KissMeData/200780/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204100,66265245,3925,3925,3925,3925,472
20241209,204000,66265245,3925,3925,3925,3925,0
20241209,203900,66265245,3925,3925,3925,3925,0
20241209,203800,66265245,3925,3925,3925,3925,0
20241209,203700,66265245,3925,3925,3925,3925,0
20241209,203600,66265245,3925,3925,3925,3925,0
20241209,203500,66265245,3925,3925,3925,3925,0
20241209,203400,66265245,3925,3925,3925,3925,0
20241209,203300,66265245,3925,3925,3925,3925,0
20241209,203200,66265245,3925,3925,3925,3925,0
20241209,203100,66265245,3925,3925,3925,3925,0
20241209,203000,66265245,3925,3925,3925,3925,0
20241209,202900,66265245,3925,3925,3925,3925,0
20241209,202800,66265245,3925,3925,3925,3925,0
20241209,202700,66265245,3925,3925,3925,3925,0
20241209,202600,66265245,3925,3925,3925,3925,0
20241209,202500,66265245,3925,3925,3925,3925,0
20241209,202400,66265245,3925,3925,3925,3925,0
20241209,202300,66265245,3925,3925,3925,3925,0
20241209,202200,66265245,3925,3925,3925,3925,0
20241209,202100,66265245,3925,3925,3925,3925,0
20241209,202000,66265245,3925,3925,3925,3925,0
20241209,201900,66265245,3925,3925,3925,3925,0
20241209,201800,66265245,3925,3925,3925,3925,0
20241209,201700,66265245,3925,3925,3925,3925,0
20241209,201600,66265245,3925,3925,3925,3925,0
20241209,201500,66265245,3925,3925,3925,3925,0
20241209,201400,66265245,3925,3925,3925,3925,0
20241209,201300,66265245,3925,3925,3925,3925,0
20241209,201200,66265245,3925,3925,3925,3925,0
20241209,201100,66265245,3925,3925,3925,3925,472
20241209,201000,66265245,3925,3925,3925,3925,0
20241209,200900,66265245,3925,3925,3925,3925,0
20241209,200800,66265245,3925,3925,3925,3925,0
20241209,200700,66265245,3925,3925,3925,3925,0
20241209,200600,66265245,3925,3925,3925,3925,0
20241209,200500,66265245,3925,3925,3925,3925,0
20241209,200400,66265245,3925,3925,3925,3925,0
20241209,200300,66265245,3925,3925,3925,3925,0
20241209,200200,66265245,3925,3925,3925,3925,0
20241209,200100,66265245,3925,3925,3925,3925,0
20241209,200000,66265245,3925,3925,3925,3925,0
20241209,195900,66265245,3925,3925,3925,3925,0
20241209,195800,66265245,3925,3925,3925,3925,0
20241209,195700,66265245,3925,3925,3925,3925,0
20241209,195600,66265245,3925,3925,3925,3925,0
20241209,195500,66265245,3925,3925,3925,3925,0
20241209,195400,66265245,3925,3925,3925,3925,0
20241209,195300,66265245,3925,3925,3925,3925,0
20241209,195200,66265245,3925,3925,3925,3925,0
20241209,195100,66265245,3925,3925,3925,3925,0
20241209,195000,66265245,3925,3925,3925,3925,0
20241209,194900,66265245,3925,3925,3925,3925,0
20241209,194800,66265245,3925,3925,3925,3925,0
20241209,194700,66265245,3925,3925,3925,3925,0
20241209,194600,66265245,3925,3925,3925,3925,0
20241209,194500,66265245,3925,3925,3925,3925,0
20241209,194400,66265245,3925,3925,3925,3925,0
20241209,194300,66265245,3925,3925,3925,3925,0
20241209,194200,66265245,3925,3925,3925,3925,0
20241209,194100,66265245,3925,3925,3925,3925,472
20241209,194000,66265245,3925,3925,3925,3925,0
20241209,193900,66265245,3925,3925,3925,3925,0
20241209,193800,66265245,3925,3925,3925,3925,0
20241209,193700,66265245,3925,3925,3925,3925,0
20241209,193600,66265245,3925,3925,3925,3925,0
20241209,193500,66265245,3925,3925,3925,3925,0
20241209,193400,66265245,3925,3925,3925,3925,0
20241209,193300,66265245,3925,3925,3925,3925,0
20241209,193200,66265245,3925,3925,3925,3925,0
20241209,193100,66265245,3925,3925,3925,3925,0
20241209,193000,66265245,3925,3925,3925,3925,0
20241209,192900,66265245,3925,3925,3925,3925,0
20241209,192800,66265245,3925,3925,3925,3925,0
20241209,192700,66265245,3925,3925,3925,3925,0
20241209,192600,66265245,3925,3925,3925,3925,0
20241209,192500,66265245,3925,3925,3925,3925,0
20241209,192400,66265245,3925,3925,3925,3925,0
20241209,192300,66265245,3925,3925,3925,3925,0
20241209,192200,66265245,3925,3925,3925,3925,0
20241209,192100,66265245,3925,3925,3925,3925,0
20241209,192000,66265245,3925,3925,3925,3925,0
20241209,191900,66265245,3925,3925,3925,3925,0
20241209,191800,66265245,3925,3925,3925,3925,0
20241209,191700,66265245,3925,3925,3925,3925,0
20241209,191600,66265245,3925,3925,3925,3925,0
