KissMeData/104540/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,201400,55684755,4940,4940,4940,4940,252
20241210,201300,55684755,4940,4940,4940,4940,0
20241210,201200,55684755,4940,4940,4940,4940,0
20241210,201100,55684755,4940,4940,4940,4940,0
20241210,201000,55684755,4940,4940,4940,4940,0
20241210,200900,55684755,4940,4940,4940,4940,0
20241210,200800,55684755,4940,4940,4940,4940,0
20241210,200700,55684755,4940,4940,4940,4940,0
20241210,200600,55684755,4940,4940,4940,4940,0
20241210,200500,55684755,4940,4940,4940,4940,0
20241210,200400,55684755,4940,4940,4940,4940,0
20241210,200300,55684755,4940,4940,4940,4940,0
20241210,200200,55684755,4940,4940,4940,4940,0
20241210,200100,55684755,4940,4940,4940,4940,0
20241210,200000,55684755,4940,4940,4940,4940,0
20241210,195900,55684755,4940,4940,4940,4940,0
20241210,195800,55684755,4940,4940,4940,4940,0
20241210,195700,55684755,4940,4940,4940,4940,0
20241210,195600,55684755,4940,4940,4940,4940,0
20241210,195500,55684755,4940,4940,4940,4940,0
20241210,195400,55684755,4940,4940,4940,4940,0
20241210,195300,55684755,4940,4940,4940,4940,0
20241210,195200,55684755,4940,4940,4940,4940,0
20241210,195100,55684755,4940,4940,4940,4940,0
20241210,195000,55684755,4940,4940,4940,4940,0
20241210,194900,55684755,4940,4940,4940,4940,0
20241210,194800,55684755,4940,4940,4940,4940,0
20241210,194700,55684755,4940,4940,4940,4940,0
20241210,194600,55684755,4940,4940,4940,4940,0
20241210,194500,55684755,4940,4940,4940,4940,0
20241210,194400,55684755,4940,4940,4940,4940,252
20241210,194300,55684755,4940,4940,4940,4940,0
20241210,194200,55684755,4940,4940,4940,4940,0
20241210,194100,55684755,4940,4940,4940,4940,0
20241210,194000,55684755,4940,4940,4940,4940,0
20241210,193900,55684755,4940,4940,4940,4940,0
20241210,193800,55684755,4940,4940,4940,4940,0
20241210,193700,55684755,4940,4940,4940,4940,0
20241210,193600,55684755,4940,4940,4940,4940,0
20241210,193500,55684755,4940,4940,4940,4940,0
20241210,193400,55684755,4940,4940,4940,4940,0
20241210,193300,55684755,4940,4940,4940,4940,0
20241210,193200,55684755,4940,4940,4940,4940,0
20241210,193100,55684755,4940,4940,4940,4940,0
20241210,193000,55684755,4940,4940,4940,4940,0
20241210,192900,55684755,4940,4940,4940,4940,0
20241210,192800,55684755,4940,4940,4940,4940,0
20241210,192700,55684755,4940,4940,4940,4940,0
20241210,192600,55684755,4940,4940,4940,4940,0
20241210,192500,55684755,4940,4940,4940,4940,0
20241210,192400,55684755,4940,4940,4940,4940,0
20241210,192300,55684755,4940,4940,4940,4940,0
20241210,192200,55684755,4940,4940,4940,4940,0
20241210,192100,55684755,4940,4940,4940,4940,0
20241210,192000,55684755,4940,4940,4940,4940,0
20241210,191900,55684755,4940,4940,4940,4940,0
20241210,191800,55684755,4940,4940,4940,4940,0
20241210,191700,55684755,4940,4940,4940,4940,0
20241210,191600,55684755,4940,4940,4940,4940,0
20241210,191500,55684755,4940,4940,4940,4940,0
20241210,191400,55684755,4940,4940,4940,4940,252
20241210,191300,55684755,4940,4940,4940,4940,0
20241210,191200,55684755,4940,4940,4940,4940,0
20241210,191100,55684755,4940,4940,4940,4940,0
20241210,191000,55684755,4940,4940,4940,4940,0
20241210,190900,55684755,4940,4940,4940,4940,0
20241210,190800,55684755,4940,4940,4940,4940,0
20241210,190700,55684755,4940,4940,4940,4940,0
20241210,190600,55684755,4940,4940,4940,4940,0
20241210,190500,55684755,4940,4940,4940,4940,0
20241210,190400,55684755,4940,4940,4940,4940,0
20241210,190300,55684755,4940,4940,4940,4940,0
20241210,190200,55684755,4940,4940,4940,4940,0
20241210,190100,55684755,4940,4940,4940,4940,0
20241210,190000,55684755,4940,4940,4940,4940,0
20241210,185900,55684755,4940,4940,4940,4940,0
20241210,185800,55684755,4940,4940,4940,4940,0
20241210,185700,55684755,4940,4940,4940,4940,0
20241210,185600,55684755,4940,4940,4940,4940,0
20241210,185500,55684755,4940,4940,4940,4940,0
20241210,185400,55684755,4940,4940,4940,4940,0
20241210,185300,55684755,4940,4940,4940,4940,0
20241210,185200,55684755,4940,4940,4940,4940,0
