KissMeData/246720/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205700,25084810,4290,4290,4290,4290,215
20241209,205600,25084810,4290,4290,4290,4290,0
20241209,205500,25084810,4290,4290,4290,4290,0
20241209,205400,25084810,4290,4290,4290,4290,0
20241209,205300,25084810,4290,4290,4290,4290,0
20241209,205200,25084810,4290,4290,4290,4290,0
20241209,205100,25084810,4290,4290,4290,4290,0
20241209,205000,25084810,4290,4290,4290,4290,0
20241209,204900,25084810,4290,4290,4290,4290,0
20241209,204800,25084810,4290,4290,4290,4290,0
20241209,204700,25084810,4290,4290,4290,4290,0
20241209,204600,25084810,4290,4290,4290,4290,0
20241209,204500,25084810,4290,4290,4290,4290,0
20241209,204400,25084810,4290,4290,4290,4290,0
20241209,204300,25084810,4290,4290,4290,4290,0
20241209,204200,25084810,4290,4290,4290,4290,0
20241209,204100,25084810,4290,4290,4290,4290,0
20241209,204000,25084810,4290,4290,4290,4290,0
20241209,203900,25084810,4290,4290,4290,4290,0
20241209,203800,25084810,4290,4290,4290,4290,0
20241209,203700,25084810,4290,4290,4290,4290,0
20241209,203600,25084810,4290,4290,4290,4290,0
20241209,203500,25084810,4290,4290,4290,4290,0
20241209,203400,25084810,4290,4290,4290,4290,0
20241209,203300,25084810,4290,4290,4290,4290,0
20241209,203200,25084810,4290,4290,4290,4290,0
20241209,203100,25084810,4290,4290,4290,4290,0
20241209,203000,25084810,4290,4290,4290,4290,0
20241209,202900,25084810,4290,4290,4290,4290,0
20241209,202800,25084810,4290,4290,4290,4290,0
20241209,202700,25084810,4290,4290,4290,4290,215
20241209,202600,25084810,4290,4290,4290,4290,0
20241209,202500,25084810,4290,4290,4290,4290,0
20241209,202400,25084810,4290,4290,4290,4290,0
20241209,202300,25084810,4290,4290,4290,4290,0
20241209,202200,25084810,4290,4290,4290,4290,0
20241209,202100,25084810,4290,4290,4290,4290,0
20241209,202000,25084810,4290,4290,4290,4290,0
20241209,201900,25084810,4290,4290,4290,4290,0
20241209,201800,25084810,4290,4290,4290,4290,0
20241209,201700,25084810,4290,4290,4290,4290,0
20241209,201600,25084810,4290,4290,4290,4290,0
20241209,201500,25084810,4290,4290,4290,4290,0
20241209,201400,25084810,4290,4290,4290,4290,0
20241209,201300,25084810,4290,4290,4290,4290,0
20241209,201200,25084810,4290,4290,4290,4290,0
20241209,201100,25084810,4290,4290,4290,4290,0
20241209,201000,25084810,4290,4290,4290,4290,0
20241209,200900,25084810,4290,4290,4290,4290,0
20241209,200800,25084810,4290,4290,4290,4290,0
20241209,200700,25084810,4290,4290,4290,4290,0
20241209,200600,25084810,4290,4290,4290,4290,0
20241209,200500,25084810,4290,4290,4290,4290,0
20241209,200400,25084810,4290,4290,4290,4290,0
20241209,200300,25084810,4290,4290,4290,4290,0
20241209,200200,25084810,4290,4290,4290,4290,0
20241209,200100,25084810,4290,4290,4290,4290,0
20241209,200000,25084810,4290,4290,4290,4290,0
20241209,195900,25084810,4290,4290,4290,4290,0
20241209,195800,25084810,4290,4290,4290,4290,0
20241209,195700,25084810,4290,4290,4290,4290,215
20241209,195600,25084810,4290,4290,4290,4290,0
20241209,195500,25084810,4290,4290,4290,4290,0
20241209,195400,25084810,4290,4290,4290,4290,0
20241209,195300,25084810,4290,4290,4290,4290,0
20241209,195200,25084810,4290,4290,4290,4290,0
20241209,195100,25084810,4290,4290,4290,4290,0
20241209,195000,25084810,4290,4290,4290,4290,0
20241209,194900,25084810,4290,4290,4290,4290,0
20241209,194800,25084810,4290,4290,4290,4290,0
20241209,194700,25084810,4290,4290,4290,4290,0
20241209,194600,25084810,4290,4290,4290,4290,0
20241209,194500,25084810,4290,4290,4290,4290,0
20241209,194400,25084810,4290,4290,4290,4290,0
20241209,194300,25084810,4290,4290,4290,4290,0
20241209,194200,25084810,4290,4290,4290,4290,0
20241209,194100,25084810,4290,4290,4290,4290,0
20241209,194000,25084810,4290,4290,4290,4290,0
20241209,193900,25084810,4290,4290,4290,4290,0
20241209,193800,25084810,4290,4290,4290,4290,0
20241209,193700,25084810,4290,4290,4290,4290,0
20241209,193600,25084810,4290,4290,4290,4290,0
20241209,193500,25084810,4290,4290,4290,4290,0
20241209,193400,25084810,4290,4290,4290,4290,0
20241209,193300,25084810,4290,4290,4290,4290,0
20241209,193200,25084810,4290,4290,4290,4290,0
20241209,193100,25084810,4290,4290,4290,4290,0
20241209,193000,25084810,4290,4290,4290,4290,0
