,4800,0
20241209,144400,51810530,4800,4800,4800,4800,0
20241209,144300,51810530,4800,4800,4800,4800,0
20241209,144200,51810530,4800,4800,4800,4800,0
20241209,144100,51810530,4800,4800,4800,4800,0
20241209,144000,51810530,4800,4800,4800,4800,0
20241209,143900,51810530,4800,4800,4800,4800,1
20241209,143800,51805730,4800,4800,4800,4800,100
20241209,143700,51325730,4800,4800,4800,4800,0
20241209,143600,51325730,4800,4800,4800,4800,0
20241209,143500,51325730,4800,4800,4800,4800,0
20241209,143400,51325730,4800,4800,4800,4800,0
20241209,143300,51325730,4800,4800,4800,4800,0
20241209,143200,51325730,4800,4800,4800,4800,0
20241209,143100,51325730,4800,4800,4800,4800,0
20241209,143000,51325730,4800,4800,4800,4800,4
20241209,142900,51306530,4800,4800,4800,4800,0
20241209,142800,51306530,4800,4800,4800,4800,0
20241209,142700,51306530,4800,4800,4800,4800,0
20241209,142600,51306530,4800,4800,4800,4800,0
20241209,142500,51306530,4800,4800,4800,4800,0
20241209,142400,51306530,4800,4800,4800,4800,0
20241209,142300,51306530,4800,4800,4800,4800,100
20241209,142200,50826530,4800,4800,4800,4800,0
20241209,142100,50826530,4800,4800,4800,4800,0
20241209,142000,50826530,4800,4800,4800,4800,0
20241209,141900,50826530,4800,4800,4800,4800,11
20241209,141800,50773730,4760,4760,4760,4760,0
20241209,141700,50773730,4760,4760,4760,4760,0
20241209,141600,50773730,4760,4760,4760,4760,0
20241209,141500,50773730,4760,4760,4760,4760,0
20241209,141400,50773730,4760,4760,4760,4760,0
20241209,141300,50773730,4760,4760,4760,4760,0
20241209,141200,50773730,4760,4760,4760,4760,28
20241209,141100,50640450,4760,4760,4760,4760,1
20241209,141000,50635690,4760,4760,4760,4760,0
20241209,140900,50635690,4760,4760,4760,4760,0
20241209,140800,50635690,4760,4760,4760,4760,0
20241209,140700,50635690,4760,4760,4760,4760,0
20241209,140600,50635690,4760,4760,4760,4760,1
20241209,140500,50630930,4810,4810,4810,4810,0
20241209,140400,50630930,4810,4810,4810,4810,1
20241209,140300,50626120,4730,4730,4730,4730,0
20241209,140200,50626120,4730,4730,4730,4730,0
20241209,140100,50626120,4730,4730,4730,4730,0
20241209,140000,50626120,4730,4730,4730,4730,0
20241209,135900,50626120,4730,4730,4730,4730,0
20241209,135800,50626120,4730,4730,4730,4730,0
20241209,135700,50626120,4730,4730,4730,4730,0
20241209,135600,50626120,4730,4730,4730,4730,0
20241209,135500,50626120,4730,4730,4730,4730,0
20241209,135400,50626120,4730,4730,4730,4730,0
20241209,135300,50626120,4730,4730,4730,4730,459
20241209,135200,48455050,4750,4750,4750,4750,0
20241209,135100,48455050,4750,4750,4750,4750,0
20241209,135000,48455050,4750,4750,4750,4750,0
20241209,134900,48455050,4750,4750,4750,4750,0
20241209,134800,48455050,4750,4750,4750,4750,0
20241209,134700,48455050,4750,4750,4750,4750,250
20241209,134600,47267550,4750,4755,4755,4750,781
20241209,134500,43555300,4750,4750,4750,4750,0
20241209,134400,43555300,4750,4750,4750,4750,0
20241209,134300,43555300,4750,4755,4755,4750,350
20241209,134200,41891540,4760,4815,4815,4760,870
20241209,134100,37741600,4815,4815,4815,4815,0
20241209,134000,37741600,4815,4815,4815,4815,0
20241209,133900,37741600,4815,4815,4815,4815,0
20241209,133800,37741600,4815,4815,4815,4815,0
20241209,133700,37741600,4815,4815,4815,4815,0
20241209,133600,37741600,4815,4815,4815,4815,0