20241209,191500,66265245,3925,3925,3925,3925,0
20241209,191400,66265245,3925,3925,3925,3925,0
20241209,191300,66265245,3925,3925,3925,3925,0
20241209,191200,66265245,3925,3925,3925,3925,0
20241209,191100,66265245,3925,3925,3925,3925,472
20241209,191000,66265245,3925,3925,3925,3925,0
20241209,190900,66265245,3925,3925,3925,3925,0
20241209,190800,66265245,3925,3925,3925,3925,0
20241209,190700,66265245,3925,3925,3925,3925,0
20241209,190600,66265245,3925,3925,3925,3925,0
20241209,190500,66265245,3925,3925,3925,3925,0
20241209,190400,66265245,3925,3925,3925,3925,0
20241209,190300,66265245,3925,3925,3925,3925,0
20241209,190200,66265245,3925,3925,3925,3925,0
20241209,190100,66265245,3925,3925,3925,3925,0
20241209,190000,66265245,3925,3925,3925,3925,0
20241209,185900,66265245,3925,3925,3925,3925,0
20241209,185800,66265245,3925,3925,3925,3925,0
20241209,185700,66265245,3925,3925,3925,3925,0
20241209,185600,66265245,3925,3925,3925,3925,0
20241209,185500,66265245,3925,3925,3925,3925,0
20241209,185400,66265245,3925,3925,3925,3925,0
20241209,185300,66265245,3925,3925,3925,3925,0
20241209,185200,66265245,3925,3925,3925,3925,0
20241209,185100,66265245,3925,3925,3925,3925,0
20241209,185000,66265245,3925,3925,3925,3925,0
20241209,184900,66265245,3925,3925,3925,3925,0
20241209,184800,66265245,3925,3925,3925,3925,0
20241209,184700,66265245,3925,3925,3925,3925,0
20241209,184600,66265245,3925,3925,3925,3925,0
20241209,184500,66265245,3925,3925,3925,3925,0
20241209,184400,66265245,3925,3925,3925,3925,0
20241209,184300,66265245,3925,3925,3925,3925,0
20241209,184200,66265245,3925,3925,3925,3925,0
20241209,184100,66265245,3925,3925,3925,3925,472
20241209,184000,66265245,3925,3925,3925,3925,0
20241209,183900,66265245,3925,3925,3925,3925,0
20241209,183800,66265245,3925,3925,3925,3925,0
20241209,183700,66265245,3925,3925,3925,3925,0
20241209,183600,66265245,3925,3925,3925,3925,0
20241209,183500,66265245,3925,3925,3925,3925,0
20241209,183400,66265245,3925,3925,3925,3925,0
20241209,183300,66265245,3925,3925,3925,3925,0
20241209,183200,66265245,3925,3925,3925,3925,0
20241209,183100,66265245,3925,3925,3925,3925,0
20241209,183000,66265245,3925,3925,3925,3925,0
20241209,182900,66265245,3925,3925,3925,3925,0
20241209,182800,66265245,3925,3925,3925,3925,0
20241209,182700,66265245,3925,3925,3925,3925,0
20241209,182600,66265245,3925,3925,3925,3925,0
20241209,182500,66265245,3925,3925,3925,3925,0
20241209,182400,66265245,3925,3925,3925,3925,0
20241209,182300,66265245,3925,3925,3925,3925,0
20241209,182200,66265245,3925,3925,3925,3925,0
20241209,182100,66265245,3925,3925,3925,3925,0
20241209,182000,66265245,3925,3925,3925,3925,0
20241209,181900,66265245,3925,3925,3925,3925,0
20241209,181800,66265245,3925,3925,3925,3925,0
20241209,181700,66265245,3925,3925,3925,3925,0
20241209,181600,66265245,3925,3925,3925,3925,0
20241209,181500,66265245,3925,3925,3925,3925,0
20241209,181400,66265245,3925,3925,3925,3925,0
20241209,181300,66265245,3925,3925,3925,3925,0
20241209,181200,66265245,3925,3925,3925,3925,0
20241209,181100,66265245,3925,3925,3925,3925,472
20241209,181000,66265245,3925,3925,3925,3925,0
20241209,180900,66265245,3925,3925,3925,3925,0
20241209,180800,66265245,3925,3925,3925,3925,0
20241209,180700,66265245,3925,3925,3925,3925,0
20241209,180600,66265245,3925,3925,3925,3925,0
20241209,180500,66265245,3925,3925,3925,3925,0
20241209,180400,66265245,3925,3925,3925,3925,0
20241209,180300,66265245,3925,3925,3925,3925,0
20241209,180200,66265245,3925,3925,3925,3925,0
20241209,180100,66265245,3925,3925,3925,3925,0
20241209,180000,66265245,3925,3925,3925,3925,0
20241209,175900,66265245,3925,3925,3925,3925,0
20241209,175800,66265245,3925,3925,3925,3925,0
20241209,175700,66265245,3925,3925,3925,3925,0
20241209,175600,66265245,3925,3925,3925,3925,0
20241209,175500,66265245,3925,3925,3925,3925,0
20241209,175400,66265245,3925,3925,3925,3925,0
20241209,175300,66265245,3925,3925,3925,3925,0
20241209,175200,66265245,3925,3925,3925,3925,0
20241209,175100,66265245,3925,3925,3925,3925,0
20241209,175000,66265245,3925,3925,3925,3925,0
20241209,174900,66265245,3925,3925,3925,3925,0
20241209,174800,66265245,3925,3925,3925,3925,0