20241210,185100,55684755,4940,4940,4940,4940,0
20241210,185000,55684755,4940,4940,4940,4940,0
20241210,184900,55684755,4940,4940,4940,4940,0
20241210,184800,55684755,4940,4940,4940,4940,0
20241210,184700,55684755,4940,4940,4940,4940,0
20241210,184600,55684755,4940,4940,4940,4940,0
20241210,184500,55684755,4940,4940,4940,4940,0
20241210,184400,55684755,4940,4940,4940,4940,252
20241210,184300,55684755,4940,4940,4940,4940,0
20241210,184200,55684755,4940,4940,4940,4940,0
20241210,184100,55684755,4940,4940,4940,4940,0
20241210,184000,55684755,4940,4940,4940,4940,0
20241210,183900,55684755,4940,4940,4940,4940,0
20241210,183800,55684755,4940,4940,4940,4940,0
20241210,183700,55684755,4940,4940,4940,4940,0
20241210,183600,55684755,4940,4940,4940,4940,0
20241210,183500,55684755,4940,4940,4940,4940,0
20241210,183400,55684755,4940,4940,4940,4940,0
20241210,183300,55684755,4940,4940,4940,4940,0
20241210,183200,55684755,4940,4940,4940,4940,0
20241210,183100,55684755,4940,4940,4940,4940,0
20241210,183000,55684755,4940,4940,4940,4940,0
20241210,182900,55684755,4940,4940,4940,4940,0
20241210,182800,55684755,4940,4940,4940,4940,0
20241210,182700,55684755,4940,4940,4940,4940,0
20241210,182600,55684755,4940,4940,4940,4940,0
20241210,182500,55684755,4940,4940,4940,4940,0
20241210,182400,55684755,4940,4940,4940,4940,0
20241210,182300,55684755,4940,4940,4940,4940,0
20241210,182200,55684755,4940,4940,4940,4940,0
20241210,182100,55684755,4940,4940,4940,4940,0
20241210,182000,55684755,4940,4940,4940,4940,0
20241210,181900,55684755,4940,4940,4940,4940,0
20241210,181800,55684755,4940,4940,4940,4940,0
20241210,181700,55684755,4940,4940,4940,4940,0
20241210,181600,55684755,4940,4940,4940,4940,0
20241210,181500,55684755,4940,4940,4940,4940,0
20241210,181400,55684755,4940,4940,4940,4940,252
20241210,181300,55684755,4940,4940,4940,4940,0
20241210,181200,55684755,4940,4940,4940,4940,0
20241210,181100,55684755,4940,4940,4940,4940,0
20241210,181000,55684755,4940,4940,4940,4940,0
20241210,180900,55684755,4940,4940,4940,4940,0
20241210,180800,55684755,4940,4940,4940,4940,0
20241210,180700,55684755,4940,4940,4940,4940,0
20241210,180600,55684755,4940,4940,4940,4940,0
20241210,180500,55684755,4940,4940,4940,4940,0
20241210,180400,55684755,4940,4940,4940,4940,0
20241210,180300,55684755,4940,4940,4940,4940,0
20241210,180200,55684755,4940,4940,4940,4940,0
20241210,180100,55684755,4940,4940,4940,4940,0
20241210,180000,55684755,4940,4940,4940,4940,0
20241210,175900,55684755,4940,4940,4940,4940,0
20241210,175800,55684755,4940,4940,4940,4940,0
20241210,175700,55684755,4940,4940,4940,4940,0
20241210,175600,55684755,4940,4940,4940,4940,0
20241210,175500,55684755,4940,4940,4940,4940,0
20241210,175400,55684755,4940,4940,4940,4940,0
20241210,175300,55684755,4940,4940,4940,4940,0
20241210,175200,55684755,4940,4940,4940,4940,0
20241210,175100,55684755,4940,4940,4940,4940,0
20241210,175000,55684755,4940,4940,4940,4940,0
20241210,174900,55684755,4940,4940,4940,4940,0
20241210,174800,55684755,4940,4940,4940,4940,0
20241210,174700,55684755,4940,4940,4940,4940,0
20241210,174600,55684755,4940,4940,4940,4940,0
20241210,174500,55684755,4940,4940,4940,4940,0
20241210,174400,55684755,4940,4940,4940,4940,252
20241210,174300,55684755,4940,4940,4940,4940,0
20241210,174200,55684755,4940,4940,4940,4940,0
20241210,174100,55684755,4940,4940,4940,4940,0
20241210,174000,55684755,4940,4940,4940,4940,0
20241210,173900,55684755,4940,4940,4940,4940,0
20241210,173800,55684755,4940,4940,4940,4940,0
20241210,173700,55684755,4940,4940,4940,4940,0
20241210,173600,55684755,4940,4940,4940,4940,0
20241210,173500,55684755,4940,4940,4940,4940,0
20241210,173400,55684755,4940,4940,4940,4940,0
20241210,173300,55684755,4940,4940,4940,4940,0
20241210,173200,55684755,4940,4940,4940,4940,0
20241210,173100,55684755,4940,4940,4940,4940,0
20241210,173000,55684755,4940,4940,4940,4940,0
20241210,172900,55684755,4940,4940,4940,4940,0
20241210,172800,55684755,4940,4940,4940,4940,0
20241210,172700,55684755,4940,4940,4940,4940,0
