KissMeData/032560/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,191500,44231740,4920,4920,4920,4920,100
20241224,191400,44231740,4920,4920,4920,4920,0
20241224,191300,44231740,4920,4920,4920,4920,0
20241224,191200,44231740,4920,4920,4920,4920,0
20241224,191100,44231740,4920,4920,4920,4920,0
20241224,191000,44231740,4920,4920,4920,4920,0
20241224,190900,44231740,4920,4920,4920,4920,0
20241224,190800,44231740,4920,4920,4920,4920,0
20241224,190700,44231740,4920,4920,4920,4920,0
20241224,190600,44231740,4920,4920,4920,4920,0
20241224,190500,44231740,4920,4920,4920,4920,0
20241224,190400,44231740,4920,4920,4920,4920,0
20241224,190300,44231740,4920,4920,4920,4920,0
20241224,190200,44231740,4920,4920,4920,4920,0
20241224,190100,44231740,4920,4920,4920,4920,0
20241224,190000,44231740,4920,4920,4920,4920,0
20241224,185900,44231740,4920,4920,4920,4920,0
20241224,185800,44231740,4920,4920,4920,4920,0
20241224,185700,44231740,4920,4920,4920,4920,0
20241224,185600,44231740,4920,4920,4920,4920,0
20241224,185500,44231740,4920,4920,4920,4920,0
20241224,185400,44231740,4920,4920,4920,4920,0
20241224,185300,44231740,4920,4920,4920,4920,0
20241224,185200,44231740,4920,4920,4920,4920,0
20241224,185100,44231740,4920,4920,4920,4920,0
20241224,185000,44231740,4920,4920,4920,4920,0
20241224,184900,44231740,4920,4920,4920,4920,0
20241224,184800,44231740,4920,4920,4920,4920,0
20241224,184700,44231740,4920,4920,4920,4920,0
20241224,184600,44231740,4920,4920,4920,4920,0
20241224,184500,44231740,4920,4920,4920,4920,100
20241224,184400,44231740,4920,4920,4920,4920,0
20241224,184300,44231740,4920,4920,4920,4920,0
20241224,184200,44231740,4920,4920,4920,4920,0
20241224,184100,44231740,4920,4920,4920,4920,0
20241224,184000,44231740,4920,4920,4920,4920,0
20241224,183900,44231740,4920,4920,4920,4920,0
20241224,183800,44231740,4920,4920,4920,4920,0
20241224,183700,44231740,4920,4920,4920,4920,0
20241224,183600,44231740,4920,4920,4920,4920,0
20241224,183500,44231740,4920,4920,4920,4920,0
20241224,183400,44231740,4920,4920,4920,4920,0
20241224,183300,44231740,4920,4920,4920,4920,0
20241224,183200,44231740,4920,4920,4920,4920,0
20241224,183100,44231740,4920,4920,4920,4920,0
20241224,183000,44231740,4920,4920,4920,4920,0
20241224,182900,44231740,4920,4920,4920,4920,0
20241224,182800,44231740,4920,4920,4920,4920,0
20241224,182700,44231740,4920,4920,4920,4920,0
20241224,182600,44231740,4920,4920,4920,4920,0
20241224,182500,44231740,4920,4920,4920,4920,0
20241224,182400,44231740,4920,4920,4920,4920,0
20241224,182300,44231740,4920,4920,4920,4920,0
20241224,182200,44231740,4920,4920,4920,4920,0
20241224,182100,44231740,4920,4920,4920,4920,0
20241224,182000,44231740,4920,4920,4920,4920,0
20241224,181900,44231740,4920,4920,4920,4920,0
20241224,181800,44231740,4920,4920,4920,4920,0
20241224,181700,44231740,4920,4920,4920,4920,0
20241224,181600,44231740,4920,4920,4920,4920,0
20241224,181500,44231740,4920,4920,4920,4920,100
20241224,181400,44231740,4920,4920,4920,4920,0
20241224,181300,44231740,4920,4920,4920,4920,0
20241224,181200,44231740,4920,4920,4920,4920,0
20241224,181100,44231740,4920,4920,4920,4920,0
20241224,181000,44231740,4920,4920,4920,4920,0
20241224,180900,44231740,4920,4920,4920,4920,0
20241224,180800,44231740,4920,4920,4920,4920,0