20241209,133500,37741600,4815,4815,4815,4815,0
20241209,133400,37741600,4815,4815,4815,4815,0
20241209,133300,37741600,4815,4815,4815,4815,0
20241209,133200,37741600,4815,4815,4815,4815,0
20241209,133100,37741600,4815,4815,4815,4815,0
20241209,133000,37741600,4815,4815,4815,4815,0
20241209,132900,37741600,4815,4815,4815,4815,0
20241209,132800,37741600,4815,4815,4815,4815,0
20241209,132700,37741600,4815,4845,4845,4800,541
20241209,132600,35139100,4850,4850,4850,4850,52
20241209,132500,34886900,4850,4860,4860,4850,154
20241209,132400,34139730,4855,4855,4860,4855,55
20241209,132300,33872695,4850,4850,4850,4850,0
20241209,132200,33872695,4850,4850,4850,4850,0
20241209,132100,33872695,4850,4850,4850,4850,0
20241209,132000,33872695,4850,4850,4850,4850,0
20241209,131900,33872695,4850,4850,4850,4850,17
20241209,131800,33790245,4850,4850,4850,4850,0
20241209,131700,33790245,4850,4850,4850,4850,0
20241209,131600,33790245,4850,4850,4850,4850,0
20241209,131500,33790245,4850,4850,4850,4850,0
20241209,131400,33790245,4850,4850,4850,4850,14
20241209,131300,33722345,4855,4880,4900,4850,464
20241209,131200,31461215,4855,4860,4895,4855,201
20241209,131100,30478110,4855,4880,4880,4855,46
20241209,131000,30253980,4880,4890,4890,4880,142
20241209,130900,29559810,4900,4900,4900,4900,5
20241209,130800,29535310,4900,4915,4915,4900,411
20241209,130700,27519525,4920,4920,4920,4920,0
20241209,130600,27519525,4920,4920,4920,4920,0
20241209,130500,27519525,4920,4920,4920,4920,0
20241209,130400,27519525,4920,4920,4920,4920,0
20241209,130300,27519525,4920,4920,4920,4920,0
20241209,130200,27519525,4920,4920,4920,4920,0
20241209,130100,27519525,4920,4920,4920,4920,0
20241209,130000,27519525,4920,4920,4920,4920,0
20241209,125900,27519525,4920,4920,4920,4920,0
20241209,125800,27519525,4920,4920,4920,4920,0
20241209,125700,27519525,4920,4920,4920,4920,0
20241209,125600,27519525,4920,4920,4920,4920,0
20241209,125500,27519525,4920,4920,4920,4920,0
20241209,125400,27519525,4920,4920,4920,4920,0
20241209,125300,27519525,4920,4920,4920,4920,0
20241209,125200,27519525,4920,4920,4920,4920,0
20241209,125100,27519525,4920,4920,4920,4920,0
20241209,125000,27519525,4920,4920,4920,4920,0
20241209,124900,27519525,4920,4920,4920,4920,0
20241209,124800,27519525,4920,4920,4920,4920,0
20241209,124700,27519525,4920,4920,4920,4920,0
20241209,124600,27519525,4920,4920,4920,4920,3
20241209,124500,27504765,4920,4920,4920,4920,0
20241209,124400,27504765,4920,4920,4920,4920,0
20241209,124300,27504765,4920,4920,4920,4920,0
20241209,124200,27504765,4920,4920,4920,4920,1
20241209,124100,27499845,4920,4920,4920,4920,0
20241209,124000,27499845,4920,4920,4920,4920,1
20241209,123900,27494925,4920,4920,4920,4920,0
20241209,123800,27494925,4920,4925,4925,4920,140
20241209,123700,26806105,4930,4930,4930,4930,0
20241209,123600,26806105,4930,4930,4930,4930,0
20241209,123500,26806105,4930,4930,4930,4930,0
20241209,123400,26806105,4930,4930,4930,4930,0
20241209,123300,26806105,4930,4930,4930,4930,0
20241209,123200,26806105,4930,4930,4930,4930,0
20241209,123100,26806105,4930,4930,4930,4930,0
20241209,123000,26806105,4930,4930,4930,4930,0
20241209,122900,26806105,4930,4930,4930,4930,0
20241209,122800,26806105,4930,4935,4935,4930,72
