KissMeData/032560/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,191500,65528935,4875,4875,4875,4875,346
20241223,191400,65528935,4875,4875,4875,4875,0
20241223,191300,65528935,4875,4875,4875,4875,0
20241223,191200,65528935,4875,4875,4875,4875,0
20241223,191100,65528935,4875,4875,4875,4875,0
20241223,191000,65528935,4875,4875,4875,4875,0
20241223,190900,65528935,4875,4875,4875,4875,0
20241223,190800,65528935,4875,4875,4875,4875,0
20241223,190700,65528935,4875,4875,4875,4875,0
20241223,190600,65528935,4875,4875,4875,4875,0
20241223,190500,65528935,4875,4875,4875,4875,0
20241223,190400,65528935,4875,4875,4875,4875,0
20241223,190300,65528935,4875,4875,4875,4875,0
20241223,190200,65528935,4875,4875,4875,4875,0
20241223,190100,65528935,4875,4875,4875,4875,0
20241223,190000,65528935,4875,4875,4875,4875,0
20241223,185900,65528935,4875,4875,4875,4875,0
20241223,185800,65528935,4875,4875,4875,4875,0
20241223,185700,65528935,4875,4875,4875,4875,0
20241223,185600,65528935,4875,4875,4875,4875,0
20241223,185500,65528935,4875,4875,4875,4875,0
20241223,185400,65528935,4875,4875,4875,4875,0
20241223,185300,65528935,4875,4875,4875,4875,0
20241223,185200,65528935,4875,4875,4875,4875,0
20241223,185100,65528935,4875,4875,4875,4875,0
20241223,185000,65528935,4875,4875,4875,4875,0
20241223,184900,65528935,4875,4875,4875,4875,0
20241223,184800,65528935,4875,4875,4875,4875,0
20241223,184700,65528935,4875,4875,4875,4875,0
20241223,184600,65528935,4875,4875,4875,4875,0
20241223,184500,65528935,4875,4875,4875,4875,346
20241223,184400,65528935,4875,4875,4875,4875,0
20241223,184300,65528935,4875,4875,4875,4875,0
20241223,184200,65528935,4875,4875,4875,4875,0
20241223,184100,65528935,4875,4875,4875,4875,0
20241223,184000,65528935,4875,4875,4875,4875,0
20241223,183900,65528935,4875,4875,4875,4875,0
20241223,183800,65528935,4875,4875,4875,4875,0
20241223,183700,65528935,4875,4875,4875,4875,0
20241223,183600,65528935,4875,4875,4875,4875,0
20241223,183500,65528935,4875,4875,4875,4875,0
20241223,183400,65528935,4875,4875,4875,4875,0
20241223,183300,65528935,4875,4875,4875,4875,0
20241223,183200,65528935,4875,4875,4875,4875,0
20241223,183100,65528935,4875,4875,4875,4875,0
20241223,183000,65528935,4875,4875,4875,4875,0
20241223,182900,65528935,4875,4875,4875,4875,0
20241223,182800,65528935,4875,4875,4875,4875,0
20241223,182700,65528935,4875,4875,4875,4875,0
20241223,182600,65528935,4875,4875,4875,4875,0
20241223,182500,65528935,4875,4875,4875,4875,0
20241223,182400,65528935,4875,4875,4875,4875,0
20241223,182300,65528935,4875,4875,4875,4875,0
20241223,182200,65528935,4875,4875,4875,4875,0
20241223,182100,65528935,4875,4875,4875,4875,0
20241223,182000,65528935,4875,4875,4875,4875,0
20241223,181900,65528935,4875,4875,4875,4875,0
20241223,181800,65528935,4875,4875,4875,4875,0
20241223,181700,65528935,4875,4875,4875,4875,0
20241223,181600,65528935,4875,4875,4875,4875,0
20241223,181500,65528935,4875,4875,4875,4875,346
20241223,181400,65528935,4875,4875,4875,4875,0
20241223,181300,65528935,4875,4875,4875,4875,0
20241223,181200,65528935,4875,4875,4875,4875,0
20241223,181100,65528935,4875,4875,4875,4875,0
20241223,181000,65528935,4875,4875,4875,4875,0
20241223,180900,65528935,4875,4875,4875,4875,0
20241223,180800,65528935,4875,4875,4875,4875,0
20241223,180700,65528935,4875,4875,4875,4875,0
20241223,180600,65528935,4875,4875,4875,4875,0
20241223,180500,65528935,4875,4875,4875,4875,0
20241223,180400,65528935,4875,4875,4875,4875,0
20241223,180300,65528935,4875,4875,4875,4875,0
20241223,180200,65528935,4875,4875,4875,4875,0
20241223,180100,65528935,4875,4875,4875,4875,0
20241223,180000,65528935,4875,4875,4875,4875,0