20241209,192900,25084810,4290,4290,4290,4290,0
20241209,192800,25084810,4290,4290,4290,4290,0
20241209,192700,25084810,4290,4290,4290,4290,215
20241209,192600,25084810,4290,4290,4290,4290,0
20241209,192500,25084810,4290,4290,4290,4290,0
20241209,192400,25084810,4290,4290,4290,4290,0
20241209,192300,25084810,4290,4290,4290,4290,0
20241209,192200,25084810,4290,4290,4290,4290,0
20241209,192100,25084810,4290,4290,4290,4290,0
20241209,192000,25084810,4290,4290,4290,4290,0
20241209,191900,25084810,4290,4290,4290,4290,0
20241209,191800,25084810,4290,4290,4290,4290,0
20241209,191700,25084810,4290,4290,4290,4290,0
20241209,191600,25084810,4290,4290,4290,4290,0
20241209,191500,25084810,4290,4290,4290,4290,0
20241209,191400,25084810,4290,4290,4290,4290,0
20241209,191300,25084810,4290,4290,4290,4290,0
20241209,191200,25084810,4290,4290,4290,4290,0
20241209,191100,25084810,4290,4290,4290,4290,0
20241209,191000,25084810,4290,4290,4290,4290,0
20241209,190900,25084810,4290,4290,4290,4290,0
20241209,190800,25084810,4290,4290,4290,4290,0
20241209,190700,25084810,4290,4290,4290,4290,0
20241209,190600,25084810,4290,4290,4290,4290,0
20241209,190500,25084810,4290,4290,4290,4290,0
20241209,190400,25084810,4290,4290,4290,4290,0
20241209,190300,25084810,4290,4290,4290,4290,0
20241209,190200,25084810,4290,4290,4290,4290,0
20241209,190100,25084810,4290,4290,4290,4290,0
20241209,190000,25084810,4290,4290,4290,4290,0
20241209,185900,25084810,4290,4290,4290,4290,0
20241209,185800,25084810,4290,4290,4290,4290,0
20241209,185700,25084810,4290,4290,4290,4290,215
20241209,185600,25084810,4290,4290,4290,4290,0
20241209,185500,25084810,4290,4290,4290,4290,0
20241209,185400,25084810,4290,4290,4290,4290,0
20241209,185300,25084810,4290,4290,4290,4290,0
20241209,185200,25084810,4290,4290,4290,4290,0
20241209,185100,25084810,4290,4290,4290,4290,0
20241209,185000,25084810,4290,4290,4290,4290,0
20241209,184900,25084810,4290,4290,4290,4290,0
20241209,184800,25084810,4290,4290,4290,4290,0
20241209,184700,25084810,4290,4290,4290,4290,0
20241209,184600,25084810,4290,4290,4290,4290,0
20241209,184500,25084810,4290,4290,4290,4290,0
20241209,184400,25084810,4290,4290,4290,4290,0
20241209,184300,25084810,4290,4290,4290,4290,0
20241209,184200,25084810,4290,4290,4290,4290,0
20241209,184100,25084810,4290,4290,4290,4290,0
20241209,184000,25084810,4290,4290,4290,4290,0
20241209,183900,25084810,4290,4290,4290,4290,0
20241209,183800,25084810,4290,4290,4290,4290,0
20241209,183700,25084810,4290,4290,4290,4290,0
20241209,183600,25084810,4290,4290,4290,4290,0
20241209,183500,25084810,4290,4290,4290,4290,0
20241209,183400,25084810,4290,4290,4290,4290,0
20241209,183300,25084810,4290,4290,4290,4290,0
20241209,183200,25084810,4290,4290,4290,4290,0
20241209,183100,25084810,4290,4290,4290,4290,0
20241209,183000,25084810,4290,4290,4290,4290,0
20241209,182900,25084810,4290,4290,4290,4290,0
20241209,182800,25084810,4290,4290,4290,4290,0
20241209,182700,25084810,4290,4290,4290,4290,215
20241209,182600,25084810,4290,4290,4290,4290,0
20241209,182500,25084810,4290,4290,4290,4290,0
20241209,182400,25084810,4290,4290,4290,4290,0
20241209,182300,25084810,4290,4290,4290,4290,0
20241209,182200,25084810,4290,4290,4290,4290,0
20241209,182100,25084810,4290,4290,4290,4290,0
20241209,182000,25084810,4290,4290,4290,4290,0
20241209,181900,25084810,4290,4290,4290,4290,0
20241209,181800,25084810,4290,4290,4290,4290,0
20241209,181700,25084810,4290,4290,4290,4290,0
20241209,181600,25084810,4290,4290,4290,4290,0
20241209,181500,25084810,4290,4290,4290,4290,0
20241209,181400,25084810,4290,4290,4290,4290,0
20241209,181300,25084810,4290,4290,4290,4290,0
20241209,181200,25084810,4290,4290,4290,4290,0
20241209,181100,25084810,4290,4290,4290,4290,0
20241209,181000,25084810,4290,4290,4290,4290,0
20241209,180900,25084810,4290,4290,4290,4290,0
20241209,180800,25084810,4290,4290,4290,4290,0
20241209,180700,25084810,4290,4290,4290,4290,0
20241209,180600,25084810,4290,4290,4290,4290,0
20241209,180500,25084810,4290,4290,4290,4290,0
20241209,180400,25084810,4290,4290,4290,4290,0
20241209,180300,25084810,4290,4290,4290,4290,0
20241209,180200,25084810,4290,4290,4290,4290,0
20241209,180100,25084810,4290,4290,4290,4290,0