20241209,174700,66265245,3925,3925,3925,3925,0
20241209,174600,66265245,3925,3925,3925,3925,0
20241209,174500,66265245,3925,3925,3925,3925,0
20241209,174400,66265245,3925,3925,3925,3925,0
20241209,174300,66265245,3925,3925,3925,3925,0
20241209,174200,66265245,3925,3925,3925,3925,0
20241209,174100,66265245,3925,3925,3925,3925,472
20241209,174000,66265245,3925,3925,3925,3925,0
20241209,173900,66265245,3925,3925,3925,3925,0
20241209,173800,66265245,3925,3925,3925,3925,0
20241209,173700,66265245,3925,3925,3925,3925,0
20241209,173600,66265245,3925,3925,3925,3925,0
20241209,173500,66265245,3925,3925,3925,3925,0
20241209,173400,66265245,3925,3925,3925,3925,0
20241209,173300,66265245,3925,3925,3925,3925,0
20241209,173200,66265245,3925,3925,3925,3925,0
20241209,173100,66265245,3925,3925,3925,3925,0
20241209,173000,66265245,3925,3925,3925,3925,0
20241209,172900,66265245,3925,3925,3925,3925,0
20241209,172800,66265245,3925,3925,3925,3925,0
20241209,172700,66265245,3925,3925,3925,3925,0
20241209,172600,66265245,3925,3925,3925,3925,0
20241209,172500,66265245,3925,3925,3925,3925,0
20241209,172400,66265245,3925,3925,3925,3925,0
20241209,172300,66265245,3925,3925,3925,3925,0
20241209,172200,66265245,3925,3925,3925,3925,0
20241209,172100,66265245,3925,3925,3925,3925,0
20241209,172000,66265245,3925,3925,3925,3925,0
20241209,171900,66265245,3925,3925,3925,3925,0
20241209,171800,66265245,3925,3925,3925,3925,0
20241209,171700,66265245,3925,3925,3925,3925,0
20241209,171600,66265245,3925,3925,3925,3925,0
20241209,171500,66265245,3925,3925,3925,3925,0
20241209,171400,66265245,3925,3925,3925,3925,0
20241209,171300,66265245,3925,3925,3925,3925,0
20241209,171200,66265245,3925,3925,3925,3925,0
20241209,171100,66265245,3925,3925,3925,3925,472
20241209,171000,66265245,3925,3925,3925,3925,0
20241209,170900,66265245,3925,3925,3925,3925,0
20241209,170800,66265245,3925,3925,3925,3925,0
20241209,170700,66265245,3925,3925,3925,3925,0
20241209,170600,66265245,3925,3925,3925,3925,0
20241209,170500,66265245,3925,3925,3925,3925,0
20241209,170400,66265245,3925,3925,3925,3925,0
20241209,170300,66265245,3925,3925,3925,3925,0
20241209,170200,66265245,3925,3925,3925,3925,0
20241209,170100,66265245,3925,3925,3925,3925,0
20241209,170000,66265245,3925,3925,3925,3925,0
20241209,165900,66265245,3925,3925,3925,3925,0
20241209,165800,66265245,3925,3925,3925,3925,0
20241209,165700,66265245,3925,3925,3925,3925,0
20241209,165600,66265245,3925,3925,3925,3925,0
20241209,165500,66265245,3925,3925,3925,3925,0
20241209,165400,66265245,3925,3925,3925,3925,0
20241209,165300,66265245,3925,3925,3925,3925,0
20241209,165200,66265245,3925,3925,3925,3925,0
20241209,165100,66265245,3925,3925,3925,3925,0
20241209,165000,66265245,3925,3925,3925,3925,0
20241209,164900,66265245,3925,3925,3925,3925,0
20241209,164800,66265245,3925,3925,3925,3925,0
20241209,164700,66265245,3925,3925,3925,3925,0
20241209,164600,66265245,3925,3925,3925,3925,0
20241209,164500,66265245,3925,3925,3925,3925,0
20241209,164400,66265245,3925,3925,3925,3925,0
20241209,164300,66265245,3925,3925,3925,3925,0
20241209,164200,66265245,3925,3925,3925,3925,0
20241209,164100,66265245,3925,3925,3925,3925,472
20241209,164000,66265245,3925,3925,3925,3925,0
20241209,163900,66265245,3925,3925,3925,3925,0
20241209,163800,66265245,3925,3925,3925,3925,0
20241209,163700,66265245,3925,3925,3925,3925,0
20241209,163600,66265245,3925,3925,3925,3925,0
20241209,163500,66265245,3925,3925,3925,3925,0
20241209,163400,66265245,3925,3925,3925,3925,0
20241209,163300,66265245,3925,3925,3925,3925,0
20241209,163200,66265245,3925,3925,3925,3925,0
20241209,163100,66265245,3925,3925,3925,3925,0
20241209,163000,66265245,3925,3925,3925,3925,0
20241209,162900,66265245,3925,3925,3925,3925,0
20241209,162800,66265245,3925,3925,3925,3925,0
20241209,162700,66265245,3925,3925,3925,3925,0
20241209,162600,66265245,3925,3925,3925,3925,0
20241209,162500,66265245,3925,3925,3925,3925,0
20241209,162400,66265245,3925,3925,3925,3925,0
20241209,162300,66265245,3925,3925,3925,3925,0
20241209,162200,66265245,3925,3925,3925,3925,0
20241209,162100,66265245,3925,3925,3925,3925,0
20241209,162000,66265245,3925,3925,3925,3925,0