20241223,175900,65528935,4875,4875,4875,4875,0
20241223,175800,65528935,4875,4875,4875,4875,0
20241223,175700,65528935,4875,4875,4875,4875,0
20241223,175600,65528935,4875,4875,4875,4875,0
20241223,175500,65528935,4875,4875,4875,4875,0
20241223,175400,65528935,4875,4875,4875,4875,0
20241223,175300,65528935,4875,4875,4875,4875,0
20241223,175200,65528935,4875,4875,4875,4875,0
20241223,175100,65528935,4875,4875,4875,4875,0
20241223,175000,65528935,4875,4875,4875,4875,0
20241223,174900,65528935,4875,4875,4875,4875,0
20241223,174800,65528935,4875,4875,4875,4875,0
20241223,174700,65528935,4875,4875,4875,4875,0
20241223,174600,65528935,4875,4875,4875,4875,0
20241223,174500,65528935,4875,4875,4875,4875,346
20241223,174400,65528935,4875,4875,4875,4875,0
20241223,174300,65528935,4875,4875,4875,4875,0
20241223,174200,65528935,4875,4875,4875,4875,0
20241223,174100,65528935,4875,4875,4875,4875,0
20241223,174000,65528935,4875,4875,4875,4875,0
20241223,173900,65528935,4875,4875,4875,4875,0
20241223,173800,65528935,4875,4875,4875,4875,0
20241223,173700,65528935,4875,4875,4875,4875,0
20241223,173600,65528935,4875,4875,4875,4875,0
20241223,173500,65528935,4875,4875,4875,4875,0
20241223,173400,65528935,4875,4875,4875,4875,0
20241223,173300,65528935,4875,4875,4875,4875,0
20241223,173200,65528935,4875,4875,4875,4875,0
20241223,173100,65528935,4875,4875,4875,4875,0
20241223,173000,65528935,4875,4875,4875,4875,0
20241223,172900,65528935,4875,4875,4875,4875,0
20241223,172800,65528935,4875,4875,4875,4875,0
20241223,172700,65528935,4875,4875,4875,4875,0
20241223,172600,65528935,4875,4875,4875,4875,0
20241223,172500,65528935,4875,4875,4875,4875,0
20241223,172400,65528935,4875,4875,4875,4875,0
20241223,172300,65528935,4875,4875,4875,4875,0
20241223,172200,65528935,4875,4875,4875,4875,0
20241223,172100,65528935,4875,4875,4875,4875,0
20241223,172000,65528935,4875,4875,4875,4875,0
20241223,171900,65528935,4875,4875,4875,4875,0
20241223,171800,65528935,4875,4875,4875,4875,0
20241223,171700,65528935,4875,4875,4875,4875,0
20241223,171600,65528935,4875,4875,4875,4875,0
20241223,171500,65528935,4875,4875,4875,4875,346
20241223,171400,65528935,4875,4875,4875,4875,0
20241223,171300,65528935,4875,4875,4875,4875,0
20241223,171200,65528935,4875,4875,4875,4875,0
20241223,171100,65528935,4875,4875,4875,4875,0
20241223,171000,65528935,4875,4875,4875,4875,0
20241223,170900,65528935,4875,4875,4875,4875,0
20241223,170800,65528935,4875,4875,4875,4875,0
20241223,170700,65528935,4875,4875,4875,4875,0
20241223,170600,65528935,4875,4875,4875,4875,0
20241223,170500,65528935,4875,4875,4875,4875,0
20241223,170400,65528935,4875,4875,4875,4875,0
20241223,170300,65528935,4875,4875,4875,4875,0
20241223,170200,65528935,4875,4875,4875,4875,0
20241223,170100,65528935,4875,4875,4875,4875,0
20241223,170000,65528935,4875,4875,4875,4875,0
20241223,165900,65528935,4875,4875,4875,4875,0
20241223,165800,65528935,4875,4875,4875,4875,0
20241223,165700,65528935,4875,4875,4875,4875,0
20241223,165600,65528935,4875,4875,4875,4875,0
20241223,165500,65528935,4875,4875,4875,4875,0
20241223,165400,65528935,4875,4875,4875,4875,0
20241223,165300,65528935,4875,4875,4875,4875,0
20241223,165200,65528935,4875,4875,4875,4875,0
20241223,165100,65528935,4875,4875,4875,4875,0
20241223,165000,65528935,4875,4875,4875,4875,0
20241223,164900,65528935,4875,4875,4875,4875,0
20241223,164800,65528935,4875,4875,4875,4875,0
20241223,164700,65528935,4875,4875,4875,4875,0
20241223,164600,65528935,4875,4875,4875,4875,0
20241223,164500,65528935,4875,4875,4875,4875,346
20241223,164400,65528935,4875,4875,4875,4875,0
20241223,164300,65528935,4875,4875,4875,4875,0