20241209,180000,25084810,4290,4290,4290,4290,0
20241209,175900,25084810,4290,4290,4290,4290,0
20241209,175800,25084810,4290,4290,4290,4290,0
20241209,175700,25084810,4290,4290,4290,4290,215
20241209,175600,25084810,4290,4290,4290,4290,0
20241209,175500,25084810,4290,4290,4290,4290,0
20241209,175400,25084810,4290,4290,4290,4290,0
20241209,175300,25084810,4290,4290,4290,4290,0
20241209,175200,25084810,4290,4290,4290,4290,0
20241209,175100,25084810,4290,4290,4290,4290,0
20241209,175000,25084810,4290,4290,4290,4290,0
20241209,174900,25084810,4290,4290,4290,4290,0
20241209,174800,25084810,4290,4290,4290,4290,0
20241209,174700,25084810,4290,4290,4290,4290,0
20241209,174600,25084810,4290,4290,4290,4290,0
20241209,174500,25084810,4290,4290,4290,4290,0
20241209,174400,25084810,4290,4290,4290,4290,0
20241209,174300,25084810,4290,4290,4290,4290,0
20241209,174200,25084810,4290,4290,4290,4290,0
20241209,174100,25084810,4290,4290,4290,4290,0
20241209,174000,25084810,4290,4290,4290,4290,0
20241209,173900,25084810,4290,4290,4290,4290,0
20241209,173800,25084810,4290,4290,4290,4290,0
20241209,173700,25084810,4290,4290,4290,4290,0
20241209,173600,25084810,4290,4290,4290,4290,0
20241209,173500,25084810,4290,4290,4290,4290,0
20241209,173400,25084810,4290,4290,4290,4290,0
20241209,173300,25084810,4290,4290,4290,4290,0
20241209,173200,25084810,4290,4290,4290,4290,0
20241209,173100,25084810,4290,4290,4290,4290,0
20241209,173000,25084810,4290,4290,4290,4290,0
20241209,172900,25084810,4290,4290,4290,4290,0
20241209,172800,25084810,4290,4290,4290,4290,0
20241209,172700,25084810,4290,4290,4290,4290,215
20241209,172600,25084810,4290,4290,4290,4290,0
20241209,172500,25084810,4290,4290,4290,4290,0
20241209,172400,25084810,4290,4290,4290,4290,0
20241209,172300,25084810,4290,4290,4290,4290,0
20241209,172200,25084810,4290,4290,4290,4290,0
20241209,172100,25084810,4290,4290,4290,4290,0
20241209,172000,25084810,4290,4290,4290,4290,0
20241209,171900,25084810,4290,4290,4290,4290,0
20241209,171800,25084810,4290,4290,4290,4290,0
20241209,171700,25084810,4290,4290,4290,4290,0
20241209,171600,25084810,4290,4290,4290,4290,0
20241209,171500,25084810,4290,4290,4290,4290,0
20241209,171400,25084810,4290,4290,4290,4290,0
20241209,171300,25084810,4290,4290,4290,4290,0
20241209,171200,25084810,4290,4290,4290,4290,0
20241209,171100,25084810,4290,4290,4290,4290,0
20241209,171000,25084810,4290,4290,4290,4290,0
20241209,170900,25084810,4290,4290,4290,4290,0
20241209,170800,25084810,4290,4290,4290,4290,0
20241209,170700,25084810,4290,4290,4290,4290,0
20241209,170600,25084810,4290,4290,4290,4290,0
20241209,170500,25084810,4290,4290,4290,4290,0
20241209,170400,25084810,4290,4290,4290,4290,0
20241209,170300,25084810,4290,4290,4290,4290,0
20241209,170200,25084810,4290,4290,4290,4290,0
20241209,170100,25084810,4290,4290,4290,4290,0
20241209,170000,25084810,4290,4290,4290,4290,0
20241209,165900,25084810,4290,4290,4290,4290,0
20241209,165800,25084810,4290,4290,4290,4290,0
20241209,165700,25084810,4290,4290,4290,4290,215
20241209,165600,25084810,4290,4290,4290,4290,0
20241209,165500,25084810,4290,4290,4290,4290,0
20241209,165400,25084810,4290,4290,4290,4290,0
20241209,165300,25084810,4290,4290,4290,4290,0
20241209,165200,25084810,4290,4290,4290,4290,0
20241209,165100,25084810,4290,4290,4290,4290,0
20241209,165000,25084810,4290,4290,4290,4290,0
20241209,164900,25084810,4290,4290,4290,4290,0
20241209,164800,25084810,4290,4290,4290,4290,0
20241209,164700,25084810,4290,4290,4290,4290,0
20241209,164600,25084810,4290,4290,4290,4290,0
20241209,164500,25084810,4290,4290,4290,4290,0
20241209,164400,25084810,4290,4290,4290,4290,0
20241209,164300,25084810,4290,4290,4290,4290,0
20241209,164200,25084810,4290,4290,4290,4290,0
20241209,164100,25084810,4290,4290,4290,4290,0
20241209,164000,25084810,4290,4290,4290,4290,0
20241209,163900,25084810,4290,4290,4290,4290,0
20241209,163800,25084810,4290,4290,4290,4290,0
20241209,163700,25084810,4290,4290,4290,4290,0
20241209,163600,25084810,4290,4290,4290,4290,0
20241209,163500,25084810,4290,4290,4290,4290,0
20241209,163400,25084810,4290,4290,4290,4290,0
20241209,163300,25084810,4290,4290,4290,4290,0
20241209,163200,25084810,4290,4290,4290,4290,0