20241210,172600,55684755,4940,4940,4940,4940,0
20241210,172500,55684755,4940,4940,4940,4940,0
20241210,172400,55684755,4940,4940,4940,4940,0
20241210,172300,55684755,4940,4940,4940,4940,0
20241210,172200,55684755,4940,4940,4940,4940,0
20241210,172100,55684755,4940,4940,4940,4940,0
20241210,172000,55684755,4940,4940,4940,4940,0
20241210,171900,55684755,4940,4940,4940,4940,0
20241210,171800,55684755,4940,4940,4940,4940,0
20241210,171700,55684755,4940,4940,4940,4940,0
20241210,171600,55684755,4940,4940,4940,4940,0
20241210,171500,55684755,4940,4940,4940,4940,0
20241210,171400,55684755,4940,4940,4940,4940,252
20241210,171300,55684755,4940,4940,4940,4940,0
20241210,171200,55684755,4940,4940,4940,4940,0
20241210,171100,55684755,4940,4940,4940,4940,0
20241210,171000,55684755,4940,4940,4940,4940,0
20241210,170900,55684755,4940,4940,4940,4940,0
20241210,170800,55684755,4940,4940,4940,4940,0
20241210,170700,55684755,4940,4940,4940,4940,0
20241210,170600,55684755,4940,4940,4940,4940,0
20241210,170500,55684755,4940,4940,4940,4940,0
20241210,170400,55684755,4940,4940,4940,4940,0
20241210,170300,55684755,4940,4940,4940,4940,0
20241210,170200,55684755,4940,4940,4940,4940,0
20241210,170100,55684755,4940,4940,4940,4940,0
20241210,170000,55684755,4940,4940,4940,4940,0
20241210,165900,55684755,4940,4940,4940,4940,0
20241210,165800,55684755,4940,4940,4940,4940,0
20241210,165700,55684755,4940,4940,4940,4940,0
20241210,165600,55684755,4940,4940,4940,4940,0
20241210,165500,55684755,4940,4940,4940,4940,0
20241210,165400,55684755,4940,4940,4940,4940,0
20241210,165300,55684755,4940,4940,4940,4940,0
20241210,165200,55684755,4940,4940,4940,4940,0
20241210,165100,55684755,4940,4940,4940,4940,0
20241210,165000,55684755,4940,4940,4940,4940,0
20241210,164900,55684755,4940,4940,4940,4940,0
20241210,164800,55684755,4940,4940,4940,4940,0
20241210,164700,55684755,4940,4940,4940,4940,0
20241210,164600,55684755,4940,4940,4940,4940,0
20241210,164500,55684755,4940,4940,4940,4940,0
20241210,164400,55684755,4940,4940,4940,4940,252
20241210,164300,55684755,4940,4940,4940,4940,0
20241210,164200,55684755,4940,4940,4940,4940,0
20241210,164100,55684755,4940,4940,4940,4940,0
20241210,164000,55684755,4940,4940,4940,4940,0
20241210,163900,55684755,4940,4940,4940,4940,0
20241210,163800,55684755,4940,4940,4940,4940,0
20241210,163700,55684755,4940,4940,4940,4940,0
20241210,163600,55684755,4940,4940,4940,4940,0
20241210,163500,55684755,4940,4940,4940,4940,0
20241210,163400,55684755,4940,4940,4940,4940,0
20241210,163300,55684755,4940,4940,4940,4940,0
20241210,163200,55684755,4940,4940,4940,4940,0
20241210,163100,55684755,4940,4940,4940,4940,0
20241210,163000,55684755,4940,4940,4940,4940,0
20241210,162900,55684755,4940,4940,4940,4940,0
20241210,162800,55684755,4940,4940,4940,4940,0
20241210,162700,55684755,4940,4940,4940,4940,0
20241210,162600,55684755,4940,4940,4940,4940,0
20241210,162500,55684755,4940,4940,4940,4940,0
20241210,162400,55684755,4940,4940,4940,4940,0
20241210,162300,55684755,4940,4940,4940,4940,0
20241210,162200,55684755,4940,4940,4940,4940,0
20241210,162100,55684755,4940,4940,4940,4940,0
20241210,162000,55684755,4940,4940,4940,4940,0
20241210,161900,55684755,4940,4940,4940,4940,0
20241210,161800,55684755,4940,4940,4940,4940,0
20241210,161700,55684755,4940,4940,4940,4940,0
20241210,161600,55684755,4940,4940,4940,4940,0
20241210,161500,55684755,4940,4940,4940,4940,0
20241210,161400,55684755,4940,4940,4940,4940,252
20241210,161300,55684755,4940,4940,4940,4940,0
20241210,161200,55684755,4940,4940,4940,4940,0
20241210,161100,55684755,4940,4940,4940,4940,0
20241210,161000,55684755,4940,4940,4940,4940,0
20241210,160900,55684755,4940,4940,4940,4940,0
20241210,160800,55684755,4940,4940,4940,4940,0
20241210,160700,55684755,4940,4940,4940,4940,0
20241210,160600,55684755,4940,4940,4940,4940,0
20241210,160500,55684755,4940,4940,4940,4940,0
20241210,160400,55684755,4940,4940,4940,4940,0
20241210,160300,55684755,4940,4940,4940,4940,0
20241210,160200,55684755,4940,4940,4940,4940,0