20241223,164200,65528935,4875,4875,4875,4875,0
20241223,164100,65528935,4875,4875,4875,4875,0
20241223,164000,65528935,4875,4875,4875,4875,0
20241223,163900,65528935,4875,4875,4875,4875,0
20241223,163800,65528935,4875,4875,4875,4875,0
20241223,163700,65528935,4875,4875,4875,4875,0
20241223,163600,65528935,4875,4875,4875,4875,0
20241223,163500,65528935,4875,4875,4875,4875,0
20241223,163400,65528935,4875,4875,4875,4875,0
20241223,163300,65528935,4875,4875,4875,4875,0
20241223,163200,65528935,4875,4875,4875,4875,0
20241223,163100,65528935,4875,4875,4875,4875,0
20241223,163000,65528935,4875,4875,4875,4875,0
20241223,162900,65528935,4875,4875,4875,4875,0
20241223,162800,65528935,4875,4875,4875,4875,0
20241223,162700,65528935,4875,4875,4875,4875,0
20241223,162600,65528935,4875,4875,4875,4875,0
20241223,162500,65528935,4875,4875,4875,4875,0
20241223,162400,65528935,4875,4875,4875,4875,0
20241223,162300,65528935,4875,4875,4875,4875,0
20241223,162200,65528935,4875,4875,4875,4875,0
20241223,162100,65528935,4875,4875,4875,4875,0
20241223,162000,65528935,4875,4875,4875,4875,0
20241223,161900,65528935,4875,4875,4875,4875,0
20241223,161800,65528935,4875,4875,4875,4875,0
20241223,161700,65528935,4875,4875,4875,4875,0
20241223,161600,65528935,4875,4875,4875,4875,0
20241223,161500,65528935,4875,4875,4875,4875,346
20241223,161400,65528935,4875,4875,4875,4875,0
20241223,161300,65528935,4875,4875,4875,4875,0
20241223,161200,65528935,4875,4875,4875,4875,0
20241223,161100,65528935,4875,4875,4875,4875,0
20241223,161000,65528935,4875,4875,4875,4875,0
20241223,160900,65528935,4875,4875,4875,4875,0
20241223,160800,65528935,4875,4875,4875,4875,0
20241223,160700,65528935,4875,4875,4875,4875,0
20241223,160600,65528935,4875,4875,4875,4875,0
20241223,160500,65528935,4875,4875,4875,4875,0
20241223,160400,65528935,4875,4875,4875,4875,0
20241223,160300,65528935,4875,4875,4875,4875,0
20241223,160200,65528935,4875,4875,4875,4875,0
20241223,160100,65528935,4875,4875,4875,4875,0
20241223,160000,65528935,4875,4875,4875,4875,0
20241223,155900,65528935,4875,4875,4875,4875,0
20241223,155800,65528935,4875,4875,4875,4875,0
20241223,155700,65528935,4875,4875,4875,4875,0
20241223,155600,65528935,4875,4875,4875,4875,0
20241223,155500,65528935,4875,4875,4875,4875,0
20241223,155400,65528935,4875,4875,4875,4875,0
20241223,155300,65528935,4875,4875,4875,4875,0
20241223,155200,65528935,4875,4875,4875,4875,0
20241223,155100,65528935,4875,4875,4875,4875,0
20241223,155000,65528935,4875,4875,4875,4875,0
20241223,154900,65528935,4875,4875,4875,4875,0
20241223,154800,65528935,4875,4875,4875,4875,0
20241223,154700,65528935,4875,4875,4875,4875,0
20241223,154600,65528935,4875,4875,4875,4875,0
20241223,154500,65528935,4875,4875,4875,4875,346
20241223,154400,65528935,4875,4875,4875,4875,0
20241223,154300,65528935,4875,4875,4875,4875,0
20241223,154200,65528935,4875,4875,4875,4875,0
20241223,154100,65528935,4875,4875,4875,4875,0
20241223,154000,65528935,4875,4875,4875,4875,0
20241223,153900,65528935,4875,4875,4875,4875,0
20241223,153800,65528935,4875,4875,4875,4875,0
20241223,153700,65528935,4875,4875,4875,4875,0
20241223,153600,65528935,4875,4875,4875,4875,0
20241223,153500,65528935,4875,4875,4875,4875,0
20241223,153400,65528935,4875,4875,4875,4875,0
20241223,153300,65528935,4875,4875,4875,4875,0
20241223,153200,65528935,4875,4875,4875,4875,0
20241223,153100,65528935,4875,4875,4875,4875,0
20241223,153000,65528935,4875,4875,4875,4875,346
20241223,152900,63842185,4880,4880,4880,4880,0
20241223,152800,63842185,4880,4880,4880,4880,0
20241223,152700,63842185,4880,4880,4880,4880,0
20241223,152600,63842185,4880,4880,4880,4880,0