20241209,163100,25084810,4290,4290,4290,4290,0
20241209,163000,25084810,4290,4290,4290,4290,0
20241209,162900,25084810,4290,4290,4290,4290,0
20241209,162800,25084810,4290,4290,4290,4290,0
20241209,162700,25084810,4290,4290,4290,4290,215
20241209,162600,25084810,4290,4290,4290,4290,0
20241209,162500,25084810,4290,4290,4290,4290,0
20241209,162400,25084810,4290,4290,4290,4290,0
20241209,162300,25084810,4290,4290,4290,4290,0
20241209,162200,25084810,4290,4290,4290,4290,0
20241209,162100,25084810,4290,4290,4290,4290,0
20241209,162000,25084810,4290,4290,4290,4290,0
20241209,161900,25084810,4290,4290,4290,4290,0
20241209,161800,25084810,4290,4290,4290,4290,0
20241209,161700,25084810,4290,4290,4290,4290,0
20241209,161600,25084810,4290,4290,4290,4290,0
20241209,161500,25084810,4290,4290,4290,4290,0
20241209,161400,25084810,4290,4290,4290,4290,0
20241209,161300,25084810,4290,4290,4290,4290,0
20241209,161200,25084810,4290,4290,4290,4290,0
20241209,161100,25084810,4290,4290,4290,4290,0
20241209,161000,25084810,4290,4290,4290,4290,0
20241209,160900,25084810,4290,4290,4290,4290,0
20241209,160800,25084810,4290,4290,4290,4290,0
20241209,160700,25084810,4290,4290,4290,4290,0
20241209,160600,25084810,4290,4290,4290,4290,0
20241209,160500,25084810,4290,4290,4290,4290,0
20241209,160400,25084810,4290,4290,4290,4290,0
20241209,160300,25084810,4290,4290,4290,4290,0
20241209,160200,25084810,4290,4290,4290,4290,0
20241209,160100,25084810,4290,4290,4290,4290,0
20241209,160000,25084810,4290,4290,4290,4290,0
20241209,155900,25084810,4290,4290,4290,4290,0
20241209,155800,25084810,4290,4290,4290,4290,0
20241209,155700,25084810,4290,4290,4290,4290,215
20241209,155600,25084810,4290,4290,4290,4290,0
20241209,155500,25084810,4290,4290,4290,4290,0
20241209,155400,25084810,4290,4290,4290,4290,0
20241209,155300,25084810,4290,4290,4290,4290,0
20241209,155200,25084810,4290,4290,4290,4290,0
20241209,155100,25084810,4290,4290,4290,4290,0
20241209,155000,25084810,4290,4290,4290,4290,0
20241209,154900,25084810,4290,4290,4290,4290,0
20241209,154800,25084810,4290,4290,4290,4290,0
20241209,154700,25084810,4290,4290,4290,4290,0
20241209,154600,25084810,4290,4290,4290,4290,0
20241209,154500,25084810,4290,4290,4290,4290,0
20241209,154400,25084810,4290,4290,4290,4290,0
20241209,154300,25084810,4290,4290,4290,4290,0
20241209,154200,25084810,4290,4290,4290,4290,0
20241209,154100,25084810,4290,4290,4290,4290,0
20241209,154000,25084810,4290,4290,4290,4290,0
20241209,153900,25084810,4290,4290,4290,4290,0
20241209,153800,25084810,4290,4290,4290,4290,0
20241209,153700,25084810,4290,4290,4290,4290,0
20241209,153600,25084810,4290,4290,4290,4290,0
20241209,153500,25084810,4290,4290,4290,4290,0
20241209,153400,25084810,4290,4290,4290,4290,0
20241209,153300,25084810,4290,4290,4290,4290,0
20241209,153200,25084810,4290,4290,4290,4290,0
20241209,153100,25084810,4290,4290,4290,4290,0
20241209,153000,25084810,4290,4290,4290,4290,215
20241209,152900,24162460,4285,4285,4285,4285,0
20241209,152800,24162460,4285,4285,4285,4285,0
20241209,152700,24162460,4285,4285,4285,4285,0
20241209,152600,24162460,4285,4285,4285,4285,0
20241209,152500,24162460,4285,4285,4285,4285,0
20241209,152400,24162460,4285,4285,4285,4285,0
20241209,152300,24162460,4285,4285,4285,4285,0
20241209,152200,24162460,4285,4285,4285,4285,0
20241209,152100,24162460,4285,4285,4285,4285,0
20241209,152000,24162460,4285,4285,4285,4285,0
20241209,151900,24162460,4285,4285,4285,4285,0
20241209,151800,24162460,4285,4280,4285,4205,584
20241209,151700,21700270,4285,4285,4285,4285,25
20241209,151600,21593145,4290,4250,4290,4220,318
20241209,151500,20242170,4220,4250,4250,4220,567
20241209,151400,17832625,4250,4245,4250,4240,30
20241209,151300,17705270,4250,4250,4250,4250,0
20241209,151200,17705270,4250,4250,4250,4250,0
20241209,151100,17705270,4250,4250,4250,4250,0
20241209,151000,17705270,4250,4250,4250,4250,40
20241209,150900,17535270,4250,4240,4250,4240,400
20241209,150800,15835580,4250,4245,4250,4245,100
20241209,150700,15410585,4250,4250,4250,4250,0
20241209,150600,15410585,4250,4220,4250,4220,10
20241209,150500,15368225,4220,4220,4220,4205,71
20241209,150400,15069435,4225,4225,4225,4225,1
20241209,150300,15065210,4280,4280,4280,4280,0
