KissMeData/086040/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200000,161227770,3000,3000,3000,3000,647
20241209,195900,161227770,3000,3000,3000,3000,0
20241209,195800,161227770,3000,3000,3000,3000,0
20241209,195700,161227770,3000,3000,3000,3000,0
20241209,195600,161227770,3000,3000,3000,3000,0
20241209,195500,161227770,3000,3000,3000,3000,0
20241209,195400,161227770,3000,3000,3000,3000,0
20241209,195300,161227770,3000,3000,3000,3000,0
20241209,195200,161227770,3000,3000,3000,3000,0
20241209,195100,161227770,3000,3000,3000,3000,0
20241209,195000,161227770,3000,3000,3000,3000,0
20241209,194900,161227770,3000,3000,3000,3000,0
20241209,194800,161227770,3000,3000,3000,3000,0
20241209,194700,161227770,3000,3000,3000,3000,0
20241209,194600,161227770,3000,3000,3000,3000,0
20241209,194500,161227770,3000,3000,3000,3000,0
20241209,194400,161227770,3000,3000,3000,3000,0
20241209,194300,161227770,3000,3000,3000,3000,0
20241209,194200,161227770,3000,3000,3000,3000,0
20241209,194100,161227770,3000,3000,3000,3000,0
20241209,194000,161227770,3000,3000,3000,3000,0
20241209,193900,161227770,3000,3000,3000,3000,0
20241209,193800,161227770,3000,3000,3000,3000,0
20241209,193700,161227770,3000,3000,3000,3000,0
20241209,193600,161227770,3000,3000,3000,3000,0
20241209,193500,161227770,3000,3000,3000,3000,0
20241209,193400,161227770,3000,3000,3000,3000,0
20241209,193300,161227770,3000,3000,3000,3000,0
20241209,193200,161227770,3000,3000,3000,3000,0
20241209,193100,161227770,3000,3000,3000,3000,0
20241209,193000,161227770,3000,3000,3000,3000,647
20241209,192900,161227770,3000,3000,3000,3000,0
20241209,192800,161227770,3000,3000,3000,3000,0
20241209,192700,161227770,3000,3000,3000,3000,0
20241209,192600,161227770,3000,3000,3000,3000,0
20241209,192500,161227770,3000,3000,3000,3000,0
20241209,192400,161227770,3000,3000,3000,3000,0
20241209,192300,161227770,3000,3000,3000,3000,0
20241209,192200,161227770,3000,3000,3000,3000,0
20241209,192100,161227770,3000,3000,3000,3000,0
20241209,192000,161227770,3000,3000,3000,3000,0
20241209,191900,161227770,3000,3000,3000,3000,0
20241209,191800,161227770,3000,3000,3000,3000,0
20241209,191700,161227770,3000,3000,3000,3000,0
20241209,191600,161227770,3000,3000,3000,3000,0
20241209,191500,161227770,3000,3000,3000,3000,0
20241209,191400,161227770,3000,3000,3000,3000,0
20241209,191300,161227770,3000,3000,3000,3000,0
20241209,191200,161227770,3000,3000,3000,3000,0
20241209,191100,161227770,3000,3000,3000,3000,0
20241209,191000,161227770,3000,3000,3000,3000,0
20241209,190900,161227770,3000,3000,3000,3000,0
20241209,190800,161227770,3000,3000,3000,3000,0
20241209,190700,161227770,3000,3000,3000,3000,0
20241209,190600,161227770,3000,3000,3000,3000,0
20241209,190500,161227770,3000,3000,3000,3000,0
20241209,190400,161227770,3000,3000,3000,3000,0
20241209,190300,161227770,3000,3000,3000,3000,0
20241209,190200,161227770,3000,3000,3000,3000,0
20241209,190100,161227770,3000,3000,3000,3000,0
20241209,190000,161227770,3000,3000,3000,3000,647
20241209,185900,161227770,3000,3000,3000,3000,0
20241209,185800,161227770,3000,3000,3000,3000,0
20241209,185700,161227770,3000,3000,3000,3000,0
20241209,185600,161227770,3000,3000,3000,3000,0
20241209,185500,161227770,3000,3000,3000,3000,0
20241209,185400,161227770,3000,3000,3000,3000,0
20241209,185300,161227770,3000,3000,3000,3000,0
20241209,185200,161227770,3000,3000,3000,3000,0
20241209,185100,161227770,3000,3000,3000,3000,0
20241209,185000,161227770,3000,3000,3000,3000,0
20241209,184900,161227770,3000,3000,3000,3000,0
20241209,184800,161227770,3000,3000,3000,3000,0
20241209,184700,161227770,3000,3000,3000,3000,0
20241209,184600,161227770,3000,3000,3000,3000,0
20241209,184500,161227770,3000,3000,3000,3000,0
20241209,184400,161227770,3000,3000,3000,3000,0
20241209,184300,161227770,3000,3000,3000,3000,0
20241209,184200,161227770,3000,3000,3000,3000,0
20241209,184100,161227770,3000,3000,3000,3000,0
20241209,184000,161227770,3000,3000,3000,3000,0