20241224,180700,44231740,4920,4920,4920,4920,0
20241224,180600,44231740,4920,4920,4920,4920,0
20241224,180500,44231740,4920,4920,4920,4920,0
20241224,180400,44231740,4920,4920,4920,4920,0
20241224,180300,44231740,4920,4920,4920,4920,0
20241224,180200,44231740,4920,4920,4920,4920,0
20241224,180100,44231740,4920,4920,4920,4920,0
20241224,180000,44231740,4920,4920,4920,4920,0
20241224,175900,44231740,4920,4920,4920,4920,0
20241224,175800,44231740,4920,4920,4920,4920,0
20241224,175700,44231740,4920,4920,4920,4920,0
20241224,175600,44231740,4920,4920,4920,4920,0
20241224,175500,44231740,4920,4920,4920,4920,0
20241224,175400,44231740,4920,4920,4920,4920,0
20241224,175300,44231740,4920,4920,4920,4920,0
20241224,175200,44231740,4920,4920,4920,4920,0
20241224,175100,44231740,4920,4920,4920,4920,0
20241224,175000,44231740,4920,4920,4920,4920,0
20241224,174900,44231740,4920,4920,4920,4920,0
20241224,174800,44231740,4920,4920,4920,4920,0
20241224,174700,44231740,4920,4920,4920,4920,0
20241224,174600,44231740,4920,4920,4920,4920,0
20241224,174500,44231740,4920,4920,4920,4920,100
20241224,174400,44231740,4920,4920,4920,4920,0
20241224,174300,44231740,4920,4920,4920,4920,0
20241224,174200,44231740,4920,4920,4920,4920,0
20241224,174100,44231740,4920,4920,4920,4920,0
20241224,174000,44231740,4920,4920,4920,4920,0
20241224,173900,44231740,4920,4920,4920,4920,0
20241224,173800,44231740,4920,4920,4920,4920,0
20241224,173700,44231740,4920,4920,4920,4920,0
20241224,173600,44231740,4920,4920,4920,4920,0
20241224,173500,44231740,4920,4920,4920,4920,0
20241224,173400,44231740,4920,4920,4920,4920,0
20241224,173300,44231740,4920,4920,4920,4920,0
20241224,173200,44231740,4920,4920,4920,4920,0
20241224,173100,44231740,4920,4920,4920,4920,0
20241224,173000,44231740,4920,4920,4920,4920,0
20241224,172900,44231740,4920,4920,4920,4920,0
20241224,172800,44231740,4920,4920,4920,4920,0
20241224,172700,44231740,4920,4920,4920,4920,0
20241224,172600,44231740,4920,4920,4920,4920,0
20241224,172500,44231740,4920,4920,4920,4920,0
20241224,172400,44231740,4920,4920,4920,4920,0
20241224,172300,44231740,4920,4920,4920,4920,0
20241224,172200,44231740,4920,4920,4920,4920,0
20241224,172100,44231740,4920,4920,4920,4920,0
20241224,172000,44231740,4920,4920,4920,4920,0
20241224,171900,44231740,4920,4920,4920,4920,0
20241224,171800,44231740,4920,4920,4920,4920,0
20241224,171700,44231740,4920,4920,4920,4920,0
20241224,171600,44231740,4920,4920,4920,4920,0
20241224,171500,44231740,4920,4920,4920,4920,100
20241224,171400,44231740,4920,4920,4920,4920,0
20241224,171300,44231740,4920,4920,4920,4920,0
20241224,171200,44231740,4920,4920,4920,4920,0
20241224,171100,44231740,4920,4920,4920,4920,0
20241224,171000,44231740,4920,4920,4920,4920,0
20241224,170900,44231740,4920,4920,4920,4920,0
20241224,170800,44231740,4920,4920,4920,4920,0
20241224,170700,44231740,4920,4920,4920,4920,0
20241224,170600,44231740,4920,4920,4920,4920,0
20241224,170500,44231740,4920,4920,4920,4920,0
20241224,170400,44231740,4920,4920,4920,4920,0
20241224,170300,44231740,4920,4920,4920,4920,0
20241224,170200,44231740,4920,4920,4920,4920,0
20241224,170100,44231740,4920,4920,4920,4920,0
20241224,170000,44231740,4920,4920,4920,4920,0
20241224,165900,44231740,4920,4920,4920,4920,0
20241224,165800,44231740,4920,4920,4920,4920,0