20241223,152500,63842185,4880,4880,4880,4880,0
20241223,152400,63842185,4880,4880,4880,4880,0
20241223,152300,63842185,4880,4880,4880,4880,0
20241223,152200,63842185,4880,4880,4880,4880,0
20241223,152100,63842185,4880,4880,4880,4880,0
20241223,152000,63842185,4880,4880,4880,4880,0
20241223,151900,63842185,4880,4880,4880,4880,0
20241223,151800,63842185,4880,4880,4880,4880,0
20241223,151700,63842185,4880,4880,4880,4880,0
20241223,151600,63842185,4880,4880,4880,4880,0
20241223,151500,63842185,4880,4875,4880,4875,317
20241223,151400,62296805,4875,4875,4875,4875,0
20241223,151300,62296805,4875,4870,4875,4870,11
20241223,151200,62243230,4875,4875,4875,4875,0
20241223,151100,62243230,4875,4875,4875,4875,0
20241223,151000,62243230,4875,4875,4875,4875,5
20241223,150900,62218855,4875,4875,4875,4875,0
20241223,150800,62218855,4875,4875,4875,4875,0
20241223,150700,62218855,4875,4875,4875,4875,0
20241223,150600,62218855,4875,4875,4875,4875,0
20241223,150500,62218855,4875,4875,4875,4875,0
20241223,150400,62218855,4875,4875,4875,4875,202
20241223,150300,61234105,4875,4875,4875,4875,80
20241223,150200,60844105,4875,4875,4875,4875,125
20241223,150100,60234730,4890,4890,4890,4890,0
20241223,150000,60234730,4890,4890,4890,4890,0
20241223,145900,60234730,4890,4890,4890,4890,0
20241223,145800,60234730,4890,4890,4890,4890,0
20241223,145700,60234730,4890,4890,4890,4890,0
20241223,145600,60234730,4890,4890,4890,4890,0
20241223,145500,60234730,4890,4890,4890,4890,0
20241223,145400,60234730,4890,4890,4890,4890,0
20241223,145300,60234730,4890,4890,4890,4890,0
20241223,145200,60234730,4890,4890,4890,4890,0
20241223,145100,60234730,4890,4890,4890,4890,11
20241223,145000,60180940,4875,4890,4890,4875,201
20241223,144900,59201050,4870,4870,4870,4870,4
20241223,144800,59181570,4880,4880,4880,4880,429
20241223,144700,57088050,4880,4880,4880,4880,0
20241223,144600,57088050,4880,4865,4880,4865,3
20241223,144500,57073440,4880,4880,4880,4880,0
20241223,144400,57073440,4880,4880,4880,4880,0
20241223,144300,57073440,4880,4880,4880,4880,0
20241223,144200,57073440,4880,4880,4880,4880,0
20241223,144100,57073440,4880,4880,4880,4880,0
20241223,144000,57073440,4880,4880,4880,4880,0
20241223,143900,57073440,4880,4880,4880,4880,0
20241223,143800,57073440,4880,4880,4880,4880,1
20241223,143700,57068560,4865,4865,4865,4865,0
20241223,143600,57068560,4865,4865,4865,4865,0
20241223,143500,57068560,4865,4865,4865,4865,0
20241223,143400,57068560,4865,4865,4865,4865,0
20241223,143300,57068560,4865,4865,4865,4865,21
20241223,143200,56966395,4880,4880,4880,4880,0
20241223,143100,56966395,4880,4870,4880,4865,54
20241223,143000,56703595,4880,4880,4880,4880,0
20241223,142900,56703595,4880,4880,4880,4880,0
20241223,142800,56703595,4880,4880,4880,4880,0
20241223,142700,56703595,4880,4880,4880,4880,0
20241223,142600,56703595,4880,4880,4880,4880,0
20241223,142500,56703595,4880,4880,4880,4865,66
20241223,142400,56381790,4880,4880,4880,4880,6
20241223,142300,56352510,4880,4880,4880,4880,0
20241223,142200,56352510,4880,4880,4880,4880,0
20241223,142100,56352510,4880,4880,4880,4880,0
20241223,142000,56352510,4880,4880,4880,4880,100
20241223,141900,55864510,4880,4875,4880,4875,9
20241223,141800,55820630,4875,4875,4875,4875,0
20241223,141700,55820630,4875,4875,4875,4875,0
20241223,141600,55820630,4875,4875,4875,4875,0
20241223,141500,55820630,4875,4875,4875,4875,0
20241223,141400,55820630,4875,4875,4875,4875,0
20241223,141300,55820630,4875,4875,4875,4875,0
20241223,141200,55820630,4875,4875,4875,4875,301
20241223,141100,54353255,4875,4875,4875,4875,0
20241223,141000,54353255,4875,4875,4875,4875,0
20241223,140900,54353255,4875,4875,4875,4875,0