20241210,160100,55684755,4940,4940,4940,4940,0
20241210,160000,55684755,4940,4940,4940,4940,0
20241210,155900,55684755,4940,4940,4940,4940,0
20241210,155800,55684755,4940,4940,4940,4940,0
20241210,155700,55684755,4940,4940,4940,4940,0
20241210,155600,55684755,4940,4940,4940,4940,0
20241210,155500,55684755,4940,4940,4940,4940,0
20241210,155400,55684755,4940,4940,4940,4940,0
20241210,155300,55684755,4940,4940,4940,4940,0
20241210,155200,55684755,4940,4940,4940,4940,0
20241210,155100,55684755,4940,4940,4940,4940,0
20241210,155000,55684755,4940,4940,4940,4940,0
20241210,154900,55684755,4940,4940,4940,4940,0
20241210,154800,55684755,4940,4940,4940,4940,0
20241210,154700,55684755,4940,4940,4940,4940,0
20241210,154600,55684755,4940,4940,4940,4940,0
20241210,154500,55684755,4940,4940,4940,4940,0
20241210,154400,55684755,4940,4940,4940,4940,252
20241210,154300,55684755,4940,4940,4940,4940,0
20241210,154200,55684755,4940,4940,4940,4940,0
20241210,154100,55684755,4940,4940,4940,4940,0
20241210,154000,55684755,4940,4940,4940,4940,0
20241210,153900,55684755,4940,4940,4940,4940,0
20241210,153800,55684755,4940,4940,4940,4940,0
20241210,153700,55684755,4940,4940,4940,4940,0
20241210,153600,55684755,4940,4940,4940,4940,0
20241210,153500,55684755,4940,4940,4940,4940,0
20241210,153400,55684755,4940,4940,4940,4940,0
20241210,153300,55684755,4940,4940,4940,4940,0
20241210,153200,55684755,4940,4940,4940,4940,0
20241210,153100,55684755,4940,4940,4940,4940,0
20241210,153000,55684755,4940,4940,4940,4940,252
20241210,152900,54439875,4945,4945,4945,4945,0
20241210,152800,54439875,4945,4945,4945,4945,0
20241210,152700,54439875,4945,4945,4945,4945,0
20241210,152600,54439875,4945,4945,4945,4945,0
20241210,152500,54439875,4945,4945,4945,4945,0
20241210,152400,54439875,4945,4945,4945,4945,0
20241210,152300,54439875,4945,4945,4945,4945,0
20241210,152200,54439875,4945,4945,4945,4945,0
20241210,152100,54439875,4945,4945,4945,4945,0
20241210,152000,54439875,4945,4945,4945,4945,0
20241210,151900,54439875,4945,4945,4945,4945,0
20241210,151800,54439875,4945,4945,4945,4945,0
20241210,151700,54439875,4945,4945,4945,4945,0
20241210,151600,54439875,4945,4925,4945,4875,2242
20241210,151500,43453685,4950,4950,4950,4950,0
20241210,151400,43453685,4950,4950,4950,4950,1
20241210,151300,43448735,4950,4950,4950,4950,22
20241210,151200,43339835,4930,4930,4930,4930,323
20241210,151100,41747445,4930,4930,4930,4930,10
20241210,151000,41698145,4930,4930,4930,4930,0
20241210,150900,41698145,4930,4930,4930,4930,77
20241210,150800,41318535,4930,4930,4930,4930,0
20241210,150700,41318535,4930,4930,4930,4930,8
20241210,150600,41279095,4930,4930,4930,4930,182
20241210,150500,40381835,4950,4950,4950,4950,0
20241210,150400,40381835,4950,4950,4950,4950,0
20241210,150300,40381835,4950,4950,4950,4950,0
20241210,150200,40381835,4950,4950,4950,4950,0
20241210,150100,40381835,4950,4950,4950,4950,0
20241210,150000,40381835,4950,4950,4950,4950,0
20241210,145900,40381835,4950,4950,4950,4950,0
20241210,145800,40381835,4950,4950,4950,4950,0
20241210,145700,40381835,4950,4950,4950,4950,0
20241210,145600,40381835,4950,4950,4950,4950,0
20241210,145500,40381835,4950,4950,4950,4950,0
20241210,145400,40381835,4950,4950,4950,4950,0
20241210,145300,40381835,4950,4950,4950,4950,0
20241210,145200,40381835,4950,4950,4950,4950,0
20241210,145100,40381835,4950,4950,4950,4950,0
20241210,145000,40381835,4950,4950,4950,4950,0
20241210,144900,40381835,4950,4950,4950,4950,0
20241210,144800,40381835,4950,4950,4950,4950,0
20241210,144700,40381835,4950,4950,4950,4950,10
20241210,144600,40332335,4950,4950,4950,4950,0
20241210,144500,40332335,4950,4950,4950,4950,0
20241210,144400,40332335,4950,4950,4950,4950,0
20241210,144300,40332335,4950,4950,4950,4950,1
20241210,144200,40327385,4915,4915,4915,4915,100
20241210,144100,39835885,4950,4950,4950,4950,0
20241210,144000,39835885,4950,4950,4950,4950,0
20241210,143900,39835885,4950,4950,4950,4950,0
20241210,143800,39835885,4950,4950,4950,4950,0