20241209,161900,66265245,3925,3925,3925,3925,0
20241209,161800,66265245,3925,3925,3925,3925,0
20241209,161700,66265245,3925,3925,3925,3925,0
20241209,161600,66265245,3925,3925,3925,3925,0
20241209,161500,66265245,3925,3925,3925,3925,0
20241209,161400,66265245,3925,3925,3925,3925,0
20241209,161300,66265245,3925,3925,3925,3925,0
20241209,161200,66265245,3925,3925,3925,3925,0
20241209,161100,66265245,3925,3925,3925,3925,472
20241209,161000,66265245,3925,3925,3925,3925,0
20241209,160900,66265245,3925,3925,3925,3925,0
20241209,160800,66265245,3925,3925,3925,3925,0
20241209,160700,66265245,3925,3925,3925,3925,0
20241209,160600,66265245,3925,3925,3925,3925,0
20241209,160500,66265245,3925,3925,3925,3925,0
20241209,160400,66265245,3925,3925,3925,3925,0
20241209,160300,66265245,3925,3925,3925,3925,0
20241209,160200,66265245,3925,3925,3925,3925,0
20241209,160100,66265245,3925,3925,3925,3925,0
20241209,160000,66265245,3925,3925,3925,3925,0
20241209,155900,66265245,3925,3925,3925,3925,0
20241209,155800,66265245,3925,3925,3925,3925,0
20241209,155700,66265245,3925,3925,3925,3925,0
20241209,155600,66265245,3925,3925,3925,3925,0
20241209,155500,66265245,3925,3925,3925,3925,0
20241209,155400,66265245,3925,3925,3925,3925,0
20241209,155300,66265245,3925,3925,3925,3925,0
20241209,155200,66265245,3925,3925,3925,3925,0
20241209,155100,66265245,3925,3925,3925,3925,0
20241209,155000,66265245,3925,3925,3925,3925,0
20241209,154900,66265245,3925,3925,3925,3925,0
20241209,154800,66265245,3925,3925,3925,3925,0
20241209,154700,66265245,3925,3925,3925,3925,0
20241209,154600,66265245,3925,3925,3925,3925,0
20241209,154500,66265245,3925,3925,3925,3925,0
20241209,154400,66265245,3925,3925,3925,3925,0
20241209,154300,66265245,3925,3925,3925,3925,0
20241209,154200,66265245,3925,3925,3925,3925,0
20241209,154100,66265245,3925,3925,3925,3925,472
20241209,154000,66265245,3925,3925,3925,3925,0
20241209,153900,66265245,3925,3925,3925,3925,0
20241209,153800,66265245,3925,3925,3925,3925,0
20241209,153700,66265245,3925,3925,3925,3925,0
20241209,153600,66265245,3925,3925,3925,3925,0
20241209,153500,66265245,3925,3925,3925,3925,0
20241209,153400,66265245,3925,3925,3925,3925,0
20241209,153300,66265245,3925,3925,3925,3925,0
20241209,153200,66265245,3925,3925,3925,3925,0
20241209,153100,66265245,3925,3925,3925,3925,0
20241209,153000,66265245,3925,3925,3925,3925,472
20241209,152900,64412645,3930,3930,3930,3930,0
20241209,152800,64412645,3930,3930,3930,3930,0
20241209,152700,64412645,3930,3930,3930,3930,0
20241209,152600,64412645,3930,3930,3930,3930,0
20241209,152500,64412645,3930,3930,3930,3930,0
20241209,152400,64412645,3930,3930,3930,3930,0
20241209,152300,64412645,3930,3930,3930,3930,0
20241209,152200,64412645,3930,3930,3930,3930,0
20241209,152100,64412645,3930,3930,3930,3930,0
20241209,152000,64412645,3930,3930,3930,3930,0
20241209,151900,64412645,3930,3930,3930,3930,22
20241209,151800,64326185,3930,3930,3930,3930,0
20241209,151700,64326185,3930,3930,3930,3930,3
20241209,151600,64314395,3905,3915,3915,3905,437
20241209,151500,62606810,4005,4005,4005,4005,0
20241209,151400,62606810,4005,3955,4005,3955,499
20241209,151300,60623975,3910,3910,3910,3910,0
20241209,151200,60623975,3910,3910,3910,3910,0
20241209,151100,60623975,3910,3910,3910,3910,0
20241209,151000,60623975,3910,3910,3910,3910,3
20241209,150900,60612245,3950,3950,3950,3950,0
20241209,150800,60612245,3950,3950,3950,3950,0
20241209,150700,60612245,3950,3950,3950,3950,0
20241209,150600,60612245,3950,3950,3950,3950,759
20241209,150500,57614195,3950,3935,3950,3935,40
20241209,150400,57456600,3935,3935,3935,3935,0
20241209,150300,57456600,3935,3935,3935,3935,0
20241209,150200,57456600,3935,3935,3935,3935,100
20241209,150100,57063100,3950,3950,3950,3950,0
20241209,150000,57063100,3950,3950,3950,3950,0
20241209,145900,57063100,3950,3950,3950,3950,0
20241209,145800,57063100,3950,3950,3950,3950,0
20241209,145700,57063100,3950,3950,3950,3950,0
20241209,145600,57063100,3950,3950,3950,3950,0
20241209,145500,57063100,3950,3930,3950,3890,1047
20241209,145400,52986780,3940,3940,3940,3940,0
20241209,145300,52986780,3940,3940,3940,3940,0
20241209,145200,52986780,3940,3940,3940,3940,0