20241209,150200,15065210,4280,4280,4280,4280,0
20241209,150100,15065210,4280,4280,4280,4280,0
20241209,150000,15065210,4280,4280,4280,4280,1
20241209,145900,15060930,4225,4225,4225,4225,48
20241209,145800,14858130,4290,4290,4290,4290,0
20241209,145700,14858130,4290,4290,4290,4290,0
20241209,145600,14858130,4290,4290,4290,4290,0
20241209,145500,14858130,4290,4290,4290,4290,0
20241209,145400,14858130,4290,4290,4290,4290,31
20241209,145300,14725140,4300,4300,4300,4300,0
20241209,145200,14725140,4300,4300,4300,4300,0
20241209,145100,14725140,4300,4300,4300,4300,0
20241209,145000,14725140,4300,4300,4300,4300,1
20241209,144900,14720840,4295,4295,4295,4295,200
20241209,144800,13861840,4295,4295,4295,4295,0
20241209,144700,13861840,4295,4295,4295,4295,47
20241209,144600,13659975,4295,4250,4295,4250,241
20241209,144500,12633090,4260,4260,4260,4260,0
20241209,144400,12633090,4260,4260,4260,4260,47
20241209,144300,12432870,4215,4275,4275,4215,563
20241209,144200,10050540,4280,4290,4290,4280,23
20241209,144100,9952020,4310,4310,4310,4310,1
20241209,144000,9947710,4310,4315,4315,4310,26
20241209,143900,9835620,4315,4315,4315,4315,0
20241209,143800,9835620,4315,4315,4315,4315,0
20241209,143700,9835620,4315,4315,4315,4315,0
20241209,143600,9835620,4315,4315,4315,4315,0
20241209,143500,9835620,4315,4315,4315,4315,2
20241209,143400,9826990,4310,4295,4310,4295,61
20241209,143300,9564935,4325,4325,4325,4325,0
20241209,143200,9564935,4325,4325,4325,4325,0
20241209,143100,9564935,4325,4325,4325,4325,1
20241209,143000,9560610,4295,4295,4295,4295,21
20241209,142900,9470415,4325,4325,4325,4325,0
20241209,142800,9470415,4325,4325,4325,4325,0
20241209,142700,9470415,4325,4325,4325,4325,1
20241209,142600,9466090,4300,4300,4300,4300,27
20241209,142500,9349990,4325,4325,4325,4325,0
20241209,142400,9349990,4325,4325,4325,4325,0
20241209,142300,9349990,4325,4325,4325,4325,0
20241209,142200,9349990,4325,4325,4325,4325,0
20241209,142100,9349990,4325,4325,4325,4325,0
20241209,142000,9349990,4325,4325,4325,4325,0
20241209,141900,9349990,4325,4325,4325,4325,0
20241209,141800,9349990,4325,4325,4325,4325,0
20241209,141700,9349990,4325,4325,4325,4325,0
20241209,141600,9349990,4325,4325,4325,4325,0
20241209,141500,9349990,4325,4325,4325,4325,0
20241209,141400,9349990,4325,4325,4325,4325,0
20241209,141300,9349990,4325,4325,4325,4325,0
20241209,141200,9349990,4325,4325,4325,4325,0
20241209,141100,9349990,4325,4325,4325,4325,0
20241209,141000,9349990,4325,4325,4325,4325,0
20241209,140900,9349990,4325,4325,4325,4325,0
20241209,140800,9349990,4325,4325,4325,4325,0
20241209,140700,9349990,4325,4325,4325,4325,0
20241209,140600,9349990,4325,4325,4325,4325,1
20241209,140500,9345665,4300,4300,4300,4300,0
20241209,140400,9345665,4300,4300,4300,4300,0
20241209,140300,9345665,4300,4300,4300,4300,0
20241209,140200,9345665,4300,4300,4300,4300,0
20241209,140100,9345665,4300,4300,4300,4300,0
20241209,140000,9345665,4300,4305,4305,4300,300
20241209,135900,8055605,4350,4350,4350,4350,0
20241209,135800,8055605,4350,4350,4350,4350,0
20241209,135700,8055605,4350,4350,4350,4350,0
20241209,135600,8055605,4350,4350,4350,4350,0
20241209,135500,8055605,4350,4350,4350,4350,0
20241209,135400,8055605,4350,4350,4350,4350,0
20241209,135300,8055605,4350,4350,4350,4350,0
20241209,135200,8055605,4350,4350,4350,4350,0
20241209,135100,8055605,4350,4350,4350,4350,0
20241209,135000,8055605,4350,4350,4350,4350,0
20241209,134900,8055605,4350,4350,4350,4350,0
20241209,134800,8055605,4350,4350,4350,4350,0
20241209,134700,8055605,4350,4350,4350,4350,0
20241209,134600,8055605,4350,4350,4350,4350,0
20241209,134500,8055605,4350,4350,4350,4350,0
20241209,134400,8055605,4350,4350,4350,4350,0
20241209,134300,8055605,4350,4350,4350,4350,0
20241209,134200,8055605,4350,4350,4350,4350,1
20241209,134100,8051255,4300,4300,4300,4300,0
20241209,134000,8051255,4300,4335,4335,4300,70
20241209,133900,7749065,4360,4360,4360,4360,0
20241209,133800,7749065,4360,4360,4360,4360,0
20241209,133700,7749065,4360,4360,4360,4360,0
20241209,133600,7749065,4360,4360,4360,4360,0
20241209,133500,7749065,4360,4360,4360,4360,0
20241209,133400,7749065,4360,4360,4360,4360,0
20241209,133300,7749065,4360,4360,4360,4360,0