20241210,143700,39835885,4950,4950,4950,4950,11
20241210,143600,39781435,4945,4945,4945,4945,99
20241210,143500,39291880,4945,4945,4945,4945,0
20241210,143400,39291880,4945,4945,4945,4945,0
20241210,143300,39291880,4945,4945,4945,4945,0
20241210,143200,39291880,4945,4945,4945,4945,0
20241210,143100,39291880,4945,4945,4945,4945,0
20241210,143000,39291880,4945,4945,4945,4945,0
20241210,142900,39291880,4945,4945,4945,4945,0
20241210,142800,39291880,4945,4945,4945,4945,0
20241210,142700,39291880,4945,4945,4945,4945,2
20241210,142600,39281990,4900,4900,4900,4900,0
20241210,142500,39281990,4900,4900,4900,4900,0
20241210,142400,39281990,4900,4900,4900,4900,0
20241210,142300,39281990,4900,4900,4900,4900,0
20241210,142200,39281990,4900,4900,4900,4900,0
20241210,142100,39281990,4900,4910,4910,4900,200
20241210,142000,38301720,4950,4950,4950,4950,0
20241210,141900,38301720,4950,4950,4950,4950,0
20241210,141800,38301720,4950,4950,4950,4950,0
20241210,141700,38301720,4950,4950,4950,4950,0
20241210,141600,38301720,4950,4950,4950,4950,0
20241210,141500,38301720,4950,4945,4950,4945,19
20241210,141400,38207760,4900,4900,4900,4900,0
20241210,141300,38207760,4900,4900,4900,4900,0
20241210,141200,38207760,4900,4900,4900,4900,0
20241210,141100,38207760,4900,4900,4900,4900,0
20241210,141000,38207760,4900,4900,4900,4900,0
20241210,140900,38207760,4900,4900,4900,4900,0
20241210,140800,38207760,4900,4900,4900,4900,0
20241210,140700,38207760,4900,4900,4900,4900,0
20241210,140600,38207760,4900,4920,4920,4900,1000
20241210,140500,33305195,4920,4920,4920,4920,0
20241210,140400,33305195,4920,4920,4920,4920,0
20241210,140300,33305195,4920,4920,4920,4920,0
20241210,140200,33305195,4920,4920,4920,4920,0
20241210,140100,33305195,4920,4920,4920,4920,0
20241210,140000,33305195,4920,4920,4920,4920,0
20241210,135900,33305195,4920,4920,4920,4920,0
20241210,135800,33305195,4920,4920,4920,4920,555
20241210,135700,30574595,4950,4950,4950,4950,0
20241210,135600,30574595,4950,4950,4950,4950,0
20241210,135500,30574595,4950,4950,4950,4950,9
20241210,135400,30530045,4950,4950,4950,4950,0
20241210,135300,30530045,4950,4950,4950,4950,0
20241210,135200,30530045,4950,4950,4950,4950,0
20241210,135100,30530045,4950,4950,4950,4950,0
20241210,135000,30530045,4950,4950,4950,4950,0
20241210,134900,30530045,4950,4950,4950,4950,0
20241210,134800,30530045,4950,4950,4950,4950,0
20241210,134700,30530045,4950,4950,4950,4950,0
20241210,134600,30530045,4950,4950,4950,4950,0
20241210,134500,30530045,4950,4950,4950,4950,0
20241210,134400,30530045,4950,4950,4950,4950,0
20241210,134300,30530045,4950,4940,4950,4940,1300
20241210,134200,24096140,4915,4915,4915,4915,0
20241210,134100,24096140,4915,4915,4915,4915,0
20241210,134000,24096140,4915,4915,4915,4915,107
20241210,133900,23570235,4940,4940,4940,4940,5
20241210,133800,23545535,4940,4940,4940,4940,0
20241210,133700,23545535,4940,4940,4940,4940,0
20241210,133600,23545535,4940,4940,4940,4940,0
20241210,133500,23545535,4940,4940,4940,4940,0
20241210,133400,23545535,4940,4940,4940,4940,0
20241210,133300,23545535,4940,4940,4940,4940,0
20241210,133200,23545535,4940,4940,4940,4940,1
20241210,133100,23540595,4935,4935,4935,4935,0
20241210,133000,23540595,4935,4935,4935,4935,0
20241210,132900,23540595,4935,4935,4935,4935,0
20241210,132800,23540595,4935,4935,4935,4935,1
20241210,132700,23535660,4900,4915,4915,4900,539
20241210,132600,20893625,4940,4940,4940,4940,0
20241210,132500,20893625,4940,4940,4940,4940,0
20241210,132400,20893625,4940,4940,4940,4940,0
20241210,132300,20893625,4940,4940,4940,4940,0
20241210,132200,20893625,4940,4940,4940,4940,0
20241210,132100,20893625,4940,4940,4940,4940,2
20241210,132000,20883745,4915,4915,4915,4915,5
20241210,131900,20859170,4940,4940,4940,4940,11
20241210,131800,20804830,4945,4945,4945,4945,0
20241210,131700,20804830,4945,4945,4945,4945,0
20241210,131600,20804830,4945,4945,4945,4945,0
20241210,131500,20804830,4945,4945,4945,4945,0
20241210,131400,20804830,4945,4945,4945,4945,0