20241209,183900,161227770,3000,3000,3000,3000,0
20241209,183800,161227770,3000,3000,3000,3000,0
20241209,183700,161227770,3000,3000,3000,3000,0
20241209,183600,161227770,3000,3000,3000,3000,0
20241209,183500,161227770,3000,3000,3000,3000,0
20241209,183400,161227770,3000,3000,3000,3000,0
20241209,183300,161227770,3000,3000,3000,3000,0
20241209,183200,161227770,3000,3000,3000,3000,0
20241209,183100,161227770,3000,3000,3000,3000,0
20241209,183000,161227770,3000,3000,3000,3000,647
20241209,182900,161227770,3000,3000,3000,3000,0
20241209,182800,161227770,3000,3000,3000,3000,0
20241209,182700,161227770,3000,3000,3000,3000,0
20241209,182600,161227770,3000,3000,3000,3000,0
20241209,182500,161227770,3000,3000,3000,3000,0
20241209,182400,161227770,3000,3000,3000,3000,0
20241209,182300,161227770,3000,3000,3000,3000,0
20241209,182200,161227770,3000,3000,3000,3000,0
20241209,182100,161227770,3000,3000,3000,3000,0
20241209,182000,161227770,3000,3000,3000,3000,0
20241209,181900,161227770,3000,3000,3000,3000,0
20241209,181800,161227770,3000,3000,3000,3000,0
20241209,181700,161227770,3000,3000,3000,3000,0
20241209,181600,161227770,3000,3000,3000,3000,0
20241209,181500,161227770,3000,3000,3000,3000,0
20241209,181400,161227770,3000,3000,3000,3000,0
20241209,181300,161227770,3000,3000,3000,3000,0
20241209,181200,161227770,3000,3000,3000,3000,0
20241209,181100,161227770,3000,3000,3000,3000,0
20241209,181000,161227770,3000,3000,3000,3000,0
20241209,180900,161227770,3000,3000,3000,3000,0
20241209,180800,161227770,3000,3000,3000,3000,0
20241209,180700,161227770,3000,3000,3000,3000,0
20241209,180600,161227770,3000,3000,3000,3000,0
20241209,180500,161227770,3000,3000,3000,3000,0
20241209,180400,161227770,3000,3000,3000,3000,0
20241209,180300,161227770,3000,3000,3000,3000,0
20241209,180200,161227770,3000,3000,3000,3000,0
20241209,180100,161227770,3000,3000,3000,3000,0
20241209,180000,161227770,3000,3000,3000,3000,647
20241209,175900,161227770,3000,3000,3000,3000,0
20241209,175800,161227770,3000,3000,3000,3000,0
20241209,175700,161227770,3000,3000,3000,3000,0
20241209,175600,161227770,3000,3000,3000,3000,0
20241209,175500,161227770,3000,3000,3000,3000,0
20241209,175400,161227770,3000,3000,3000,3000,0
20241209,175300,161227770,3000,3000,3000,3000,0
20241209,175200,161227770,3000,3000,3000,3000,0
20241209,175100,161227770,3000,3000,3000,3000,0
20241209,175000,161227770,3000,3000,3000,3000,0
20241209,174900,161227770,3000,3000,3000,3000,0
20241209,174800,161227770,3000,3000,3000,3000,0
20241209,174700,161227770,3000,3000,3000,3000,0
20241209,174600,161227770,3000,3000,3000,3000,0
20241209,174500,161227770,3000,3000,3000,3000,0
20241209,174400,161227770,3000,3000,3000,3000,0
20241209,174300,161227770,3000,3000,3000,3000,0
20241209,174200,161227770,3000,3000,3000,3000,0
20241209,174100,161227770,3000,3000,3000,3000,0
20241209,174000,161227770,3000,3000,3000,3000,0
20241209,173900,161227770,3000,3000,3000,3000,0
20241209,173800,161227770,3000,3000,3000,3000,0
20241209,173700,161227770,3000,3000,3000,3000,0
20241209,173600,161227770,3000,3000,3000,3000,0
20241209,173500,161227770,3000,3000,3000,3000,0
20241209,173400,161227770,3000,3000,3000,3000,0
20241209,173300,161227770,3000,3000,3000,3000,0
20241209,173200,161227770,3000,3000,3000,3000,0
20241209,173100,161227770,3000,3000,3000,3000,0
20241209,173000,161227770,3000,3000,3000,3000,647
20241209,172900,161227770,3000,3000,3000,3000,0
20241209,172800,161227770,3000,3000,3000,3000,0
20241209,172700,161227770,3000,3000,3000,3000,0
20241209,172600,161227770,3000,3000,3000,3000,0
20241209,172500,161227770,3000,3000,3000,3000,0
20241209,172400,161227770,3000,3000,3000,3000,0
20241209,172300,161227770,3000,3000,3000,3000,0
20241209,172200,161227770,3000,3000,3000,3000,0
20241209,172100,161227770,3000,3000,3000,3000,0
20241209,172000,161227770,3000,3000,3000,3000,0
20241209,171900,161227770,3000,3000,3000,3000,0
20241209,171800,161227770,3000,3000,3000,3000,0