20241209,133200,7749065,4360,4360,4360,4360,0
20241209,133100,7749065,4360,4360,4360,4360,0
20241209,133000,7749065,4360,4360,4360,4360,0
20241209,132900,7749065,4360,4360,4360,4360,0
20241209,132800,7749065,4360,4360,4360,4360,50
20241209,132700,7531065,4365,4365,4365,4365,0
20241209,132600,7531065,4365,4360,4365,4360,21
20241209,132500,7439460,4355,4350,4355,4350,93
20241209,132400,7034500,4355,4355,4355,4355,0
20241209,132300,7034500,4355,4355,4355,4355,0
20241209,132200,7034500,4355,4350,4355,4350,2
20241209,132100,7025795,4340,4340,4340,4340,15
20241209,132000,6960695,4375,4375,4375,4375,0
20241209,131900,6960695,4375,4375,4375,4375,0
20241209,131800,6960695,4375,4375,4375,4375,0
20241209,131700,6960695,4375,4375,4375,4375,0
20241209,131600,6960695,4375,4375,4375,4375,0
20241209,131500,6960695,4375,4375,4375,4375,0
20241209,131400,6960695,4375,4375,4375,4375,0
20241209,131300,6960695,4375,4375,4375,4375,0
20241209,131200,6960695,4375,4375,4375,4375,0
20241209,131100,6960695,4375,4375,4375,4375,0
20241209,131000,6960695,4375,4375,4375,4375,0
20241209,130900,6960695,4375,4375,4375,4375,0
20241209,130800,6960695,4375,4375,4375,4375,0
20241209,130700,6960695,4375,4375,4375,4375,0
20241209,130600,6960695,4375,4375,4375,4375,0
20241209,130500,6960695,4375,4375,4375,4375,0
20241209,130400,6960695,4375,4375,4375,4375,0
20241209,130300,6960695,4375,4375,4375,4375,0
20241209,130200,6960695,4375,4375,4375,4375,0
20241209,130100,6960695,4375,4375,4375,4375,0
20241209,130000,6960695,4375,4375,4375,4375,0
20241209,125900,6960695,4375,4375,4375,4375,0
20241209,125800,6960695,4375,4375,4375,4375,0
20241209,125700,6960695,4375,4375,4375,4375,0
20241209,125600,6960695,4375,4375,4375,4375,0
20241209,125500,6960695,4375,4375,4375,4375,0
20241209,125400,6960695,4375,4375,4375,4375,0
20241209,125300,6960695,4375,4375,4375,4375,0
20241209,125200,6960695,4375,4375,4375,4375,0
20241209,125100,6960695,4375,4375,4375,4375,1
20241209,125000,6956320,4355,4355,4355,4355,0
20241209,124900,6956320,4355,4355,4355,4355,5
20241209,124800,6934545,4345,4345,4345,4345,0
20241209,124700,6934545,4345,4345,4345,4345,14
20241209,124600,6873715,4385,4385,4385,4385,0
20241209,124500,6873715,4385,4385,4385,4385,0
20241209,124400,6873715,4385,4385,4385,4385,0
20241209,124300,6873715,4385,4385,4385,4385,0
20241209,124200,6873715,4385,4385,4385,4385,0
20241209,124100,6873715,4385,4385,4385,4385,0
20241209,124000,6873715,4385,4385,4385,4385,0
20241209,123900,6873715,4385,4385,4385,4385,0
20241209,123800,6873715,4385,4385,4385,4385,0
20241209,123700,6873715,4385,4385,4385,4385,0
20241209,123600,6873715,4385,4385,4385,4385,0
20241209,123500,6873715,4385,4385,4385,4385,0
20241209,123400,6873715,4385,4385,4385,4385,1
20241209,123300,6869330,4345,4345,4345,4345,0
20241209,123200,6869330,4345,4345,4345,4345,0
20241209,123100,6869330,4345,4345,4345,4345,0
20241209,123000,6869330,4345,4345,4345,4345,55
20241209,122900,6630355,4400,4400,4400,4400,0
20241209,122800,6630355,4400,4400,4400,4400,0
20241209,122700,6630355,4400,4400,4400,4400,0
20241209,122600,6630355,4400,4400,4400,4400,0
20241209,122500,6630355,4400,4400,4400,4400,0
20241209,122400,6630355,4400,4400,4400,4400,0
20241209,122300,6630355,4400,4400,4400,4400,0
20241209,122200,6630355,4400,4400,4400,4400,0
20241209,122100,6630355,4400,4400,4400,4400,0
20241209,122000,6630355,4400,4400,4400,4400,0
20241209,121900,6630355,4400,4400,4400,4400,0
20241209,121800,6630355,4400,4400,4400,4400,0
20241209,121700,6630355,4400,4400,4400,4400,0
20241209,121600,6630355,4400,4400,4400,4400,0
20241209,121500,6630355,4400,4400,4400,4400,0
20241209,121400,6630355,4400,4400,4400,4400,0
20241209,121300,6630355,4400,4400,4400,4400,1
20241209,121200,6625955,4400,4400,4400,4400,0
20241209,121100,6625955,4400,4400,4400,4400,0
20241209,121000,6625955,4400,4400,4400,4400,0
20241209,120900,6625955,4400,4365,4400,4365,30
20241209,120800,6494420,4345,4345,4345,4345,10
20241209,120700,6450970,4395,4395,4395,4395,0
20241209,120600,6450970,4395,4395,4395,4395,0
20241209,120500,6450970,4395,4395,4395,4395,0
20241209,120400,6450970,4395,4395,4395,4395,0
20241209,120300,6450970,4395,4395,4395,4395,0
20241209,120200,6450970,4395,4395,4395,4395,0