20241210,131300,20804830,4945,4945,4945,4945,0
20241210,131200,20804830,4945,4945,4945,4945,0
20241210,131100,20804830,4945,4945,4945,4945,0
20241210,131000,20804830,4945,4945,4945,4945,9
20241210,130900,20760325,4920,4920,4920,4920,150
20241210,130800,20022325,4920,4920,4920,4920,10
20241210,130700,19973125,4950,4950,4950,4950,0
20241210,130600,19973125,4950,4950,4950,4950,0
20241210,130500,19973125,4950,4950,4950,4950,0
20241210,130400,19973125,4950,4950,4950,4950,0
20241210,130300,19973125,4950,4950,4950,4950,0
20241210,130200,19973125,4950,4950,4950,4950,0
20241210,130100,19973125,4950,4950,4950,4950,0
20241210,130000,19973125,4950,4950,4950,4950,0
20241210,125900,19973125,4950,4950,4950,4950,0
20241210,125800,19973125,4950,4950,4950,4950,0
20241210,125700,19973125,4950,4950,4950,4950,0
20241210,125600,19973125,4950,4950,4950,4950,0
20241210,125500,19973125,4950,4950,4950,4950,0
20241210,125400,19973125,4950,4950,4950,4950,0
20241210,125300,19973125,4950,4950,4950,4950,0
20241210,125200,19973125,4950,4950,4950,4950,0
20241210,125100,19973125,4950,4950,4950,4950,0
20241210,125000,19973125,4950,4950,4950,4950,0
20241210,124900,19973125,4950,4950,4950,4950,0
20241210,124800,19973125,4950,4950,4950,4950,0
20241210,124700,19973125,4950,4950,4950,4950,0
20241210,124600,19973125,4950,4950,4950,4950,0
20241210,124500,19973125,4950,4950,4950,4950,0
20241210,124400,19973125,4950,4950,4950,4950,0
20241210,124300,19973125,4950,4950,4950,4950,0
20241210,124200,19973125,4950,4950,4950,4950,0
20241210,124100,19973125,4950,4950,4950,4950,0
20241210,124000,19973125,4950,4950,4950,4950,0
20241210,123900,19973125,4950,4950,4950,4950,0
20241210,123800,19973125,4950,4950,4950,4950,0
20241210,123700,19973125,4950,4950,4950,4950,0
20241210,123600,19973125,4950,4950,4950,4950,0
20241210,123500,19973125,4950,4950,4950,4950,0
20241210,123400,19973125,4950,4950,4950,4950,0
20241210,123300,19973125,4950,4950,4950,4950,0
20241210,123200,19973125,4950,4950,4950,4950,0
20241210,123100,19973125,4950,4950,4950,4950,0
20241210,123000,19973125,4950,4950,4950,4950,0
20241210,122900,19973125,4950,4950,4950,4950,0
20241210,122800,19973125,4950,4950,4950,4950,0
20241210,122700,19973125,4950,4950,4950,4950,0
20241210,122600,19973125,4950,4950,4950,4950,0
20241210,122500,19973125,4950,4950,4950,4950,0
20241210,122400,19973125,4950,4950,4950,4950,0
20241210,122300,19973125,4950,4950,4950,4950,0
20241210,122200,19973125,4950,4950,4950,4950,0
20241210,122100,19973125,4950,4950,4950,4950,0
20241210,122000,19973125,4950,4950,4950,4950,0
20241210,121900,19973125,4950,4950,4950,4950,0
20241210,121800,19973125,4950,4950,4950,4950,0
20241210,121700,19973125,4950,4950,4950,4950,0
20241210,121600,19973125,4950,4950,4950,4950,0
20241210,121500,19973125,4950,4950,4950,4950,0
20241210,121400,19973125,4950,4935,4950,4935,55
20241210,121300,19701375,4935,4935,4935,4935,1
20241210,121200,19696440,4930,4910,4930,4910,146
20241210,121100,18979520,4915,4915,4915,4915,24
20241210,121000,18861560,4920,4920,4920,4920,31
20241210,120900,18709040,4925,4925,4925,4925,1
20241210,120800,18704115,4950,4950,4950,4950,0
20241210,120700,18704115,4950,4950,4950,4950,0
20241210,120600,18704115,4950,4950,4950,4950,0
20241210,120500,18704115,4950,4950,4950,4950,0
20241210,120400,18704115,4950,4950,4950,4950,0
20241210,120300,18704115,4950,4950,4950,4950,0
20241210,120200,18704115,4950,4950,4950,4950,0
20241210,120100,18704115,4950,4950,4950,4950,0
20241210,120000,18704115,4950,4950,4950,4950,0
20241210,115900,18704115,4950,4950,4950,4950,0
20241210,115800,18704115,4950,4950,4950,4950,0
20241210,115700,18704115,4950,4950,4950,4950,0
20241210,115600,18704115,4950,4950,4950,4950,0
20241210,115500,18704115,4950,4950,4950,4950,0
20241210,115400,18704115,4950,4950,4950,4950,0
20241210,115300,18704115,4950,4950,4950,4950,0
20241210,115200,18704115,4950,4950,4950,4950,0
20241210,115100,18704115,4950,4950,4950,4950,0
20241210,115000,18704115,4950,4950,4950,4950,0
20241210,114900,18704115,4950,4950,4950,4950,0