20241209,171700,161227770,3000,3000,3000,3000,0
20241209,171600,161227770,3000,3000,3000,3000,0
20241209,171500,161227770,3000,3000,3000,3000,0
20241209,171400,161227770,3000,3000,3000,3000,0
20241209,171300,161227770,3000,3000,3000,3000,0
20241209,171200,161227770,3000,3000,3000,3000,0
20241209,171100,161227770,3000,3000,3000,3000,0
20241209,171000,161227770,3000,3000,3000,3000,0
20241209,170900,161227770,3000,3000,3000,3000,0
20241209,170800,161227770,3000,3000,3000,3000,0
20241209,170700,161227770,3000,3000,3000,3000,0
20241209,170600,161227770,3000,3000,3000,3000,0
20241209,170500,161227770,3000,3000,3000,3000,0
20241209,170400,161227770,3000,3000,3000,3000,0
20241209,170300,161227770,3000,3000,3000,3000,0
20241209,170200,161227770,3000,3000,3000,3000,0
20241209,170100,161227770,3000,3000,3000,3000,0
20241209,170000,161227770,3000,3000,3000,3000,647
20241209,165900,161227770,3000,3000,3000,3000,0
20241209,165800,161227770,3000,3000,3000,3000,0
20241209,165700,161227770,3000,3000,3000,3000,0
20241209,165600,161227770,3000,3000,3000,3000,0
20241209,165500,161227770,3000,3000,3000,3000,0
20241209,165400,161227770,3000,3000,3000,3000,0
20241209,165300,161227770,3000,3000,3000,3000,0
20241209,165200,161227770,3000,3000,3000,3000,0
20241209,165100,161227770,3000,3000,3000,3000,0
20241209,165000,161227770,3000,3000,3000,3000,0
20241209,164900,161227770,3000,3000,3000,3000,0
20241209,164800,161227770,3000,3000,3000,3000,0
20241209,164700,161227770,3000,3000,3000,3000,0
20241209,164600,161227770,3000,3000,3000,3000,0
20241209,164500,161227770,3000,3000,3000,3000,0
20241209,164400,161227770,3000,3000,3000,3000,0
20241209,164300,161227770,3000,3000,3000,3000,0
20241209,164200,161227770,3000,3000,3000,3000,0
20241209,164100,161227770,3000,3000,3000,3000,0
20241209,164000,161227770,3000,3000,3000,3000,0
20241209,163900,161227770,3000,3000,3000,3000,0
20241209,163800,161227770,3000,3000,3000,3000,0
20241209,163700,161227770,3000,3000,3000,3000,0
20241209,163600,161227770,3000,3000,3000,3000,0
20241209,163500,161227770,3000,3000,3000,3000,0
20241209,163400,161227770,3000,3000,3000,3000,0
20241209,163300,161227770,3000,3000,3000,3000,0
20241209,163200,161227770,3000,3000,3000,3000,0
20241209,163100,161227770,3000,3000,3000,3000,0
20241209,163000,161227770,3000,3000,3000,3000,647
20241209,162900,161227770,3000,3000,3000,3000,0
20241209,162800,161227770,3000,3000,3000,3000,0
20241209,162700,161227770,3000,3000,3000,3000,0
20241209,162600,161227770,3000,3000,3000,3000,0
20241209,162500,161227770,3000,3000,3000,3000,0
20241209,162400,161227770,3000,3000,3000,3000,0
20241209,162300,161227770,3000,3000,3000,3000,0
20241209,162200,161227770,3000,3000,3000,3000,0
20241209,162100,161227770,3000,3000,3000,3000,0
20241209,162000,161227770,3000,3000,3000,3000,0
20241209,161900,161227770,3000,3000,3000,3000,0
20241209,161800,161227770,3000,3000,3000,3000,0
20241209,161700,161227770,3000,3000,3000,3000,0
20241209,161600,161227770,3000,3000,3000,3000,0
20241209,161500,161227770,3000,3000,3000,3000,0
20241209,161400,161227770,3000,3000,3000,3000,0
20241209,161300,161227770,3000,3000,3000,3000,0
20241209,161200,161227770,3000,3000,3000,3000,0
20241209,161100,161227770,3000,3000,3000,3000,0
20241209,161000,161227770,3000,3000,3000,3000,0
20241209,160900,161227770,3000,3000,3000,3000,0
20241209,160800,161227770,3000,3000,3000,3000,0
20241209,160700,161227770,3000,3000,3000,3000,0
20241209,160600,161227770,3000,3000,3000,3000,0
20241209,160500,161227770,3000,3000,3000,3000,0
20241209,160400,161227770,3000,3000,3000,3000,0
20241209,160300,161227770,3000,3000,3000,3000,0
20241209,160200,161227770,3000,3000,3000,3000,0
20241209,160100,161227770,3000,3000,3000,3000,0
20241209,160000,161227770,3000,3000,3000,3000,647
20241209,155900,161227770,3000,3000,3000,3000,0
20241209,155800,161227770,3000,3000,3000,3000,0
20241209,155700,161227770,3000,3000,3000,3000,0
20241209,155600,161227770,3000,3000,3000,3000,0
20241209,155500,161227770,3000,3000,3000,3000,0