20241209,120100,6450970,4395,4395,4395,4395,0
20241209,120000,6450970,4395,4395,4395,4395,0
20241209,115900,6450970,4395,4395,4395,4395,0
20241209,115800,6450970,4395,4395,4395,4395,0
20241209,115700,6450970,4395,4395,4395,4395,0
20241209,115600,6450970,4395,4395,4395,4395,0
20241209,115500,6450970,4395,4395,4395,4395,0
20241209,115400,6450970,4395,4395,4395,4395,0
20241209,115300,6450970,4395,4395,4395,4395,0
20241209,115200,6450970,4395,4395,4395,4395,0
20241209,115100,6450970,4395,4395,4395,4395,0
20241209,115000,6450970,4395,4395,4395,4395,0
20241209,114900,6450970,4395,4395,4395,4395,0
20241209,114800,6450970,4395,4395,4395,4395,0
20241209,114700,6450970,4395,4395,4395,4395,0
20241209,114600,6450970,4395,4395,4395,4395,0
20241209,114500,6450970,4395,4395,4395,4395,0
20241209,114400,6450970,4395,4395,4395,4395,0
20241209,114300,6450970,4395,4395,4395,4395,0
20241209,114200,6450970,4395,4395,4395,4395,0
20241209,114100,6450970,4395,4395,4395,4395,0
20241209,114000,6450970,4395,4395,4395,4395,0
20241209,113900,6450970,4395,4395,4395,4395,0
20241209,113800,6450970,4395,4395,4395,4395,0
20241209,113700,6450970,4395,4395,4395,4395,0
20241209,113600,6450970,4395,4395,4395,4395,0
20241209,113500,6450970,4395,4360,4395,4360,86
20241209,113400,6075975,4360,4360,4360,4360,5
20241209,113300,6054175,4365,4365,4365,4365,0
20241209,113200,6054175,4365,4365,4365,4365,0
20241209,113100,6054175,4365,4365,4365,4365,0
20241209,113000,6054175,4365,4365,4365,4365,0
20241209,112900,6054175,4365,4365,4365,4365,0
20241209,112800,6054175,4365,4365,4365,4365,0
20241209,112700,6054175,4365,4365,4365,4365,0
20241209,112600,6054175,4365,4365,4365,4365,0
20241209,112500,6054175,4365,4360,4365,4295,200
20241209,112400,5187295,4365,4365,4365,4365,30
20241209,112300,5056345,4385,4385,4385,4385,0
20241209,112200,5056345,4385,4385,4385,4385,0
20241209,112100,5056345,4385,4385,4385,4385,1
20241209,112000,5051960,4370,4370,4370,4370,20
20241209,111900,4964560,4380,4380,4380,4380,0
20241209,111800,4964560,4380,4380,4380,4380,0
20241209,111700,4964560,4380,4400,4400,4380,131
20241209,111600,4388780,4460,4460,4460,4460,0
20241209,111500,4388780,4460,4460,4460,4460,0
20241209,111400,4388780,4460,4460,4460,4460,0
20241209,111300,4388780,4460,4460,4460,4460,0
20241209,111200,4388780,4460,4460,4460,4460,0
20241209,111100,4388780,4460,4460,4460,4460,0
20241209,111000,4388780,4460,4460,4460,4460,0
20241209,110900,4388780,4460,4460,4460,4460,0
20241209,110800,4388780,4460,4460,4460,4460,0
20241209,110700,4388780,4460,4460,4460,4460,0
20241209,110600,4388780,4460,4460,4460,4460,0
20241209,110500,4388780,4460,4460,4460,4460,0
20241209,110400,4388780,4460,4460,4460,4460,0
20241209,110300,4388780,4460,4460,4460,4460,0
20241209,110200,4388780,4460,4460,4460,4460,0
20241209,110100,4388780,4460,4460,4460,4460,0
20241209,110000,4388780,4460,4460,4460,4460,0
20241209,105900,4388780,4460,4460,4460,4460,0
20241209,105800,4388780,4460,4460,4460,4460,0
20241209,105700,4388780,4460,4460,4460,4460,0
20241209,105600,4388780,4460,4460,4460,4460,0
20241209,105500,4388780,4460,4460,4460,4460,0
20241209,105400,4388780,4460,4460,4460,4460,0
20241209,105300,4388780,4460,4460,4460,4460,0
20241209,105200,4388780,4460,4460,4460,4460,0
20241209,105100,4388780,4460,4460,4460,4460,0
20241209,105000,4388780,4460,4460,4460,4460,0
20241209,104900,4388780,4460,4460,4460,4460,0
20241209,104800,4388780,4460,4460,4460,4460,0
20241209,104700,4388780,4460,4460,4460,4460,0
20241209,104600,4388780,4460,4460,4460,4460,0
20241209,104500,4388780,4460,4460,4460,4460,0
20241209,104400,4388780,4460,4460,4460,4460,0
20241209,104300,4388780,4460,4460,4460,4460,0
20241209,104200,4388780,4460,4460,4460,4460,0
20241209,104100,4388780,4460,4460,4460,4460,0
20241209,104000,4388780,4460,4460,4460,4460,0
20241209,103900,4388780,4460,4460,4460,4460,0
20241209,103800,4388780,4460,4460,4460,4460,0
20241209,103700,4388780,4460,4460,4460,4460,0
20241209,103600,4388780,4460,4460,4460,4460,0
20241209,103500,4388780,4460,4460,4460,4460,0
20241209,103400,4388780,4460,4460,4460,4460,0
20241209,103300,4388780,4460,4460,4460,4460,0
20241209,103200,4388780,4460,4460,4460,4460,0
20241209,103100,4388780,4460,4460,4460,4460,0