20241224,165700,44231740,4920,4920,4920,4920,0
20241224,165600,44231740,4920,4920,4920,4920,0
20241224,165500,44231740,4920,4920,4920,4920,0
20241224,165400,44231740,4920,4920,4920,4920,0
20241224,165300,44231740,4920,4920,4920,4920,0
20241224,165200,44231740,4920,4920,4920,4920,0
20241224,165100,44231740,4920,4920,4920,4920,0
20241224,165000,44231740,4920,4920,4920,4920,0
20241224,164900,44231740,4920,4920,4920,4920,0
20241224,164800,44231740,4920,4920,4920,4920,0
20241224,164700,44231740,4920,4920,4920,4920,0
20241224,164600,44231740,4920,4920,4920,4920,0
20241224,164500,44231740,4920,4920,4920,4920,100
20241224,164400,44231740,4920,4920,4920,4920,0
20241224,164300,44231740,4920,4920,4920,4920,0
20241224,164200,44231740,4920,4920,4920,4920,0
20241224,164100,44231740,4920,4920,4920,4920,0
20241224,164000,44231740,4920,4920,4920,4920,0
20241224,163900,44231740,4920,4920,4920,4920,0
20241224,163800,44231740,4920,4920,4920,4920,0
20241224,163700,44231740,4920,4920,4920,4920,0
20241224,163600,44231740,4920,4920,4920,4920,0
20241224,163500,44231740,4920,4920,4920,4920,0
20241224,163400,44231740,4920,4920,4920,4920,0
20241224,163300,44231740,4920,4920,4920,4920,0
20241224,163200,44231740,4920,4920,4920,4920,0
20241224,163100,44231740,4920,4920,4920,4920,0
20241224,163000,44231740,4920,4920,4920,4920,0
20241224,162900,44231740,4920,4920,4920,4920,0
20241224,162800,44231740,4920,4920,4920,4920,0
20241224,162700,44231740,4920,4920,4920,4920,0
20241224,162600,44231740,4920,4920,4920,4920,0
20241224,162500,44231740,4920,4920,4920,4920,0
20241224,162400,44231740,4920,4920,4920,4920,0
20241224,162300,44231740,4920,4920,4920,4920,0
20241224,162200,44231740,4920,4920,4920,4920,0
20241224,162100,44231740,4920,4920,4920,4920,0
20241224,162000,44231740,4920,4920,4920,4920,0
20241224,161900,44231740,4920,4920,4920,4920,0
20241224,161800,44231740,4920,4920,4920,4920,0
20241224,161700,44231740,4920,4920,4920,4920,0
20241224,161600,44231740,4920,4920,4920,4920,0
20241224,161500,44231740,4920,4920,4920,4920,100
20241224,161400,44231740,4920,4920,4920,4920,0
20241224,161300,44231740,4920,4920,4920,4920,0
20241224,161200,44231740,4920,4920,4920,4920,0
20241224,161100,44231740,4920,4920,4920,4920,0
20241224,161000,44231740,4920,4920,4920,4920,0
20241224,160900,44231740,4920,4920,4920,4920,0
20241224,160800,44231740,4920,4920,4920,4920,0
20241224,160700,44231740,4920,4920,4920,4920,0
20241224,160600,44231740,4920,4920,4920,4920,0
20241224,160500,44231740,4920,4920,4920,4920,0
20241224,160400,44231740,4920,4920,4920,4920,0
20241224,160300,44231740,4920,4920,4920,4920,0
20241224,160200,44231740,4920,4920,4920,4920,0
20241224,160100,44231740,4920,4920,4920,4920,0
20241224,160000,44231740,4920,4920,4920,4920,0
20241224,155900,44231740,4920,4920,4920,4920,0
20241224,155800,44231740,4920,4920,4920,4920,0
20241224,155700,44231740,4920,4920,4920,4920,0
20241224,155600,44231740,4920,4920,4920,4920,0
20241224,155500,44231740,4920,4920,4920,4920,0
20241224,155400,44231740,4920,4920,4920,4920,0
20241224,155300,44231740,4920,4920,4920,4920,0
20241224,155200,44231740,4920,4920,4920,4920,0
20241224,155100,44231740,4920,4920,4920,4920,0
20241224,155000,44231740,4920,4920,4920,4920,0
20241224,154900,44231740,4920,4920,4920,4920,0
20241224,154800,44231740,4920,4920,4920,4920,0