20241209,155400,161227770,3000,3000,3000,3000,0
20241209,155300,161227770,3000,3000,3000,3000,0
20241209,155200,161227770,3000,3000,3000,3000,0
20241209,155100,161227770,3000,3000,3000,3000,0
20241209,155000,161227770,3000,3000,3000,3000,0
20241209,154900,161227770,3000,3000,3000,3000,0
20241209,154800,161227770,3000,3000,3000,3000,0
20241209,154700,161227770,3000,3000,3000,3000,0
20241209,154600,161227770,3000,3000,3000,3000,0
20241209,154500,161227770,3000,3000,3000,3000,0
20241209,154400,161227770,3000,3000,3000,3000,0
20241209,154300,161227770,3000,3000,3000,3000,0
20241209,154200,161227770,3000,3000,3000,3000,0
20241209,154100,161227770,3000,3000,3000,3000,0
20241209,154000,161227770,3000,3000,3000,3000,0
20241209,153900,161227770,3000,3000,3000,3000,0
20241209,153800,161227770,3000,3000,3000,3000,0
20241209,153700,161227770,3000,3000,3000,3000,0
20241209,153600,161227770,3000,3000,3000,3000,0
20241209,153500,161227770,3000,3000,3000,3000,0
20241209,153400,161227770,3000,3000,3000,3000,0
20241209,153300,161227770,3000,3000,3000,3000,0
20241209,153200,161227770,3000,3000,3000,3000,0
20241209,153100,161227770,3000,3000,3000,3000,0
20241209,153000,161227770,3000,3000,3000,3000,1294
20241209,152900,159286770,2975,2975,2975,2975,0
20241209,152800,159286770,2975,2975,2975,2975,0
20241209,152700,159286770,2975,2975,2975,2975,0
20241209,152600,159286770,2975,2975,2975,2975,0
20241209,152500,159286770,2975,2975,2975,2975,0
20241209,152400,159286770,2975,2975,2975,2975,0
20241209,152300,159286770,2975,2975,2975,2975,0
20241209,152200,159286770,2975,2975,2975,2975,0
20241209,152100,159286770,2975,2975,2975,2975,0
20241209,152000,159286770,2975,2975,2975,2975,0
20241209,151900,159286770,2975,2975,2975,2975,194
20241209,151800,158709620,2975,2975,2975,2975,33
20241209,151700,158611445,2980,2980,2985,2980,268
20241209,151600,157812800,3000,3000,3000,3000,0
20241209,151500,157812800,3000,3000,3000,3000,0
20241209,151400,157812800,3000,3000,3000,3000,0
20241209,151300,157812800,3000,3000,3000,3000,0
20241209,151200,157812800,3000,3000,3000,2995,694
20241209,151100,155731270,3000,3000,3000,3000,0
20241209,151000,155731270,3000,3000,3000,3000,195
20241209,150900,155146270,3000,3000,3000,3000,5
20241209,150800,155131270,3000,2995,3000,2995,206
20241209,150700,154513300,2995,2980,2995,2980,700
20241209,150600,152418300,2980,2980,2980,2980,433
20241209,150500,151127960,2995,2995,2995,2995,1
20241209,150400,151124965,2980,2980,2980,2980,200
20241209,150300,150528965,2990,2990,2990,2990,0
20241209,150200,150528965,2990,2990,2990,2990,200
20241209,150100,149930965,2980,2980,2980,2980,527
20241209,150000,148360505,2980,2985,2985,2980,483
20241209,145900,146919680,2985,2985,2985,2985,0
20241209,145800,146919680,2985,2980,2985,2980,590
20241209,145700,145161465,2985,2985,2985,2985,0
20241209,145600,145161465,2985,2985,2985,2985,0
20241209,145500,145161465,2985,2955,2985,2920,1259
20241209,145400,141471845,2955,2955,2955,2955,0
20241209,145300,141471845,2955,2980,2985,2955,3
20241209,145200,141462925,2955,2970,2980,2955,51
20241209,145100,141311100,2945,2945,2945,2945,50
20241209,145000,141163850,2945,2945,2945,2945,0
20241209,144900,141163850,2945,2970,2970,2945,2
20241209,144800,141157935,2945,2950,2975,2945,24
20241209,144700,141087105,2950,2950,2975,2950,3
20241209,144600,141078230,2975,2950,2975,2940,103
20241209,144500,140771895,2955,2970,2970,2955,366
20241209,144400,139688465,2990,2990,2990,2990,0
20241209,144300,139688465,2990,2990,2990,2990,1000
20241209,144200,136698465,2980,3000,3000,2980,1440
20241209,144100,132402610,3000,3000,3000,3000,300
20241209,144000,131502610,3000,3005,3005,3000,280
20241209,143900,130661875,3005,3000,3005,3000,868
20241209,143800,128056370,3000,2980,3000,2980,1636
20241209,143700,123164510,2980,2945,2980,2945,1780
20241209,143600,117901405,2940,2910,2940,2905,855
20241209,143500,115394810,2905,2905,2905,2905,1
20241209,143400,115391905,2915,2910,2920,2905,412