20241209,122700,26451045,4935,4935,4935,4935,0
20241209,122600,26451045,4935,4935,4935,4935,0
20241209,122500,26451045,4935,4935,4935,4935,0
20241209,122400,26451045,4935,4935,4935,4935,0
20241209,122300,26451045,4935,4935,4935,4935,0
20241209,122200,26451045,4935,4935,4935,4935,0
20241209,122100,26451045,4935,4935,4935,4935,0
20241209,122000,26451045,4935,4935,4935,4935,0
20241209,121900,26451045,4935,4940,4940,4935,15
20241209,121800,26376970,4935,4935,4935,4935,0
20241209,121700,26376970,4935,4935,4935,4935,0
20241209,121600,26376970,4935,4935,4935,4935,0
20241209,121500,26376970,4935,4935,4935,4935,0
20241209,121400,26376970,4935,4935,4935,4935,0
20241209,121300,26376970,4935,4935,4935,4935,0
20241209,121200,26376970,4935,4935,4935,4935,0
20241209,121100,26376970,4935,4935,4935,4935,0
20241209,121000,26376970,4935,4935,4935,4935,0
20241209,120900,26376970,4935,4935,4935,4935,2
20241209,120800,26367100,4935,4935,4935,4935,17
20241209,120700,26283205,4940,4940,4940,4940,0
20241209,120600,26283205,4940,4940,4940,4940,0
20241209,120500,26283205,4940,4940,4940,4940,0
20241209,120400,26283205,4940,4940,4940,4940,0
20241209,120300,26283205,4940,4940,4940,4940,0
20241209,120200,26283205,4940,4940,4940,4940,0
20241209,120100,26283205,4940,4940,4940,4940,0
20241209,120000,26283205,4940,4940,4940,4940,0
20241209,115900,26283205,4940,4940,4940,4940,0
20241209,115800,26283205,4940,4940,4940,4940,0
20241209,115700,26283205,4940,4940,4940,4940,0
20241209,115600,26283205,4940,4940,4940,4940,0
20241209,115500,26283205,4940,4940,4940,4940,0
20241209,115400,26283205,4940,4940,4940,4940,0
20241209,115300,26283205,4940,4940,4940,4940,0
20241209,115200,26283205,4940,4940,4940,4940,0
20241209,115100,26283205,4940,4940,4940,4940,0
20241209,115000,26283205,4940,4940,4940,4940,0
20241209,114900,26283205,4940,4940,4940,4940,0
20241209,114800,26283205,4940,4940,4940,4940,0
20241209,114700,26283205,4940,4940,4940,4940,0
20241209,114600,26283205,4940,4940,4940,4940,0
20241209,114500,26283205,4940,4940,4940,4940,0
20241209,114400,26283205,4940,4940,4940,4940,0
20241209,114300,26283205,4940,4940,4940,4940,0
20241209,114200,26283205,4940,4940,4940,4940,0
20241209,114100,26283205,4940,4940,4940,4940,0
20241209,114000,26283205,4940,4940,4940,4940,0
20241209,113900,26283205,4940,4940,4940,4940,0
20241209,113800,26283205,4940,4940,4940,4940,3
20241209,113700,26268385,4940,4940,4940,4940,0
20241209,113600,26268385,4940,4940,4940,4940,0
20241209,113500,26268385,4940,4940,4940,4940,0
20241209,113400,26268385,4940,4940,4940,4940,0
20241209,113300,26268385,4940,4940,4940,4940,0
20241209,113200,26268385,4940,4940,4940,4940,0
20241209,113100,26268385,4940,4940,4940,4940,0
20241209,113000,26268385,4940,4940,4940,4940,0
20241209,112900,26268385,4940,4940,4940,4940,1
20241209,112800,26263445,4940,4940,4940,4940,0
20241209,112700,26263445,4940,4940,4940,4940,0
20241209,112600,26263445,4940,4940,4940,4940,0
20241209,112500,26263445,4940,4940,4940,4940,0
20241209,112400,26263445,4940,4940,4940,4940,100
20241209,112300,25769445,4940,4940,4940,4940,1
20241209,112200,25764505,4940,4940,4940,4940,30
20241209,112100,25616305,4940,4940,4940,4940,0
20241209,112000,25616305,4940,4940,4940,4940,349
20241209,111900,23892245,4940,4940,4940,4940,0