20241223,140800,54353255,4875,4875,4875,4875,0
20241223,140700,54353255,4875,4875,4875,4875,0
20241223,140600,54353255,4875,4875,4875,4875,0
20241223,140500,54353255,4875,4875,4875,4875,201
20241223,140400,53373380,4880,4880,4880,4880,0
20241223,140300,53373380,4880,4880,4880,4880,0
20241223,140200,53373380,4880,4880,4880,4880,1
20241223,140100,53368500,4875,4875,4875,4875,0
20241223,140000,53368500,4875,4880,4880,4875,151
20241223,135900,52632370,4880,4875,4880,4875,484
20241223,135800,50272765,4875,4875,4875,4875,0
20241223,135700,50272765,4875,4875,4875,4875,0
20241223,135600,50272765,4875,4875,4875,4875,0
20241223,135500,50272765,4875,4875,4875,4875,1
20241223,135400,50267890,4865,4865,4865,4865,2
20241223,135300,50258160,4875,4875,4875,4875,0
20241223,135200,50258160,4875,4875,4875,4875,0
20241223,135100,50258160,4875,4865,4875,4865,2
20241223,135000,50248420,4875,4875,4875,4875,0
20241223,134900,50248420,4875,4875,4875,4875,0
20241223,134800,50248420,4875,4875,4875,4875,14
20241223,134700,50180170,4875,4875,4875,4875,0
20241223,134600,50180170,4875,4875,4875,4875,0
20241223,134500,50180170,4875,4875,4875,4875,0
20241223,134400,50180170,4875,4875,4875,4875,0
20241223,134300,50180170,4875,4875,4875,4875,0
20241223,134200,50180170,4875,4875,4875,4875,0
20241223,134100,50180170,4875,4875,4875,4875,0
20241223,134000,50180170,4875,4875,4875,4875,0
20241223,133900,50180170,4875,4875,4875,4875,1
20241223,133800,50175295,4870,4870,4870,4860,22
20241223,133700,50068180,4875,4875,4875,4875,0
20241223,133600,50068180,4875,4870,4875,4870,165
20241223,133500,49264615,4870,4870,4870,4870,0
20241223,133400,49264615,4870,4870,4870,4870,0
20241223,133300,49264615,4870,4870,4870,4870,0
20241223,133200,49264615,4870,4870,4870,4870,0
20241223,133100,49264615,4870,4870,4870,4870,0
20241223,133000,49264615,4870,4870,4870,4870,1
20241223,132900,49259745,4870,4870,4870,4870,0
20241223,132800,49259745,4870,4870,4870,4870,0
20241223,132700,49259745,4870,4870,4870,4870,0
20241223,132600,49259745,4870,4870,4870,4870,0
20241223,132500,49259745,4870,4870,4870,4870,0
20241223,132400,49259745,4870,4870,4870,4870,0
20241223,132300,49259745,4870,4870,4870,4870,0
20241223,132200,49259745,4870,4870,4870,4870,0
20241223,132100,49259745,4870,4870,4870,4870,0
20241223,132000,49259745,4870,4870,4870,4870,0
20241223,131900,49259745,4870,4870,4870,4870,0
20241223,131800,49259745,4870,4870,4870,4870,0
20241223,131700,49259745,4870,4870,4870,4870,0
20241223,131600,49259745,4870,4870,4870,4870,0
20241223,131500,49259745,4870,4870,4870,4870,0
20241223,131400,49259745,4870,4870,4870,4870,0
20241223,131300,49259745,4870,4870,4870,4870,0
20241223,131200,49259745,4870,4870,4870,4870,0
20241223,131100,49259745,4870,4870,4870,4870,0
20241223,131000,49259745,4870,4870,4870,4870,0
20241223,130900,49259745,4870,4870,4870,4870,0
20241223,130800,49259745,4870,4870,4870,4870,0
20241223,130700,49259745,4870,4870,4870,4870,0
20241223,130600,49259745,4870,4870,4870,4870,0
20241223,130500,49259745,4870,4870,4870,4870,0
20241223,130400,49259745,4870,4870,4870,4870,0
20241223,130300,49259745,4870,4870,4870,4870,0
20241223,130200,49259745,4870,4870,4870,4870,0
20241223,130100,49259745,4870,4870,4870,4870,0
20241223,130000,49259745,4870,4870,4870,4870,0
20241223,125900,49259745,4870,4870,4870,4870,0
20241223,125800,49259745,4870,4870,4870,4870,0
20241223,125700,49259745,4870,4870,4870,4870,0
20241223,125600,49259745,4870,4870,4870,4870,0
20241223,125500,49259745,4870,4870,4870,4870,0
20241223,125400,49259745,4870,4870,4870,4870,0
20241223,125300,49259745,4870,4870,4870,4870,0
20241223,125200,49259745,4870,4870,4870,4870,1