20241209,143300,114192140,2910,2915,2915,2910,202
20241209,143200,113604315,2920,2915,2920,2915,11
20241209,143100,113572245,2910,2915,2915,2910,101
20241209,143000,113277835,2920,2910,2920,2910,102
20241209,142900,112980005,2925,2915,2925,2910,3
20241209,142800,112971255,2920,2920,2920,2920,0
20241209,142700,112971255,2920,2935,2935,2920,5832
20241209,142600,95879960,2940,2940,2940,2940,2
20241209,142500,95874080,2940,2940,2940,2940,0
20241209,142400,95874080,2940,2940,2940,2940,418
20241209,142300,94645160,2945,2945,2945,2945,0
20241209,142200,94645160,2945,2945,2945,2945,0
20241209,142100,94645160,2945,2945,2945,2945,5
20241209,142000,94630435,2945,2945,2945,2945,61
20241209,141900,94450790,2945,2945,2945,2945,240
20241209,141800,93743990,2945,2945,2945,2945,0
20241209,141700,93743990,2945,2945,2945,2945,0
20241209,141600,93743990,2945,2945,2945,2945,212
20241209,141500,93119650,2955,2955,2955,2955,0
20241209,141400,93119650,2955,2955,2955,2955,1
20241209,141300,93116695,2945,2945,2945,2945,90
20241209,141200,92851645,2955,2950,2955,2950,2
20241209,141100,92845740,2945,2945,2945,2945,0
20241209,141000,92845740,2945,2945,2945,2945,5
20241209,140900,92831015,2945,2945,2945,2945,0
20241209,140800,92831015,2945,2945,2945,2945,0
20241209,140700,92831015,2945,2945,2945,2945,0
20241209,140600,92831015,2945,2955,2955,2945,2000
20241209,140500,86938120,2960,2960,2960,2960,126
20241209,140400,86565160,2960,2960,2960,2960,0
20241209,140300,86565160,2960,2960,2960,2960,0
20241209,140200,86565160,2960,2960,2960,2960,1
20241209,140100,86562200,2960,2960,2960,2960,0
20241209,140000,86562200,2960,2960,2960,2960,0
20241209,135900,86562200,2960,2970,2970,2960,3
20241209,135800,86553305,3000,3000,3000,3000,0
20241209,135700,86553305,3000,3000,3000,3000,0
20241209,135600,86553305,3000,2950,3000,2950,1123
20241209,135500,83185790,2970,2970,2970,2970,0
20241209,135400,83185790,2970,2970,2970,2970,0
20241209,135300,83185790,2970,2965,2970,2965,1209
20241209,135200,79598090,2960,2960,2960,2960,0
20241209,135100,79598090,2960,2955,2960,2955,280
20241209,135000,78769990,2950,2950,2950,2950,0
20241209,134900,78769990,2950,2950,2950,2950,0
20241209,134800,78769990,2950,2945,2950,2945,327
20241209,134700,77806200,2940,2940,2940,2940,0
20241209,134600,77806200,2940,2940,2940,2940,10
20241209,134500,77776800,2935,2935,2935,2935,1
20241209,134400,77773865,2940,2940,2940,2940,79
20241209,134300,77541605,2940,2940,2940,2940,0
20241209,134200,77541605,2940,2940,2940,2940,0
20241209,134100,77541605,2940,2940,2940,2940,0
20241209,134000,77541605,2940,2950,2950,2940,420
20241209,133900,76305190,2960,2960,2960,2960,1
20241209,133800,76302230,2950,2950,2950,2950,0
20241209,133700,76302230,2950,2965,2965,2950,55
20241209,133600,76139230,2970,2970,2970,2970,0
20241209,133500,76139230,2970,2970,2970,2970,0
20241209,133400,76139230,2970,2970,2970,2970,0
20241209,133300,76139230,2970,2970,2970,2970,0
20241209,133200,76139230,2970,2970,2970,2970,0
20241209,133100,76139230,2970,2970,2970,2970,1
20241209,133000,76136260,2950,2950,2950,2950,0
20241209,132900,76136260,2950,2950,2950,2950,1
20241209,132800,76133310,2945,2945,2945,2945,0
20241209,132700,76133310,2945,2945,2945,2945,0
20241209,132600,76133310,2945,2945,2945,2945,0
20241209,132500,76133310,2945,2945,2945,2945,0
20241209,132400,76133310,2945,2945,2945,2945,0
20241209,132300,76133310,2945,2945,2945,2945,0
20241209,132200,76133310,2945,2945,2945,2945,0
20241209,132100,76133310,2945,2965,2965,2945,5
20241209,132000,76118535,2995,2940,2995,2940,2099
20241209,131900,69899085,2940,2940,2940,2940,0
20241209,131800,69899085,2940,2940,2940,2940,1
20241209,131700,69896145,2935,2935,2935,2935,1
20241209,131600,69893210,2940,2940,2940,2940,42
20241209,131500,69769730,2940,2940,2940,2940,30
20241209,131400,69681530,2940,2940,2940,2940,0
20241209,131300,69681530,2940,2940,2940,2940,0
20241209,131200,69681530,2940,2935,2940,2935,2
20241209,131100,69675655,2940,2940,2940,2940,756