20241209,111800,23892245,4940,4940,4940,4940,50
20241209,111700,23645245,4935,4935,4935,4935,0
20241209,111600,23645245,4935,4935,4935,4935,0
20241209,111500,23645245,4935,4935,4935,4935,0
20241209,111400,23645245,4935,4935,4935,4935,93
20241209,111300,23186290,4935,4935,4935,4935,2
20241209,111200,23176420,4935,4935,4935,4935,2
20241209,111100,23166550,4940,4950,4950,4940,636
20241209,111000,20024395,4985,4985,4985,4985,0
20241209,110900,20024395,4985,4985,4985,4985,3
20241209,110800,20009440,4985,4985,4985,4985,0
20241209,110700,20009440,4985,4985,4985,4985,0
20241209,110600,20009440,4985,4985,4985,4985,1
20241209,110500,20004455,4940,4940,4940,4940,0
20241209,110400,20004455,4940,4940,4940,4940,0
20241209,110300,20004455,4940,4940,4940,4940,0
20241209,110200,20004455,4940,4940,4940,4940,0
20241209,110100,20004455,4940,4940,4940,4940,0
20241209,110000,20004455,4940,4940,4940,4940,0
20241209,105900,20004455,4940,4940,4940,4940,0
20241209,105800,20004455,4940,4940,4940,4940,0
20241209,105700,20004455,4940,4950,4950,4940,180
20241209,105600,19115015,4995,4995,4995,4995,0
20241209,105500,19115015,4995,4995,4995,4995,0
20241209,105400,19115015,4995,4995,4995,4995,0
20241209,105300,19115015,4995,4995,4995,4995,0
20241209,105200,19115015,4995,4995,4995,4995,0
20241209,105100,19115015,4995,4995,4995,4995,0
20241209,105000,19115015,4995,4995,4995,4995,0
20241209,104900,19115015,4995,4995,4995,4995,0
20241209,104800,19115015,4995,4995,4995,4995,0
20241209,104700,19115015,4995,4995,4995,4995,0
20241209,104600,19115015,4995,4995,4995,4995,0
20241209,104500,19115015,4995,4995,4995,4995,0
20241209,104400,19115015,4995,4995,4995,4995,0
20241209,104300,19115015,4995,4995,4995,4995,0
20241209,104200,19115015,4995,4995,4995,4995,0
20241209,104100,19115015,4995,4995,4995,4995,1
20241209,104000,19110020,4945,4945,4945,4945,0
20241209,103900,19110020,4945,4945,4945,4945,0
20241209,103800,19110020,4945,4945,4945,4945,0
20241209,103700,19110020,4945,4945,4945,4945,0
20241209,103600,19110020,4945,4945,4945,4945,0
20241209,103500,19110020,4945,4945,4945,4945,0
20241209,103400,19110020,4945,4945,4945,4945,0
20241209,103300,19110020,4945,4945,4945,4945,0
20241209,103200,19110020,4945,4945,4945,4945,0
20241209,103100,19110020,4945,4945,4945,4945,0
20241209,103000,19110020,4945,4945,4945,4945,0
20241209,102900,19110020,4945,4945,4945,4945,0
20241209,102800,19110020,4945,4945,4945,4945,0
20241209,102700,19110020,4945,4945,4945,4945,0
20241209,102600,19110020,4945,4945,4945,4945,0
20241209,102500,19110020,4945,4945,4945,4945,0
20241209,102400,19110020,4945,4950,4950,4945,91
20241209,102300,18659860,4945,4945,4945,4945,0
20241209,102200,18659860,4945,4945,4945,4945,0
20241209,102100,18659860,4945,4945,4945,4945,0
20241209,102000,18659860,4945,4945,4945,4945,0
20241209,101900,18659860,4945,4945,4945,4945,0
20241209,101800,18659860,4945,4945,4945,4945,0
20241209,101700,18659860,4945,4945,4945,4945,0
20241209,101600,18659860,4945,4945,4945,4945,1
20241209,101500,18654915,4990,4990,4990,4990,0
20241209,101400,18654915,4990,4990,4990,4990,0
20241209,101300,18654915,4990,4990,4990,4990,0
20241209,101200,18654915,4990,4990,4990,4990,0
20241209,101100,18654915,4990,4990,4990,4990,0
20241209,101000,18654915,4990,4990,4990,4990,0