20241209,145100,52986780,3940,3940,3940,3940,0
20241209,145000,52986780,3940,3940,3940,3940,0
20241209,144900,52986780,3940,3940,3940,3940,0
20241209,144800,52986780,3940,3940,3940,3940,0
20241209,144700,52986780,3940,3940,3940,3940,0
20241209,144600,52986780,3940,3940,3940,3940,0
20241209,144500,52986780,3940,3940,3940,3940,0
20241209,144400,52986780,3940,3940,3940,3940,3
20241209,144300,52974960,3940,3940,3940,3940,0
20241209,144200,52974960,3940,3940,3940,3940,0
20241209,144100,52974960,3940,3940,3940,3940,0
20241209,144000,52974960,3940,3940,3940,3940,0
20241209,143900,52974960,3940,3940,3940,3940,0
20241209,143800,52974960,3940,3940,3940,3940,0
20241209,143700,52974960,3940,3940,3940,3940,0
20241209,143600,52974960,3940,3940,3940,3940,0
20241209,143500,52974960,3940,3940,3940,3940,0
20241209,143400,52974960,3940,3940,3940,3940,0
20241209,143300,52974960,3940,3940,3940,3940,3
20241209,143200,52963140,3940,3940,3940,3940,0
20241209,143100,52963140,3940,3940,3940,3940,0
20241209,143000,52963140,3940,3940,3940,3940,0
20241209,142900,52963140,3940,3940,3940,3940,0
20241209,142800,52963140,3940,3940,3940,3940,0
20241209,142700,52963140,3940,3940,3940,3940,0
20241209,142600,52963140,3940,3940,3940,3940,0
20241209,142500,52963140,3940,3940,3940,3940,0
20241209,142400,52963140,3940,3940,3940,3940,0
20241209,142300,52963140,3940,3940,3940,3940,0
20241209,142200,52963140,3940,3940,3940,3940,3
20241209,142100,52951320,3940,3940,3940,3940,381
20241209,142000,51450180,3935,3935,3935,3935,100
20241209,141900,51056680,3930,3930,3930,3930,0
20241209,141800,51056680,3930,3930,3930,3930,0
20241209,141700,51056680,3930,3930,3930,3930,0
20241209,141600,51056680,3930,3930,3930,3930,15
20241209,141500,50997730,3930,3930,3930,3930,0
20241209,141400,50997730,3930,3930,3930,3930,0
20241209,141300,50997730,3930,3930,3930,3930,3
20241209,141200,50985940,3890,3895,3895,3890,2
20241209,141100,50978155,3930,3935,3935,3895,54
20241209,141000,50767670,3935,3935,3935,3935,1
20241209,140900,50763735,3900,3905,3905,3900,309
20241209,140800,49557100,3900,3960,3960,3900,611
20241209,140700,47173825,3960,3960,3960,3960,0
20241209,140600,47173825,3960,3960,3960,3960,0
20241209,140500,47173825,3960,3960,3960,3960,0
20241209,140400,47173825,3960,3960,3960,3960,0
20241209,140300,47173825,3960,3960,3960,3960,1
20241209,140200,47169865,3950,3950,3950,3910,713
20241209,140100,44373490,3965,3965,3965,3965,1
20241209,140000,44369525,3965,3965,3965,3965,3
20241209,135900,44357630,3950,3950,3950,3950,149
20241209,135800,43769080,3950,3950,3950,3950,0
20241209,135700,43769080,3950,3950,3950,3950,11
20241209,135600,43725630,3950,3960,3960,3950,11
20241209,135500,43682080,3965,3965,3965,3965,0
20241209,135400,43682080,3965,3965,3965,3965,0
20241209,135300,43682080,3965,3965,3965,3965,0
20241209,135200,43682080,3965,3965,3965,3965,0
20241209,135100,43682080,3965,3965,3965,3965,0
20241209,135000,43682080,3965,3965,3965,3965,0
20241209,134900,43682080,3965,3965,3965,3965,3
20241209,134800,43670185,3940,3945,3945,3940,5983
20241209,134700,20092635,3945,3945,3945,3945,0
20241209,134600,20092635,3945,3960,3960,3945,255
20241209,134500,19085670,4005,4005,4005,4005,0
20241209,134400,19085670,4005,4005,4005,4005,0
20241209,134300,19085670,4005,4005,4005,4005,0
20241209,134200,19085670,4005,4005,4005,4005,0
20241209,134100,19085670,4005,4005,4005,4005,0
20241209,134000,19085670,4005,4005,4005,4005,0
20241209,133900,19085670,4005,4005,4005,4005,0
20241209,133800,19085670,4005,4005,4005,4005,4
20241209,133700,19069650,3995,3995,3995,3995,0
20241209,133600,19069650,3995,3995,3995,3995,0
20241209,133500,19069650,3995,3995,3995,3995,75
20241209,133400,18770025,4005,4005,4005,4005,0
20241209,133300,18770025,4005,3995,4005,3995,51
20241209,133200,18566270,4005,4005,4005,4005,0
20241209,133100,18566270,4005,4005,4005,4005,0
20241209,133000,18566270,4005,4005,4005,4005,0
20241209,132900,18566270,4005,4005,4005,4005,1
20241209,132800,18562265,3960,3960,3960,3960,1
20241209,132700,18558305,4005,3955,4005,3955,4
20241209,132600,18542350,4005,4005,4005,4005,0
20241209,132500,18542350,4005,4005,4005,4005,0