20241209,131000,67453015,2940,2940,2940,2940,77
20241209,130900,67226635,2940,2940,2940,2940,0
20241209,130800,67226635,2940,2940,2940,2940,23
20241209,130700,67159015,2935,2935,2935,2935,500
20241209,130600,65691515,2935,2940,2940,2935,225
20241209,130500,65030075,2935,2935,2935,2935,0
20241209,130400,65030075,2935,2945,2945,2935,457
20241209,130300,63685780,2950,2950,2950,2950,1017
20241209,130200,60685630,2965,2965,2965,2965,0
20241209,130100,60685630,2965,2965,2965,2965,0
20241209,130000,60685630,2965,2965,2965,2965,33
20241209,125900,60587785,2950,2950,2950,2950,11
20241209,125800,60555335,2950,2950,2950,2950,0
20241209,125700,60555335,2950,2955,2955,2950,300
20241209,125600,59669700,2965,2965,2965,2965,0
20241209,125500,59669700,2965,2965,2965,2965,50
20241209,125400,59521450,2960,2960,2960,2960,0
20241209,125300,59521450,2960,2960,2960,2960,0
20241209,125200,59521450,2960,2960,2960,2960,575
20241209,125100,57819450,2975,2975,2975,2975,0
20241209,125000,57819450,2975,2975,2975,2975,0
20241209,124900,57819450,2975,2975,2975,2975,1
20241209,124800,57816475,2965,2970,2970,2965,297
20241209,124700,56935860,2975,2975,2975,2975,1
20241209,124600,56932885,2970,2965,2970,2965,69
20241209,124500,56728230,2965,2965,2965,2965,1
20241209,124400,56725265,2965,2965,2965,2965,0
20241209,124300,56725265,2965,2965,2965,2965,155
20241209,124200,56265690,2975,2975,2975,2975,0
20241209,124100,56265690,2975,2975,2975,2975,0
20241209,124000,56265690,2975,2975,2975,2975,0
20241209,123900,56265690,2975,2975,2975,2975,0
20241209,123800,56265690,2975,2975,2975,2975,0
20241209,123700,56265690,2975,2975,2975,2975,100
20241209,123600,55968190,2975,2975,2975,2975,0
20241209,123500,55968190,2975,2975,2975,2975,0
20241209,123400,55968190,2975,2975,2975,2975,0
20241209,123300,55968190,2975,2975,2975,2975,0
20241209,123200,55968190,2975,2975,2975,2975,0
20241209,123100,55968190,2975,2975,2975,2975,0
20241209,123000,55968190,2975,2975,2975,2975,0
20241209,122900,55968190,2975,2975,2975,2975,0
20241209,122800,55968190,2975,2975,2975,2975,0
20241209,122700,55968190,2975,2975,2975,2975,1
20241209,122600,55965215,2965,2965,2965,2965,0
20241209,122500,55965215,2965,2965,2965,2965,0
20241209,122400,55965215,2965,2965,2965,2965,10
20241209,122300,55935565,2975,2975,2975,2975,0
20241209,122200,55935565,2975,2975,2975,2975,0
20241209,122100,55935565,2975,2975,2975,2975,0
20241209,122000,55935565,2975,2975,2975,2975,0
20241209,121900,55935565,2975,2975,2975,2975,0
20241209,121800,55935565,2975,2970,2975,2970,200
20241209,121700,55340815,2970,2970,2970,2970,10
20241209,121600,55311115,2970,2970,2970,2970,0
20241209,121500,55311115,2970,2970,2970,2970,0
20241209,121400,55311115,2970,2970,2970,2970,0
20241209,121300,55311115,2970,2970,2970,2970,0
20241209,121200,55311115,2970,2970,2970,2970,0
20241209,121100,55311115,2970,2970,2970,2970,0
20241209,121000,55311115,2970,2970,2970,2970,0
20241209,120900,55311115,2970,2970,2970,2970,3
20241209,120800,55302205,2970,2970,2970,2970,36
20241209,120700,55195285,2970,2970,2970,2970,0
20241209,120600,55195285,2970,2970,2970,2970,101
20241209,120500,54895315,2945,2945,2945,2945,0
20241209,120400,54895315,2945,2945,2945,2945,0
20241209,120300,54895315,2945,2945,2945,2945,0
20241209,120200,54895315,2945,2945,2945,2945,90
20241209,120100,54630265,2945,2945,2945,2945,1
20241209,120000,54627320,2950,2950,2950,2950,315
20241209,115900,53698070,2970,2970,2970,2970,1
20241209,115800,53695100,2970,2970,2970,2970,1
20241209,115700,53692130,2945,2950,2950,2945,23
20241209,115600,53624285,2955,2955,2955,2955,163
20241209,115500,53142620,2955,2955,2955,2955,1
20241209,115400,53139665,2975,2975,2975,2975,0
20241209,115300,53139665,2975,2975,2975,2975,0
20241209,115200,53139665,2975,2975,2975,2975,0
20241209,115100,53139665,2975,2975,2975,2975,0
20241209,115000,53139665,2975,2970,2975,2970,31
20241209,114900,53047580,2970,2970,2970,2970,0
20241209,114800,53047580,2970,2970,2970,2970,0
20241209,114700,53047580,2970,2970,2970,2970,55