20241223,125100,49254875,4860,4865,4865,4860,16
20241223,125000,49177040,4870,4870,4870,4870,25
20241223,124900,49055290,4870,4870,4870,4870,20
20241223,124800,48957890,4870,4870,4870,4870,0
20241223,124700,48957890,4870,4870,4870,4870,0
20241223,124600,48957890,4870,4870,4870,4870,0
20241223,124500,48957890,4870,4870,4870,4870,0
20241223,124400,48957890,4870,4870,4870,4870,0
20241223,124300,48957890,4870,4870,4870,4870,0
20241223,124200,48957890,4870,4870,4870,4870,0
20241223,124100,48957890,4870,4870,4870,4870,0
20241223,124000,48957890,4870,4870,4870,4870,0
20241223,123900,48957890,4870,4870,4870,4870,0
20241223,123800,48957890,4870,4870,4870,4870,0
20241223,123700,48957890,4870,4870,4870,4870,0
20241223,123600,48957890,4870,4870,4870,4870,0
20241223,123500,48957890,4870,4870,4870,4870,0
20241223,123400,48957890,4870,4870,4870,4870,11
20241223,123300,48904320,4875,4870,4875,4870,3
20241223,123200,48889705,4870,4870,4870,4870,11
20241223,123100,48836135,4875,4875,4875,4875,0
20241223,123000,48836135,4875,4875,4875,4875,0
20241223,122900,48836135,4875,4875,4875,4875,0
20241223,122800,48836135,4875,4875,4875,4875,1
20241223,122700,48831260,4870,4870,4870,4870,101
20241223,122600,48339390,4875,4875,4875,4875,0
20241223,122500,48339390,4875,4875,4875,4875,0
20241223,122400,48339390,4875,4875,4875,4875,0
20241223,122300,48339390,4875,4875,4875,4875,0
20241223,122200,48339390,4875,4875,4875,4875,0
20241223,122100,48339390,4875,4870,4875,4870,11
20241223,122000,48285815,4875,4875,4875,4875,0
20241223,121900,48285815,4875,4875,4875,4875,0
20241223,121800,48285815,4875,4875,4875,4875,0
20241223,121700,48285815,4875,4875,4875,4875,0
20241223,121600,48285815,4875,4875,4875,4875,1
20241223,121500,48280940,4870,4870,4870,4870,670
20241223,121400,45018040,4870,4870,4870,4870,0
20241223,121300,45018040,4870,4870,4870,4870,0
20241223,121200,45018040,4870,4860,4870,4860,129
20241223,121100,44391090,4870,4865,4870,4865,209
20241223,121000,43374300,4860,4860,4860,4860,0
20241223,120900,43374300,4860,4860,4860,4860,0
20241223,120800,43374300,4860,4860,4860,4860,0
20241223,120700,43374300,4860,4860,4860,4860,0
20241223,120600,43374300,4860,4860,4860,4860,0
20241223,120500,43374300,4860,4860,4860,4860,0
20241223,120400,43374300,4860,4860,4860,4860,1
20241223,120300,43369440,4870,4870,4870,4870,0
20241223,120200,43369440,4870,4870,4870,4870,0
20241223,120100,43369440,4870,4870,4870,4870,0
20241223,120000,43369440,4870,4870,4870,4870,0
20241223,115900,43369440,4870,4870,4870,4870,0
20241223,115800,43369440,4870,4870,4870,4870,15
20241223,115700,43296390,4870,4870,4870,4870,1
20241223,115600,43291520,4870,4870,4870,4870,0
20241223,115500,43291520,4870,4860,4870,4860,2
20241223,115400,43281790,4870,4870,4870,4870,0
20241223,115300,43281790,4870,4870,4870,4870,0
20241223,115200,43281790,4870,4870,4870,4870,0
20241223,115100,43281790,4870,4870,4870,4870,100
20241223,115000,42794790,4870,4870,4870,4870,1
20241223,114900,42789920,4860,4860,4860,4860,0
20241223,114800,42789920,4860,4860,4860,4860,0
20241223,114700,42789920,4860,4860,4860,4860,0
20241223,114600,42789920,4860,4860,4860,4860,3
20241223,114500,42775340,4860,4860,4860,4860,19
20241223,114400,42683000,4870,4870,4870,4870,0
20241223,114300,42683000,4870,4870,4870,4870,0
20241223,114200,42683000,4870,4870,4870,4870,0
20241223,114100,42683000,4870,4870,4870,4870,0
20241223,114000,42683000,4870,4870,4870,4870,0
20241223,113900,42683000,4870,4870,4870,4870,0
20241223,113800,42683000,4870,4870,4870,4870,0
20241223,113700,42683000,4870,4870,4870,4870,0
20241223,113600,42683000,4870,4870,4870,4870,10