20241209,132400,18542350,4005,3980,4005,3980,3
20241209,132300,18530375,3935,3960,3960,3935,500
20241209,132200,16556515,4005,4005,4005,3960,25
20241209,132100,16457370,3965,3965,3965,3965,0
20241209,132000,16457370,3965,3965,3965,3965,0
20241209,131900,16457370,3965,3965,3965,3965,0
20241209,131800,16457370,3965,3965,3965,3965,1
20241209,131700,16453405,4010,4010,4010,4010,0
20241209,131600,16453405,4010,4010,4010,4010,3
20241209,131500,16441375,4005,3965,4005,3965,2
20241209,131400,16433405,4015,4015,4015,4015,0
20241209,131300,16433405,4015,4015,4015,4015,0
20241209,131200,16433405,4015,4015,4015,4015,0
20241209,131100,16433405,4015,4015,4015,4015,0
20241209,131000,16433405,4015,4015,4015,4015,0
20241209,130900,16433405,4015,4015,4015,4015,0
20241209,130800,16433405,4015,4005,4015,4005,200
20241209,130700,15631150,4005,4005,4005,4005,0
20241209,130600,15631150,4005,4005,4005,4005,0
20241209,130500,15631150,4005,3960,4005,3950,53
20241209,130400,15421325,3960,3965,3965,3960,4
20241209,130300,15405480,4010,4010,4010,4010,0
20241209,130200,15405480,4010,4010,4010,4010,0
20241209,130100,15405480,4010,4010,4010,4010,0
20241209,130000,15405480,4010,4010,4010,4010,0
20241209,125900,15405480,4010,4010,4010,4010,0
20241209,125800,15405480,4010,4010,4010,4010,0
20241209,125700,15405480,4010,4010,4010,4010,0
20241209,125600,15405480,4010,4010,4010,4010,0
20241209,125500,15405480,4010,4010,4010,4010,0
20241209,125400,15405480,4010,4010,4010,4010,3
20241209,125300,15393450,4010,4010,4010,4010,0
20241209,125200,15393450,4010,4010,4010,4010,1
20241209,125100,15389440,4005,4005,4005,4005,0
20241209,125000,15389440,4005,4005,4005,4005,0
20241209,124900,15389440,4005,4005,4005,4005,0
20241209,124800,15389440,4005,4005,4005,4005,128
20241209,124700,14876800,4005,4005,4005,4005,0
20241209,124600,14876800,4005,4005,4005,4005,0
20241209,124500,14876800,4005,4000,4005,4000,12
20241209,124400,14828780,3960,3965,3965,3960,73
20241209,124300,14539695,4010,4010,4010,4010,3
20241209,124200,14527665,4010,4010,4010,4010,0
20241209,124100,14527665,4010,4010,4010,4010,0
20241209,124000,14527665,4010,4010,4010,4010,0
20241209,123900,14527665,4010,4010,4010,4010,1
20241209,123800,14523655,4005,3985,4005,3960,102
20241209,123700,14118785,4015,4015,4015,4015,0
20241209,123600,14118785,4015,4015,4015,4015,0
20241209,123500,14118785,4015,4015,4015,4015,0
20241209,123400,14118785,4015,4015,4015,4015,0
20241209,123300,14118785,4015,4015,4015,4015,0
20241209,123200,14118785,4015,4015,4015,4015,3
20241209,123100,14106740,4015,4015,4015,4015,0
20241209,123000,14106740,4015,4015,4015,4015,0
20241209,122900,14106740,4015,4015,4015,4015,0
20241209,122800,14106740,4015,4015,4015,4015,0
20241209,122700,14106740,4015,4015,4015,4015,0
20241209,122600,14106740,4015,4015,4015,4015,0
20241209,122500,14106740,4015,4015,4015,4015,0
20241209,122400,14106740,4015,4015,4015,4015,0
20241209,122300,14106740,4015,4015,4015,4015,0
20241209,122200,14106740,4015,4015,4015,4015,0
20241209,122100,14106740,4015,4015,4015,4015,3
20241209,122000,14094695,4015,4015,4015,4015,0
20241209,121900,14094695,4015,4015,4015,4015,0
20241209,121800,14094695,4015,4015,4015,4015,0
20241209,121700,14094695,4015,4015,4015,4015,0
20241209,121600,14094695,4015,4015,4015,4015,0
20241209,121500,14094695,4015,4015,4015,4015,0
20241209,121400,14094695,4015,4015,4015,4015,0
20241209,121300,14094695,4015,4015,4015,4015,0
20241209,121200,14094695,4015,4015,4015,4015,0
20241209,121100,14094695,4015,4015,4015,4015,0
20241209,121000,14094695,4015,4015,4015,4015,3
20241209,120900,14082650,4015,4015,4015,4015,0
20241209,120800,14082650,4015,4015,4015,4015,0
20241209,120700,14082650,4015,4015,4015,4015,0
20241209,120600,14082650,4015,4015,4015,4015,0
20241209,120500,14082650,4015,4015,4015,4015,0
20241209,120400,14082650,4015,4015,4015,4015,0
20241209,120300,14082650,4015,4015,4015,4015,25
20241209,120200,13982275,3985,3985,3985,3985,0
20241209,120100,13982275,3985,3985,3985,3985,0
20241209,120000,13982275,3985,3985,3985,3985,1
20241209,115900,13978290,4015,4015,4015,4015,3
20241209,115800,13966245,4015,4015,4015,4015,0
20241209,115700,13966245,4015,4015,4015,4015,0