20241210,114800,18704115,4950,4950,4950,4950,0
20241210,114700,18704115,4950,4950,4950,4950,0
20241210,114600,18704115,4950,4950,4950,4950,0
20241210,114500,18704115,4950,4950,4950,4950,0
20241210,114400,18704115,4950,4950,4950,4950,0
20241210,114300,18704115,4950,4950,4950,4950,0
20241210,114200,18704115,4950,4950,4950,4950,0
20241210,114100,18704115,4950,4950,4950,4950,0
20241210,114000,18704115,4950,4950,4950,4950,0
20241210,113900,18704115,4950,4950,4950,4950,0
20241210,113800,18704115,4950,4925,4950,4925,72
20241210,113700,18349490,4925,4925,4925,4925,40
20241210,113600,18152490,4925,4925,4925,4925,189
20241210,113500,17221665,4950,4950,4950,4950,0
20241210,113400,17221665,4950,4950,4950,4950,0
20241210,113300,17221665,4950,4950,4950,4950,0
20241210,113200,17221665,4950,4950,4950,4950,1
20241210,113100,17216715,4930,4930,4930,4930,200
20241210,113000,16230715,4950,4950,4950,4950,0
20241210,112900,16230715,4950,4950,4950,4950,0
20241210,112800,16230715,4950,4950,4950,4950,20
20241210,112700,16131715,4955,4955,4955,4955,0
20241210,112600,16131715,4955,4955,4955,4955,0
20241210,112500,16131715,4955,4955,4955,4955,0
20241210,112400,16131715,4955,4955,4955,4955,0
20241210,112300,16131715,4955,4955,4955,4955,0
20241210,112200,16131715,4955,4955,4955,4955,0
20241210,112100,16131715,4955,4955,4955,4955,0
20241210,112000,16131715,4955,4955,4955,4955,0
20241210,111900,16131715,4955,4955,4955,4955,0
20241210,111800,16131715,4955,4955,4955,4955,0
20241210,111700,16131715,4955,4955,4955,4955,0
20241210,111600,16131715,4955,4955,4955,4955,0
20241210,111500,16131715,4955,4955,4955,4955,0
20241210,111400,16131715,4955,4955,4955,4955,0
20241210,111300,16131715,4955,4955,4955,4955,0
20241210,111200,16131715,4955,4955,4955,4955,0
20241210,111100,16131715,4955,4930,4955,4930,201
20241210,111000,15140760,4930,4935,4935,4930,62
20241210,110900,14834810,4955,4955,4955,4955,0
20241210,110800,14834810,4955,4955,4955,4955,0
20241210,110700,14834810,4955,4955,4955,4955,0
20241210,110600,14834810,4955,4955,4955,4955,0
20241210,110500,14834810,4955,4955,4955,4955,0
20241210,110400,14834810,4955,4955,4955,4955,0
20241210,110300,14834810,4955,4955,4955,4955,0
20241210,110200,14834810,4955,4955,4955,4955,0
20241210,110100,14834810,4955,4955,4955,4955,0
20241210,110000,14834810,4955,4955,4955,4955,0
20241210,105900,14834810,4955,4955,4955,4955,50
20241210,105800,14587060,4955,4955,4955,4955,0
20241210,105700,14587060,4955,4955,4955,4955,0
20241210,105600,14587060,4955,4955,4955,4955,0
20241210,105500,14587060,4955,4950,4955,4950,53
20241210,105400,14324705,4960,4960,4960,4960,0
20241210,105300,14324705,4960,4960,4960,4960,0
20241210,105200,14324705,4960,4960,4960,4960,0
20241210,105100,14324705,4960,4960,4960,4960,0
20241210,105000,14324705,4960,4960,4960,4960,0
20241210,104900,14324705,4960,4960,4960,4960,0
20241210,104800,14324705,4960,4960,4960,4960,1
20241210,104700,14319745,4930,4930,4930,4930,0
20241210,104600,14319745,4930,4960,4960,4930,2
20241210,104500,14309855,4930,4930,4930,4930,12
20241210,104400,14250695,4960,4960,4960,4960,0
20241210,104300,14250695,4960,4960,4960,4960,0
20241210,104200,14250695,4960,4960,4960,4960,0
20241210,104100,14250695,4960,4960,4960,4960,0
20241210,104000,14250695,4960,4960,4960,4960,0
20241210,103900,14250695,4960,4960,4960,4960,0
20241210,103800,14250695,4960,4960,4960,4960,0
20241210,103700,14250695,4960,4960,4960,4960,0
20241210,103600,14250695,4960,4960,4960,4960,0
20241210,103500,14250695,4960,4960,4960,4960,0
20241210,103400,14250695,4960,4960,4960,4960,0
20241210,103300,14250695,4960,4960,4960,4960,0
20241210,103200,14250695,4960,4960,4960,4960,0
20241210,103100,14250695,4960,4960,4960,4960,0
20241210,103000,14250695,4960,4960,4960,4960,0
20241210,102900,14250695,4960,4960,4960,4960,0
20241210,102800,14250695,4960,4960,4960,4960,0
20241210,102700,14250695,4960,4960,4960,4960,0
20241210,102600,14250695,4960,4960,4960,4960,0
20241210,102500,14250695,4960,4960,4960,4960,0