20241209,114600,52884230,2970,2970,2970,2970,170
20241209,114500,52379330,2970,2970,2970,2970,800
20241209,114400,50003330,2965,2965,2965,2965,500
20241209,114300,48520830,2970,2970,2970,2970,0
20241209,114200,48520830,2970,2970,2970,2950,2527
20241209,114100,41052920,2970,2975,2975,2970,36
20241209,114000,40945880,2975,2980,2980,2975,147
20241209,113900,40507925,3000,3000,3000,3000,0
20241209,113800,40507925,3000,3000,3000,3000,0
20241209,113700,40507925,3000,3000,3000,3000,0
20241209,113600,40507925,3000,3000,3000,3000,0
20241209,113500,40507925,3000,3000,3000,3000,0
20241209,113400,40507925,3000,3000,3000,3000,0
20241209,113300,40507925,3000,3000,3000,3000,0
20241209,113200,40507925,3000,3000,3000,3000,0
20241209,113100,40507925,3000,3000,3000,3000,0
20241209,113000,40507925,3000,3000,3000,3000,0
20241209,112900,40507925,3000,3000,3000,3000,0
20241209,112800,40507925,3000,3000,3000,3000,0
20241209,112700,40507925,3000,3000,3000,3000,0
20241209,112600,40507925,3000,3000,3000,3000,180
20241209,112500,39967925,3000,3000,3000,3000,0
20241209,112400,39967925,3000,3000,3000,3000,187
20241209,112300,39406925,2985,3010,3015,2985,171
20241209,112200,38891395,2980,2995,3005,2980,161
20241209,112100,38408465,2970,2970,2970,2970,200
20241209,112000,37814465,2970,2975,2975,2970,19
20241209,111900,37757985,2970,2970,2970,2970,0
20241209,111800,37757985,2970,2970,2970,2965,499
20241209,111700,36276845,2975,2975,2975,2975,0
20241209,111600,36276845,2975,2980,2980,2975,202
20241209,111500,35675885,2985,2985,2985,2985,100
20241209,111400,35377385,2985,2990,2990,2985,490
20241209,111300,33912945,2990,3010,3010,2990,230
20241209,111200,33222880,3010,3010,3010,3010,0
20241209,111100,33222880,3010,3010,3010,3010,0
20241209,111000,33222880,3010,3010,3010,3010,0
20241209,110900,33222880,3010,3010,3010,3010,0
20241209,110800,33222880,3010,3010,3010,3010,0
20241209,110700,33222880,3010,3010,3010,3010,0
20241209,110600,33222880,3010,3010,3010,3010,0
20241209,110500,33222880,3010,3010,3010,3010,0
20241209,110400,33222880,3010,3010,3010,3010,0
20241209,110300,33222880,3010,3010,3010,3010,0
20241209,110200,33222880,3010,3020,3020,3010,118
20241209,110100,32867610,3055,3055,3055,3055,0
20241209,110000,32867610,3055,3055,3055,3055,0
20241209,105900,32867610,3055,3055,3055,3055,0
20241209,105800,32867610,3055,3055,3055,3055,0
20241209,105700,32867610,3055,3055,3055,3055,0
20241209,105600,32867610,3055,3055,3055,3055,0
20241209,105500,32867610,3055,3055,3055,3055,0
20241209,105400,32867610,3055,3055,3055,3055,1
20241209,105300,32864555,3050,3050,3050,3050,0
20241209,105200,32864555,3050,3050,3050,3050,0
20241209,105100,32864555,3050,3050,3050,3050,0
20241209,105000,32864555,3050,3050,3050,3050,0
20241209,104900,32864555,3050,3050,3050,3050,0
20241209,104800,32864555,3050,3050,3050,3050,0
20241209,104700,32864555,3050,3050,3050,3050,80
20241209,104600,32620555,3055,3055,3055,3055,0
20241209,104500,32620555,3055,3055,3055,3055,0
20241209,104400,32620555,3055,3055,3055,3055,0
20241209,104300,32620555,3055,3055,3055,3055,0
20241209,104200,32620555,3055,3055,3055,3055,0
20241209,104100,32620555,3055,3055,3055,3055,0
20241209,104000,32620555,3055,3055,3055,3055,0
20241209,103900,32620555,3055,3055,3055,3055,400
20241209,103800,31398555,3050,3050,3050,3050,40
20241209,103700,31276555,3025,3050,3050,3025,236
20241209,103600,30556830,3060,3060,3060,3060,1
20241209,103500,30553770,3055,3055,3055,3055,30
20241209,103400,30462120,3040,3040,3040,3040,30
20241209,103300,30370920,3040,3040,3040,3040,0
20241209,103200,30370920,3040,3040,3040,3040,0
20241209,103100,30370920,3040,3040,3040,3040,50
20241209,103000,30218920,3040,3040,3040,3040,400
20241209,102900,29002920,3040,3040,3040,3040,1
20241209,102800,28999880,3015,3035,3035,3005,1081
20241209,102700,25746520,3085,3085,3085,3085,0
20241209,102600,25746520,3085,3085,3085,3085,0
20241209,102500,25746520,3085,3085,3085,3085,0
20241209,102400,25746520,3085,3085,3085,3085,0