20241209,115600,13966245,4015,4015,4015,4015,0
20241209,115500,13966245,4015,4015,4015,4015,0
20241209,115400,13966245,4015,4015,4015,4015,0
20241209,115300,13966245,4015,4015,4015,4015,0
20241209,115200,13966245,4015,4015,4015,4015,0
20241209,115100,13966245,4015,4015,4015,4015,0
20241209,115000,13966245,4015,4015,4015,4015,0
20241209,114900,13966245,4015,4015,4015,4015,0
20241209,114800,13966245,4015,4015,4015,4015,3
20241209,114700,13954200,4020,4020,4020,4020,0
20241209,114600,13954200,4020,4020,4020,4020,0
20241209,114500,13954200,4020,4020,4020,4020,0
20241209,114400,13954200,4020,4020,4020,4020,0
20241209,114300,13954200,4020,4020,4020,4020,0
20241209,114200,13954200,4020,4020,4020,4020,0
20241209,114100,13954200,4020,4020,4020,4020,0
20241209,114000,13954200,4020,4020,4020,4020,0
20241209,113900,13954200,4020,4020,4020,4020,0
20241209,113800,13954200,4020,4020,4020,4020,0
20241209,113700,13954200,4020,4020,4020,4020,3
20241209,113600,13942140,4020,4020,4020,4020,0
20241209,113500,13942140,4020,4020,4020,4020,0
20241209,113400,13942140,4020,4020,4020,4020,0
20241209,113300,13942140,4020,4020,4020,4020,0
20241209,113200,13942140,4020,4020,4020,4020,0
20241209,113100,13942140,4020,4020,4020,4020,0
20241209,113000,13942140,4020,4020,4020,4020,0
20241209,112900,13942140,4020,4020,4020,4020,0
20241209,112800,13942140,4020,4020,4020,4020,1
20241209,112700,13938120,4000,4000,4000,4000,0
20241209,112600,13938120,4000,4020,4020,4000,4
20241209,112500,13922060,4025,4025,4025,4025,0
20241209,112400,13922060,4025,4025,4025,4025,0
20241209,112300,13922060,4025,4025,4025,4025,0
20241209,112200,13922060,4025,4025,4025,4025,0
20241209,112100,13922060,4025,4025,4025,4025,0
20241209,112000,13922060,4025,4025,4025,4025,0
20241209,111900,13922060,4025,4025,4025,4025,0
20241209,111800,13922060,4025,4025,4025,4025,0
20241209,111700,13922060,4025,4025,4025,4025,0
20241209,111600,13922060,4025,4025,4025,4025,0
20241209,111500,13922060,4025,4025,4025,4025,0
20241209,111400,13922060,4025,4025,4025,4025,0
20241209,111300,13922060,4025,4025,4025,4025,0
20241209,111200,13922060,4025,4025,4025,4025,0
20241209,111100,13922060,4025,4025,4025,4025,0
20241209,111000,13922060,4025,4025,4025,4025,0
20241209,110900,13922060,4025,4025,4025,4025,0
20241209,110800,13922060,4025,4025,4025,4025,0
20241209,110700,13922060,4025,4025,4025,4025,0
20241209,110600,13922060,4025,4025,4025,4025,0
20241209,110500,13922060,4025,4025,4025,4025,0
20241209,110400,13922060,4025,4025,4025,4025,0
20241209,110300,13922060,4025,4025,4025,4025,0
20241209,110200,13922060,4025,4025,4025,4025,0
20241209,110100,13922060,4025,4025,4025,4025,0
20241209,110000,13922060,4025,4025,4025,4025,0
20241209,105900,13922060,4025,4025,4025,4025,0
20241209,105800,13922060,4025,4025,4025,4025,0
20241209,105700,13922060,4025,4025,4025,4025,0
20241209,105600,13922060,4025,4025,4025,4025,0
20241209,105500,13922060,4025,4025,4025,4025,0
20241209,105400,13922060,4025,4015,4025,4015,2
20241209,105300,13914020,4000,4000,4000,4000,9
20241209,105200,13878020,4005,4005,4005,4005,0
20241209,105100,13878020,4005,4005,4005,4005,0
20241209,105000,13878020,4005,3980,4005,3980,500
20241209,104900,11884670,3985,3985,3985,3985,0
20241209,104800,11884670,3985,3985,3985,3985,0
20241209,104700,11884670,3985,3985,3985,3985,0
20241209,104600,11884670,3985,3985,3985,3985,0
20241209,104500,11884670,3985,3985,3985,3985,0
20241209,104400,11884670,3985,3985,3985,3985,0
20241209,104300,11884670,3985,3955,3985,3955,110
20241209,104200,11449565,3955,3955,3955,3955,1
20241209,104100,11445610,3945,3945,3945,3945,1
20241209,104000,11441665,3955,4000,4000,3955,54
20241209,103900,11228050,3995,3970,3995,3970,132
20241209,103800,10703955,3970,3940,3970,3935,378
20241209,103700,9211970,3930,3940,3940,3930,59
20241209,103600,8979745,3945,3945,3945,3945,16
20241209,103500,8916625,3955,3955,3955,3955,10
20241209,103400,8877075,3950,4015,4015,3950,37
20241209,103300,8730790,3955,4015,4020,3955,20
20241209,103200,8651090,4015,4015,4015,4015,0
20241209,103100,8651090,4015,4015,4015,4015,0
20241209,103000,8651090,4015,4015,4015,4015,0
20241209,102900,8651090,4015,4015,4015,4015,100