20241224,154700,44231740,4920,4920,4920,4920,0
20241224,154600,44231740,4920,4920,4920,4920,0
20241224,154500,44231740,4920,4920,4920,4920,100
20241224,154400,44231740,4920,4920,4920,4920,0
20241224,154300,44231740,4920,4920,4920,4920,0
20241224,154200,44231740,4920,4920,4920,4920,0
20241224,154100,44231740,4920,4920,4920,4920,0
20241224,154000,44231740,4920,4920,4920,4920,0
20241224,153900,44231740,4920,4920,4920,4920,0
20241224,153800,44231740,4920,4920,4920,4920,0
20241224,153700,44231740,4920,4920,4920,4920,0
20241224,153600,44231740,4920,4920,4920,4920,0
20241224,153500,44231740,4920,4920,4920,4920,0
20241224,153400,44231740,4920,4920,4920,4920,0
20241224,153300,44231740,4920,4920,4920,4920,0
20241224,153200,44231740,4920,4920,4920,4920,0
20241224,153100,44231740,4920,4920,4920,4920,0
20241224,153000,44231740,4920,4920,4920,4920,100
20241224,152900,43739740,4920,4920,4920,4920,0
20241224,152800,43739740,4920,4920,4920,4920,0
20241224,152700,43739740,4920,4920,4920,4920,0
20241224,152600,43739740,4920,4920,4920,4920,0
20241224,152500,43739740,4920,4920,4920,4920,0
20241224,152400,43739740,4920,4920,4920,4920,0
20241224,152300,43739740,4920,4920,4920,4920,0
20241224,152200,43739740,4920,4920,4920,4920,0
20241224,152100,43739740,4920,4920,4920,4920,0
20241224,152000,43739740,4920,4920,4920,4920,0
20241224,151900,43739740,4920,4915,4920,4915,477
20241224,151800,41395280,4915,4915,4915,4915,0
20241224,151700,41395280,4915,4915,4915,4915,501
20241224,151600,38932865,4915,4915,4915,4915,0
20241224,151500,38932865,4915,4915,4915,4915,0
20241224,151400,38932865,4915,4915,4915,4915,0
20241224,151300,38932865,4915,4915,4915,4915,0
20241224,151200,38932865,4915,4915,4915,4915,0
20241224,151100,38932865,4915,4915,4915,4915,0
20241224,151000,38932865,4915,4915,4915,4915,0
20241224,150900,38932865,4915,4915,4915,4915,0
20241224,150800,38932865,4915,4915,4915,4915,0
20241224,150700,38932865,4915,4915,4915,4915,0
20241224,150600,38932865,4915,4915,4915,4915,1
20241224,150500,38927950,4910,4910,4910,4910,2
20241224,150400,38918130,4915,4910,4915,4910,487
20241224,150300,36526955,4910,4910,4910,4910,1
20241224,150200,36522045,4905,4905,4905,4905,0
20241224,150100,36522045,4905,4905,4905,4905,0
20241224,150000,36522045,4905,4905,4905,4905,1
20241224,145900,36517140,4910,4910,4910,4910,0
20241224,145800,36517140,4910,4905,4910,4905,41
20241224,145700,36316030,4905,4905,4905,4905,0
20241224,145600,36316030,4905,4905,4905,4905,0
20241224,145500,36316030,4905,4905,4905,4905,0
20241224,145400,36316030,4905,4905,4905,4905,3
20241224,145300,36301315,4905,4905,4905,4905,0
20241224,145200,36301315,4905,4905,4905,4905,6
20241224,145100,36271885,4910,4910,4910,4910,0
20241224,145000,36271885,4910,4910,4910,4910,0
20241224,144900,36271885,4910,4910,4910,4910,0
20241224,144800,36271885,4910,4910,4910,4910,0
20241224,144700,36271885,4910,4910,4910,4910,0
20241224,144600,36271885,4910,4910,4910,4910,0
20241224,144500,36271885,4910,4910,4910,4910,0
20241224,144400,36271885,4910,4905,4910,4905,113
20241224,144300,35717185,4910,4910,4910,4910,0
20241224,144200,35717185,4910,4910,4910,4910,0
20241224,144100,35717185,4910,4910,4910,4910,0
20241224,144000,35717185,4910,4910,4910,4910,0
20241224,143900,35717185,4910,4910,4910,4910,0
20241224,143800,35717185,4910,4910,4910,4910,0