20241209,102300,25746520,3085,3085,3085,3085,0
20241209,102200,25746520,3085,3085,3085,3085,0
20241209,102100,25746520,3085,3085,3085,3085,0
20241209,102000,25746520,3085,3085,3085,3085,0
20241209,101900,25746520,3085,3085,3085,3085,0
20241209,101800,25746520,3085,3085,3085,3085,0
20241209,101700,25746520,3085,3085,3085,3085,0
20241209,101600,25746520,3085,3085,3085,3085,0
20241209,101500,25746520,3085,3085,3085,3085,0
20241209,101400,25746520,3085,3085,3085,3085,1
20241209,101300,25743435,3055,3055,3055,3055,1
20241209,101200,25740380,3085,3085,3085,3085,0
20241209,101100,25740380,3085,3085,3085,3085,0
20241209,101000,25740380,3085,3045,3085,3045,10
20241209,100900,25709710,3040,3025,3040,3025,80
20241209,100800,25466680,3025,3095,3095,2950,2106
20241209,100700,19183165,3090,3090,3090,3090,0
20241209,100600,19183165,3090,3090,3090,3090,0
20241209,100500,19183165,3090,3090,3090,3090,1
20241209,100400,19180075,3085,3085,3085,3085,1
20241209,100300,19176990,3085,3085,3085,3085,0
20241209,100200,19176990,3085,3085,3085,3085,0
20241209,100100,19176990,3085,3085,3085,3085,0
20241209,100000,19176990,3085,3085,3085,3085,0
20241209,095900,19176990,3085,3085,3085,3085,0
20241209,095800,19176990,3085,3085,3085,3085,1
20241209,095700,19173905,3085,3085,3085,3085,0
20241209,095600,19173905,3085,3085,3085,3085,0
20241209,095500,19173905,3085,3075,3085,3075,150
20241209,095400,18711175,3085,3085,3085,3085,0
20241209,095300,18711175,3085,3085,3085,3085,0
20241209,095200,18711175,3085,3085,3085,3085,0
20241209,095100,18711175,3085,3075,3085,3075,3
20241209,095000,18701935,3070,3070,3070,3070,0
20241209,094900,18701935,3070,3070,3070,3070,0
20241209,094800,18701935,3070,3070,3070,3070,1
20241209,094700,18698865,3065,3065,3065,3065,86
20241209,094600,18435275,3065,3065,3065,3065,0
20241209,094500,18435275,3065,3065,3065,3065,0
20241209,094400,18435275,3065,3065,3065,3065,0
20241209,094300,18435275,3065,3065,3065,3065,0
20241209,094200,18435275,3065,3065,3065,3065,51
20241209,094100,18278960,3055,3055,3055,3055,80
20241209,094000,18034560,3060,3060,3060,3060,1100
20241209,093900,14668560,3055,3055,3055,3055,0
20241209,093800,14668560,3055,3055,3055,3055,0
20241209,093700,14668560,3055,3055,3055,3055,0
20241209,093600,14668560,3055,3055,3055,3055,60
20241209,093500,14485260,3050,3050,3050,3050,70
20241209,093400,14271760,3050,3050,3050,3050,0
20241209,093300,14271760,3050,3050,3050,3050,0
20241209,093200,14271760,3050,3040,3050,3040,571
20241209,093100,12535320,3035,3035,3035,3035,70
20241209,093000,12322870,3025,3025,3025,3020,503
20241209,092900,10801300,3025,3025,3025,3025,0
20241209,092800,10801300,3025,3025,3025,3025,0
20241209,092700,10801300,3025,3025,3025,3025,0
20241209,092600,10801300,3025,3030,3030,3010,1095
20241209,092500,7489655,3035,3050,3050,3035,656
20241209,092400,5494905,3100,3100,3100,3100,0
20241209,092300,5494905,3100,3100,3100,3100,0
20241209,092200,5494905,3100,3100,3100,3100,0
20241209,092100,5494905,3100,3100,3100,3100,1
20241209,092000,5491805,3055,3055,3055,3055,0
20241209,091900,5491805,3055,3055,3055,3055,0
20241209,091800,5491805,3055,3060,3060,3055,323
20241209,091700,4503800,3060,3070,3070,3060,251
20241209,091600,3735555,3070,3075,3075,3070,12
20241209,091500,3698705,3075,3075,3075,3075,0
20241209,091400,3698705,3075,3075,3075,3075,1
20241209,091300,3695630,3110,3110,3110,3110,0
20241209,091200,3695630,3110,3110,3110,3110,0
20241209,091100,3695630,3110,3110,3110,3110,0
20241209,091000,3695630,3110,3110,3110,3110,1
20241209,090900,3692520,3080,3090,3090,3080,248
20241209,090800,2927920,3080,3080,3080,3080,0
20241209,090700,2927920,3080,3080,3080,3080,0
20241209,090600,2927920,3080,3080,3080,3080,0
20241209,090500,2927920,3080,3080,3080,3080,350
20241209,090400,1849920,3080,3080,3080,3080,101
20241209,090300,1538840,3115,3125,3125,3085,3
20241209,090200,1529515,3090,3110,3125,3090,266
20241209,090100,702020,3115,3120,3120,3115,101
20241209,090000,386905,3120,3130,3130,3120,124