20241223,113500,42634300,4870,4860,4870,4860,184
20241223,113400,41739085,4865,4865,4865,4865,0
20241223,113300,41739085,4865,4865,4865,4865,0
20241223,113200,41739085,4865,4865,4865,4865,0
20241223,113100,41739085,4865,4865,4865,4865,0
20241223,113000,41739085,4865,4865,4865,4865,0
20241223,112900,41739085,4865,4860,4865,4860,2
20241223,112800,41729360,4865,4865,4865,4865,1
20241223,112700,41724495,4860,4865,4865,4860,2
20241223,112600,41714770,4860,4865,4865,4860,39
20241223,112500,41525050,4870,4870,4870,4870,0
20241223,112400,41525050,4870,4870,4870,4870,0
20241223,112300,41525050,4870,4870,4870,4870,0
20241223,112200,41525050,4870,4870,4870,4870,0
20241223,112100,41525050,4870,4870,4870,4870,0
20241223,112000,41525050,4870,4870,4870,4870,0
20241223,111900,41525050,4870,4870,4870,4870,0
20241223,111800,41525050,4870,4870,4870,4870,2
20241223,111700,41515310,4870,4870,4870,4870,0
20241223,111600,41515310,4870,4870,4870,4870,0
20241223,111500,41515310,4870,4870,4870,4870,0
20241223,111400,41515310,4870,4870,4870,4870,0
20241223,111300,41515310,4870,4870,4870,4870,0
20241223,111200,41515310,4870,4870,4870,4870,213
20241223,111100,40478000,4870,4865,4870,4865,3
20241223,111000,40463400,4870,4870,4870,4870,0
20241223,110900,40463400,4870,4870,4870,4870,0
20241223,110800,40463400,4870,4870,4870,4870,0
20241223,110700,40463400,4870,4870,4870,4870,1
20241223,110600,40458530,4840,4865,4870,4840,2238
20241223,110500,29610465,4865,4865,4865,4865,0
20241223,110400,29610465,4865,4855,4865,4855,67
20241223,110300,29285160,4865,4865,4865,4865,0
20241223,110200,29285160,4865,4865,4865,4865,0
20241223,110100,29285160,4865,4865,4865,4865,0
20241223,110000,29285160,4865,4865,4865,4865,1
20241223,105900,29280295,4850,4850,4850,4850,0
20241223,105800,29280295,4850,4850,4850,4850,0
20241223,105700,29280295,4850,4850,4850,4850,0
20241223,105600,29280295,4850,4850,4850,4850,359
20241223,105500,27539145,4870,4870,4870,4870,0
20241223,105400,27539145,4870,4870,4870,4870,0
20241223,105300,27539145,4870,4870,4870,4870,0
20241223,105200,27539145,4870,4870,4870,4870,0
20241223,105100,27539145,4870,4870,4870,4870,100
20241223,105000,27052145,4870,4870,4870,4870,0
20241223,104900,27052145,4870,4870,4870,4870,0
20241223,104800,27052145,4870,4870,4870,4870,1
20241223,104700,27047275,4850,4850,4850,4850,0
20241223,104600,27047275,4850,4850,4850,4850,0
20241223,104500,27047275,4850,4850,4850,4850,0
20241223,104400,27047275,4850,4850,4850,4850,0
20241223,104300,27047275,4850,4850,4850,4850,207
20241223,104200,26043325,4850,4850,4850,4850,0
20241223,104100,26043325,4850,4880,4880,4850,1701
20241223,104000,17787025,4875,4875,4875,4875,0
20241223,103900,17787025,4875,4870,4875,4870,828
20241223,103800,13754050,4870,4870,4870,4870,0
20241223,103700,13754050,4870,4870,4870,4870,1
20241223,103600,13749180,4870,4870,4870,4870,0
20241223,103500,13749180,4870,4870,4870,4870,0
20241223,103400,13749180,4870,4870,4870,4870,0
20241223,103300,13749180,4870,4870,4870,4870,0
20241223,103200,13749180,4870,4870,4870,4870,0
20241223,103100,13749180,4870,4870,4870,4870,1
20241223,103000,13744310,4840,4865,4870,4840,754
20241223,102900,10083045,4870,4870,4870,4870,1
20241223,102800,10078175,4860,4860,4860,4860,0
20241223,102700,10078175,4860,4860,4860,4860,415
20241223,102600,8061275,4860,4860,4860,4860,1
20241223,102500,8056415,4855,4855,4855,4855,117
20241223,102400,7488380,4850,4850,4850,4850,301
20241223,102300,6028530,4850,4850,4850,4850,2
20241223,102200,6018830,4850,4850,4850,4850,0
20241223,102100,6018830,4850,4845,4850,4845,5
20241223,102000,5994600,4850,4850,4850,4850,0
20241223,101900,5994600,4850,4850,4850,4850,0