20241209,102800,8249590,4015,4015,4015,4015,0
20241209,102700,8249590,4015,4015,4015,4015,0
20241209,102600,8249590,4015,4015,4015,4015,0
20241209,102500,8249590,4015,4015,4015,4015,1
20241209,102400,8245575,3950,3950,3950,3950,0
20241209,102300,8245575,3950,3975,3975,3950,35
20241209,102200,8107220,4025,4025,4025,4025,0
20241209,102100,8107220,4025,4025,4025,4025,0
20241209,102000,8107220,4025,4025,4025,4025,0
20241209,101900,8107220,4025,4025,4025,4025,0
20241209,101800,8107220,4025,4025,4025,4025,0
20241209,101700,8107220,4025,4025,4025,4025,0
20241209,101600,8107220,4025,4025,4025,4025,0
20241209,101500,8107220,4025,4025,4025,4025,0
20241209,101400,8107220,4025,4025,4025,4025,0
20241209,101300,8107220,4025,4025,4025,4025,0
20241209,101200,8107220,4025,4025,4025,4025,0
20241209,101100,8107220,4025,4025,4025,4025,0
20241209,101000,8107220,4025,4025,4025,4025,0
20241209,100900,8107220,4025,4025,4025,4025,0
20241209,100800,8107220,4025,4025,4025,4025,0
20241209,100700,8107220,4025,4025,4025,4025,0
20241209,100600,8107220,4025,4025,4025,4025,0
20241209,100500,8107220,4025,4025,4025,4025,0
20241209,100400,8107220,4025,4025,4025,4025,0
20241209,100300,8107220,4025,4025,4025,4025,0
20241209,100200,8107220,4025,4025,4025,4025,0
20241209,100100,8107220,4025,4025,4025,4025,0
20241209,100000,8107220,4025,4025,4025,4025,0
20241209,095900,8107220,4025,4025,4025,4025,0
20241209,095800,8107220,4025,4025,4025,4025,0
20241209,095700,8107220,4025,4025,4025,4025,0
20241209,095600,8107220,4025,4025,4025,4025,0
20241209,095500,8107220,4025,4025,4025,4025,0
20241209,095400,8107220,4025,4025,4025,4025,0
20241209,095300,8107220,4025,4025,4025,4025,0
20241209,095200,8107220,4025,4025,4025,4025,0
20241209,095100,8107220,4025,4025,4025,4025,0
20241209,095000,8107220,4025,4025,4025,4025,0
20241209,094900,8107220,4025,4025,4025,4025,0
20241209,094800,8107220,4025,4025,4025,4025,0
20241209,094700,8107220,4025,4000,4025,4000,15
20241209,094600,8047100,3995,3975,3995,3950,689
20241209,094500,5322160,4000,4000,4000,4000,0
20241209,094400,5322160,4000,4000,4000,4000,0
20241209,094300,5322160,4000,4000,4000,4000,0
20241209,094200,5322160,4000,4000,4000,4000,0
20241209,094100,5322160,4000,4000,4000,4000,0
20241209,094000,5322160,4000,4000,4000,4000,0
20241209,093900,5322160,4000,4000,4000,4000,0
20241209,093800,5322160,4000,4000,4000,4000,1
20241209,093700,5318160,3955,3955,3955,3955,0
20241209,093600,5318160,3955,3965,3965,3955,12
20241209,093500,5270690,4085,4085,4085,4085,0
20241209,093400,5270690,4085,4085,4085,4085,0
20241209,093300,5270690,4085,4085,4085,4085,0
20241209,093200,5270690,4085,4085,4085,4085,0
20241209,093100,5270690,4085,4085,4085,4085,0
20241209,093000,5270690,4085,4085,4085,4085,0
20241209,092900,5270690,4085,4085,4085,4085,0
20241209,092800,5270690,4085,4085,4085,4085,0
20241209,092700,5270690,4085,4085,4085,4085,0
20241209,092600,5270690,4085,4085,4085,4085,0
20241209,092500,5270690,4085,4085,4085,4085,0
20241209,092400,5270690,4085,4085,4085,4085,0
20241209,092300,5270690,4085,4085,4085,4085,0
20241209,092200,5270690,4085,4085,4085,4085,0
20241209,092100,5270690,4085,4085,4085,4085,1
20241209,092000,5266605,3955,3955,3955,3955,0
20241209,091900,5266605,3955,3955,3955,3955,114
20241209,091800,4815735,3965,3965,3965,3960,561
20241209,091700,2591445,3985,3985,3985,3985,3
20241209,091600,2579490,3985,3985,3985,3985,0
20241209,091500,2579490,3985,3985,3985,3985,1
20241209,091400,2575505,3985,3985,3985,3985,113
20241209,091300,2125200,4085,4085,4085,4085,0
20241209,091200,2125200,4085,4085,4085,4085,0
20241209,091100,2125200,4085,4085,4085,4085,1
20241209,091000,2121115,4085,4085,4085,4085,1
20241209,090900,2117030,3965,4065,4065,3965,200
20241209,090800,1317115,4115,4115,4115,4115,0
20241209,090700,1317115,4115,4115,4115,4115,0
20241209,090600,1317115,4115,4115,4115,4115,0
20241209,090500,1317115,4115,4115,4115,4115,0
20241209,090400,1317115,4115,4080,4115,4080,10
20241209,090300,1276125,4080,4080,4080,4080,0
20241209,090200,1276125,4080,4090,4090,4080,3
20241209,090100,1263875,4045,4080,4080,4045,15
20241209,090000,1202850,4050,4050,4050,4050,297