20241210,102400,14250695,4960,4960,4960,4960,2
20241210,102300,14240775,4960,4960,4960,4960,0
20241210,102200,14240775,4960,4960,4960,4960,0
20241210,102100,14240775,4960,4950,4960,4950,6
20241210,102000,14211065,4945,4945,4945,4945,0
20241210,101900,14211065,4945,4945,4945,4945,0
20241210,101800,14211065,4945,4945,4945,4945,0
20241210,101700,14211065,4945,4945,4945,4945,0
20241210,101600,14211065,4945,4945,4945,4945,0
20241210,101500,14211065,4945,4950,4950,4945,13
20241210,101400,14146775,4915,4915,4915,4915,6
20241210,101300,14117285,4920,4920,4920,4920,0
20241210,101200,14117285,4920,4920,4920,4920,347
20241210,101100,12410045,4920,4920,4920,4920,0
20241210,101000,12410045,4920,4960,4960,4920,154
20241210,100900,11652325,4960,4960,4960,4960,0
20241210,100800,11652325,4960,4960,4960,4960,0
20241210,100700,11652325,4960,4960,4960,4960,0
20241210,100600,11652325,4960,4960,4960,4960,7
20241210,100500,11617605,4960,4960,4960,4960,0
20241210,100400,11617605,4960,4960,4960,4960,10
20241210,100300,11568005,4960,4960,4960,4960,2
20241210,100200,11558085,4960,4960,4960,4960,1
20241210,100100,11553125,4920,4920,4920,4920,100
20241210,100000,11061125,4960,4960,4960,4960,0
20241210,095900,11061125,4960,4960,4960,4960,0
20241210,095800,11061125,4960,4960,4960,4960,0
20241210,095700,11061125,4960,4960,4960,4960,0
20241210,095600,11061125,4960,4960,4960,4960,0
20241210,095500,11061125,4960,4960,4960,4960,0
20241210,095400,11061125,4960,4960,4960,4960,0
20241210,095300,11061125,4960,4960,4960,4960,0
20241210,095200,11061125,4960,4960,4960,4960,0
20241210,095100,11061125,4960,4960,4960,4960,0
20241210,095000,11061125,4960,4960,4960,4960,0
20241210,094900,11061125,4960,4960,4960,4960,0
20241210,094800,11061125,4960,4960,4960,4960,0
20241210,094700,11061125,4960,4960,4960,4960,0
20241210,094600,11061125,4960,4960,4960,4960,0
20241210,094500,11061125,4960,4960,4960,4960,0
20241210,094400,11061125,4960,4960,4960,4960,0
20241210,094300,11061125,4960,4960,4960,4960,8
20241210,094200,11021445,4960,4960,4960,4960,1
20241210,094100,11016485,4965,4965,4965,4965,0
20241210,094000,11016485,4965,4965,4965,4965,0
20241210,093900,11016485,4965,4965,4965,4965,0
20241210,093800,11016485,4965,4965,4965,4965,0
20241210,093700,11016485,4965,4965,4965,4965,0
20241210,093600,11016485,4965,4965,4965,4965,10
20241210,093500,10966835,4970,4970,4970,4970,0
20241210,093400,10966835,4970,4970,4970,4970,0
20241210,093300,10966835,4970,4970,4970,4970,0
20241210,093200,10966835,4970,4970,4970,4970,0
20241210,093100,10966835,4970,4970,4970,4970,0
20241210,093000,10966835,4970,4970,4970,4970,0
20241210,092900,10966835,4970,4970,4970,4970,0
20241210,092800,10966835,4970,4970,4970,4970,0
20241210,092700,10966835,4970,4970,4970,4970,0
20241210,092600,10966835,4970,4970,4970,4970,0
20241210,092500,10966835,4970,4970,4970,4970,0
20241210,092400,10966835,4970,4970,4970,4970,0
20241210,092300,10966835,4970,4970,4970,4970,0
20241210,092200,10966835,4970,4970,4970,4970,0
20241210,092100,10966835,4970,4970,4970,4970,0
20241210,092000,10966835,4970,4970,4970,4970,0
20241210,091900,10966835,4970,4970,4970,4970,0
20241210,091800,10966835,4970,4970,4970,4970,0
20241210,091700,10966835,4970,4970,4970,4970,0
20241210,091600,10966835,4970,4970,4970,4970,0
20241210,091500,10966835,4970,4970,4970,4970,0
20241210,091400,10966835,4970,4965,4970,4965,6
20241210,091300,10937040,4945,4945,4945,4945,0
20241210,091200,10937040,4945,4945,4945,4945,0
20241210,091100,10937040,4945,4945,4945,4945,0
20241210,091000,10937040,4945,4945,4945,4945,0
20241210,090900,10937040,4945,4945,4945,4945,0
20241210,090800,10937040,4945,4885,5000,4885,551
20241210,090700,8188880,4885,4885,4885,4885,1
20241210,090600,8183995,4865,4865,4865,4865,0
20241210,090500,8183995,4865,4865,4865,4865,0
20241210,090400,8183995,4865,4865,4865,4865,0
20241210,090300,8183995,4865,4865,4865,4865,0
20241210,090200,8183995,4865,4865,4865,4865,0
20241210,090100,8183995,4865,4865,4865,4865,321
20241210,090000,6622330,4865,4755,4865,4755,1364