20241223,101800,5994600,4850,4850,4850,4850,0
20241223,101700,5994600,4850,4850,4850,4850,0
20241223,101600,5994600,4850,4850,4850,4850,0
20241223,101500,5994600,4850,4850,4850,4850,0
20241223,101400,5994600,4850,4850,4850,4850,0
20241223,101300,5994600,4850,4850,4850,4850,11
20241223,101200,5941250,4845,4845,4845,4845,0
20241223,101100,5941250,4845,4845,4845,4845,219
20241223,101000,4880195,4850,4850,4850,4850,0
20241223,100900,4880195,4850,4850,4850,4850,0
20241223,100800,4880195,4850,4850,4850,4850,1
20241223,100700,4875345,4850,4850,4850,4850,0
20241223,100600,4875345,4850,4850,4850,4850,0
20241223,100500,4875345,4850,4850,4850,4850,0
20241223,100400,4875345,4850,4845,4850,4845,7
20241223,100300,4841415,4850,4850,4850,4850,0
20241223,100200,4841415,4850,4850,4850,4850,1
20241223,100100,4836565,4845,4845,4845,4845,258
20241223,100000,3586555,4845,4845,4845,4845,0
20241223,095900,3586555,4845,4845,4845,4845,0
20241223,095800,3586555,4845,4845,4845,4845,0
20241223,095700,3586555,4845,4845,4845,4845,0
20241223,095600,3586555,4845,4845,4845,4845,0
20241223,095500,3586555,4845,4845,4845,4845,0
20241223,095400,3586555,4845,4845,4845,4845,0
20241223,095300,3586555,4845,4845,4845,4845,0
20241223,095200,3586555,4845,4845,4845,4845,0
20241223,095100,3586555,4845,4845,4845,4845,0
20241223,095000,3586555,4845,4845,4845,4845,0
20241223,094900,3586555,4845,4845,4845,4845,0
20241223,094800,3586555,4845,4845,4845,4845,5
20241223,094700,3562330,4850,4850,4850,4850,0
20241223,094600,3562330,4850,4850,4850,4850,0
20241223,094500,3562330,4850,4850,4850,4850,0
20241223,094400,3562330,4850,4850,4850,4850,0
20241223,094300,3562330,4850,4850,4850,4850,0
20241223,094200,3562330,4850,4850,4850,4850,0
20241223,094100,3562330,4850,4850,4850,4850,1
20241223,094000,3557480,4850,4845,4850,4845,2
20241223,093900,3547785,4850,4850,4850,4850,0
20241223,093800,3547785,4850,4850,4850,4850,0
20241223,093700,3547785,4850,4850,4850,4850,0
20241223,093600,3547785,4850,4850,4850,4850,0
20241223,093500,3547785,4850,4850,4850,4850,0
20241223,093400,3547785,4850,4850,4850,4850,40
20241223,093300,3353785,4835,4835,4835,4835,2
20241223,093200,3344115,4835,4835,4835,4835,1
20241223,093100,3339280,4840,4840,4840,4840,0
20241223,093000,3339280,4840,4840,4840,4840,206
20241223,092900,2342240,4840,4840,4840,4840,0
20241223,092800,2342240,4840,4840,4840,4840,0
20241223,092700,2342240,4840,4840,4840,4840,0
20241223,092600,2342240,4840,4840,4840,4840,0
20241223,092500,2342240,4840,4840,4840,4840,0
20241223,092400,2342240,4840,4840,4840,4840,0
20241223,092300,2342240,4840,4840,4840,4840,0
20241223,092200,2342240,4840,4840,4840,4840,0
20241223,092100,2342240,4840,4840,4840,4840,0
20241223,092000,2342240,4840,4840,4840,4840,0
20241223,091900,2342240,4840,4840,4840,4840,46
20241223,091800,2119600,4845,4840,4845,4840,7
20241223,091700,2085715,4845,4840,4850,4840,23
20241223,091600,1974370,4860,4860,4860,4860,0
20241223,091500,1974370,4860,4860,4860,4860,0
20241223,091400,1974370,4860,4860,4860,4860,1
20241223,091300,1969510,4855,4855,4855,4855,1
20241223,091200,1964655,4860,4860,4860,4860,0
20241223,091100,1964655,4860,4860,4860,4860,0
20241223,091000,1964655,4860,4850,4860,4840,71
20241223,090900,1620980,4860,4860,4860,4860,0
20241223,090800,1620980,4860,4860,4860,4860,0
20241223,090700,1620980,4860,4860,4860,4860,0
20241223,090600,1620980,4860,4860,4860,4860,4
20241223,090500,1601540,4860,4860,4860,4860,1
20241223,090400,1596680,4860,4855,4860,4855,258
20241223,090300,344085,4855,4850,4855,4850,2
20241223,090200,334380,4850,4850,4850,4850,50
20241223,090100,91880,4850,4850,4850,4850,0
20241223,090000,91880,4850,4835,4850,4835,19