20241209,103000,4388780,4460,4460,4460,4460,0
20241209,102900,4388780,4460,4460,4460,4460,0
20241209,102800,4388780,4460,4460,4460,4460,1
20241209,102700,4384320,4460,4460,4460,4460,0
20241209,102600,4384320,4460,4460,4460,4460,0
20241209,102500,4384320,4460,4460,4460,4460,1
20241209,102400,4379860,4360,4360,4360,4360,0
20241209,102300,4379860,4360,4410,4410,4360,76
20241209,102200,4047105,4480,4480,4480,4480,0
20241209,102100,4047105,4480,4480,4480,4480,0
20241209,102000,4047105,4480,4480,4480,4480,0
20241209,101900,4047105,4480,4480,4480,4480,0
20241209,101800,4047105,4480,4480,4480,4480,0
20241209,101700,4047105,4480,4480,4480,4480,0
20241209,101600,4047105,4480,4480,4480,4480,0
20241209,101500,4047105,4480,4480,4480,4480,0
20241209,101400,4047105,4480,4480,4480,4480,0
20241209,101300,4047105,4480,4480,4480,4480,0
20241209,101200,4047105,4480,4415,4480,4415,2
20241209,101100,4038210,4485,4485,4485,4485,0
20241209,101000,4038210,4485,4485,4485,4485,0
20241209,100900,4038210,4485,4485,4485,4485,0
20241209,100800,4038210,4485,4485,4485,4485,0
20241209,100700,4038210,4485,4475,4485,4475,10
20241209,100600,3993445,4475,4475,4475,4475,0
20241209,100500,3993445,4475,4475,4475,4475,1
20241209,100400,3988970,4480,4480,4480,4480,1
20241209,100300,3984490,4480,4480,4480,4480,0
20241209,100200,3984490,4480,4480,4480,4480,0
20241209,100100,3984490,4480,4480,4480,4480,0
20241209,100000,3984490,4480,4480,4480,4480,0
20241209,095900,3984490,4480,4480,4480,4480,0
20241209,095800,3984490,4480,4480,4480,4480,0
20241209,095700,3984490,4480,4480,4480,4480,0
20241209,095600,3984490,4480,4480,4480,4480,0
20241209,095500,3984490,4480,4480,4480,4480,0
20241209,095400,3984490,4480,4480,4480,4480,0
20241209,095300,3984490,4480,4480,4480,4480,0
20241209,095200,3984490,4480,4480,4480,4480,0
20241209,095100,3984490,4480,4480,4480,4480,0
20241209,095000,3984490,4480,4480,4480,4480,0
20241209,094900,3984490,4480,4480,4480,4480,0
20241209,094800,3984490,4480,4480,4480,4480,0
20241209,094700,3984490,4480,4480,4480,4480,4
20241209,094600,3966570,4475,4405,4475,4405,2
20241209,094500,3957690,4510,4510,4510,4510,0
20241209,094400,3957690,4510,4510,4510,4510,0
20241209,094300,3957690,4510,4510,4510,4510,0
20241209,094200,3957690,4510,4510,4510,4510,0
20241209,094100,3957690,4510,4510,4510,4510,0
20241209,094000,3957690,4510,4510,4510,4510,0
20241209,093900,3957690,4510,4510,4510,4510,0
20241209,093800,3957690,4510,4510,4510,4510,0
20241209,093700,3957690,4510,4510,4510,4510,0
20241209,093600,3957690,4510,4510,4510,4510,0
20241209,093500,3957690,4510,4510,4510,4510,0
20241209,093400,3957690,4510,4510,4510,4510,0
20241209,093300,3957690,4510,4510,4510,4510,0
20241209,093200,3957690,4510,4510,4510,4510,0
20241209,093100,3957690,4510,4510,4510,4510,0
20241209,093000,3957690,4510,4510,4510,4510,0
20241209,092900,3957690,4510,4510,4510,4510,0
20241209,092800,3957690,4510,4510,4510,4510,0
20241209,092700,3957690,4510,4510,4510,4510,0
20241209,092600,3957690,4510,4510,4510,4510,0
20241209,092500,3957690,4510,4510,4510,4510,0
20241209,092400,3957690,4510,4510,4510,4510,0
20241209,092300,3957690,4510,4510,4510,4510,0
20241209,092200,3957690,4510,4510,4510,4510,0
20241209,092100,3957690,4510,4510,4510,4510,0
20241209,092000,3957690,4510,4510,4510,4510,0
20241209,091900,3957690,4510,4510,4510,4510,0
20241209,091800,3957690,4510,4510,4510,4510,0
20241209,091700,3957690,4510,4510,4510,4510,0
20241209,091600,3957690,4510,4510,4510,4510,0
20241209,091500,3957690,4510,4510,4510,4510,0
20241209,091400,3957690,4510,4510,4510,4510,0
20241209,091300,3957690,4510,4510,4510,4510,0
20241209,091200,3957690,4510,4510,4510,4510,0
20241209,091100,3957690,4510,4510,4510,4510,0
20241209,091000,3957690,4510,4510,4510,4510,0
20241209,090900,3957690,4510,4510,4510,4510,0
20241209,090800,3957690,4510,4505,4510,4505,3
20241209,090700,3944170,4365,4425,4425,4365,409
20241209,090600,2151320,4555,4555,4555,4555,0
20241209,090500,2151320,4555,4555,4555,4555,0
20241209,090400,2151320,4555,4555,4555,4555,0
20241209,090300,2151320,4555,4555,4555,4555,0
20241209,090200,2151320,4555,4555,4555,4555,1
20241209,090100,2146765,4425,4425,4425,4425,481
20241209,090000,18340,4585,4585,4585,4585,4