20241209,100900,18654915,4990,4990,4990,4990,0
20241209,100800,18654915,4990,4990,4990,4990,0
20241209,100700,18654915,4990,4990,4990,4990,0
20241209,100600,18654915,4990,4990,4990,4990,0
20241209,100500,18654915,4990,4990,4990,4990,0
20241209,100400,18654915,4990,4990,4990,4990,0
20241209,100300,18654915,4990,4990,4990,4990,0
20241209,100200,18654915,4990,4990,4990,4990,0
20241209,100100,18654915,4990,4990,4990,4990,0
20241209,100000,18654915,4990,4990,4990,4990,0
20241209,095900,18654915,4990,4990,4990,4990,0
20241209,095800,18654915,4990,4990,4990,4990,0
20241209,095700,18654915,4990,4990,4990,4990,0
20241209,095600,18654915,4990,4990,4990,4990,1
20241209,095500,18649925,4940,4940,4940,4940,0
20241209,095400,18649925,4940,4940,4940,4940,0
20241209,095300,18649925,4940,4980,4980,4940,118
20241209,095200,18065090,4985,4985,4985,4985,0
20241209,095100,18065090,4985,4985,4985,4985,0
20241209,095000,18065090,4985,4985,4985,4985,0
20241209,094900,18065090,4985,4985,4985,4985,1
20241209,094800,18060105,4980,4980,4980,4980,1
20241209,094700,18055125,4980,4980,4980,4980,0
20241209,094600,18055125,4980,4980,4980,4980,48
20241209,094500,17816085,4985,4985,4995,4985,9
20241209,094400,17771205,4980,4980,4980,4980,0
20241209,094300,17771205,4980,4980,4980,4980,1
20241209,094200,17766225,5000,4985,5000,4985,4
20241209,094100,17746255,4980,4980,4980,4980,1
20241209,094000,17741275,4990,4985,5000,4985,162
20241209,093900,16931810,5000,4980,5000,4980,50
20241209,093800,16681860,5000,5000,5000,5000,0
20241209,093700,16681860,5000,4995,5000,4995,17
20241209,093600,16596870,4950,4950,4950,4950,0
20241209,093500,16596870,4950,4980,4980,4950,140
20241209,093400,15903510,4990,4990,4990,4990,0
20241209,093300,15903510,4990,4985,4990,4985,2
20241209,093200,15893535,4980,4980,4980,4980,0
20241209,093100,15893535,4980,4980,4980,4980,1
20241209,093000,15888555,4980,4980,4980,4980,1
20241209,092900,15883575,4960,4960,4960,4960,55
20241209,092800,15610775,4960,4950,4960,4950,301
20241209,092700,14117825,4960,4965,4965,4960,115
20241209,092600,13547175,4960,4960,4960,4960,0
20241209,092500,13547175,4960,4960,4960,4960,0
20241209,092400,13547175,4960,4965,4965,4960,728
20241209,092300,9934940,4960,4960,4960,4960,1
20241209,092200,9929980,5000,5000,5000,5000,6
20241209,092100,9899980,4960,5080,5080,4960,1670
20241209,092000,1547740,5120,5120,5120,5120,0
20241209,091900,1547740,5120,5120,5120,5120,0
20241209,091800,1547740,5120,5120,5120,5120,0
20241209,091700,1547740,5120,5120,5120,5120,0
20241209,091600,1547740,5120,5120,5120,5120,0
20241209,091500,1547740,5120,5120,5120,5120,0
20241209,091400,1547740,5120,5110,5120,5110,2
20241209,091300,1537510,5060,5100,5100,5060,15
20241209,091200,1461510,5010,5010,5010,5010,0
20241209,091100,1461510,5010,5010,5010,5010,0
20241209,091000,1461510,5010,5010,5010,5010,0
20241209,090900,1461510,5010,5010,5010,5010,0
20241209,090800,1461510,5010,5110,5110,5010,220
20241209,090700,357710,5110,5110,5110,5110,0
20241209,090600,357710,5110,5110,5110,5110,0
20241209,090500,357710,5110,5120,5120,5110,70
20241209,090400,0,5160,5160,5160,5160,0
20241209,090300,0,5160,5160,5160,5160,0
20241209,090200,0,5160,5160,5160,5160,0
20241209,090100,0,5160,5160,5160,5160,0
20241209,090000,0,5160,5160,5160,5160,0