20241224,143700,35717185,4910,4910,4910,4910,0
20241224,143600,35717185,4910,4910,4910,4910,0
20241224,143500,35717185,4910,4910,4910,4910,0
20241224,143400,35717185,4910,4910,4910,4910,0
20241224,143300,35717185,4910,4910,4910,4910,0
20241224,143200,35717185,4910,4910,4910,4910,0
20241224,143100,35717185,4910,4910,4910,4910,0
20241224,143000,35717185,4910,4910,4910,4910,0
20241224,142900,35717185,4910,4910,4910,4910,0
20241224,142800,35717185,4910,4910,4910,4910,0
20241224,142700,35717185,4910,4910,4910,4910,0
20241224,142600,35717185,4910,4910,4910,4910,0
20241224,142500,35717185,4910,4910,4910,4910,39
20241224,142400,35525695,4910,4910,4910,4910,0
20241224,142300,35525695,4910,4910,4910,4910,0
20241224,142200,35525695,4910,4910,4910,4910,0
20241224,142100,35525695,4910,4910,4910,4910,0
20241224,142000,35525695,4910,4910,4910,4910,0
20241224,141900,35525695,4910,4910,4910,4910,0
20241224,141800,35525695,4910,4910,4910,4910,0
20241224,141700,35525695,4910,4910,4910,4910,0
20241224,141600,35525695,4910,4910,4910,4910,0
20241224,141500,35525695,4910,4910,4910,4910,0
20241224,141400,35525695,4910,4910,4910,4910,1
20241224,141300,35520785,4910,4910,4910,4910,0
20241224,141200,35520785,4910,4910,4910,4910,0
20241224,141100,35520785,4910,4910,4910,4910,0
20241224,141000,35520785,4910,4910,4910,4910,0
20241224,140900,35520785,4910,4910,4910,4910,0
20241224,140800,35520785,4910,4910,4910,4910,7
20241224,140700,35486415,4910,4910,4910,4910,0
20241224,140600,35486415,4910,4910,4910,4910,0
20241224,140500,35486415,4910,4910,4910,4910,16
20241224,140400,35407855,4910,4910,4910,4910,0
20241224,140300,35407855,4910,4910,4910,4910,1
20241224,140200,35402945,4900,4900,4900,4900,1000
20241224,140100,30502945,4910,4910,4910,4910,0
20241224,140000,30502945,4910,4900,4910,4900,24
20241224,135900,30385335,4910,4910,4910,4910,0
20241224,135800,30385335,4910,4910,4910,4910,0
20241224,135700,30385335,4910,4910,4910,4910,10
20241224,135600,30336235,4910,4910,4910,4910,15
20241224,135500,30262585,4910,4910,4910,4910,611
20241224,135400,27262575,4910,4910,4910,4910,0
20241224,135300,27262575,4910,4910,4910,4910,0
20241224,135200,27262575,4910,4910,4910,4910,101
20241224,135100,26766665,4910,4905,4910,4905,109
20241224,135000,26232015,4900,4900,4900,4900,0
20241224,134900,26232015,4900,4900,4900,4900,0
20241224,134800,26232015,4900,4900,4900,4900,26
20241224,134700,26104615,4905,4905,4905,4905,0
20241224,134600,26104615,4905,4905,4905,4905,0
20241224,134500,26104615,4905,4905,4905,4905,0
20241224,134400,26104615,4905,4905,4905,4905,0
20241224,134300,26104615,4905,4905,4905,4905,0
20241224,134200,26104615,4905,4905,4905,4905,1
20241224,134100,26099710,4900,4900,4900,4900,0
20241224,134000,26099710,4900,4900,4900,4900,0
20241224,133900,26099710,4900,4900,4900,4900,2
20241224,133800,26089910,4900,4900,4900,4900,300
20241224,133700,24619910,4910,4910,4910,4910,0
20241224,133600,24619910,4910,4910,4910,4910,0
20241224,133500,24619910,4910,4910,4910,4910,0
20241224,133400,24619910,4910,4910,4910,4910,0
20241224,133300,24619910,4910,4910,4910,4910,1
20241224,133200,24615000,4900,4900,4900,4900,0
20241224,133100,24615000,4900,4900,4900,4900,0
20241224,133000,24615000,4900,4900,4900,4900,0
20241224,132900,24615000,4900,4900,4900,4900,0
20241224,132800,24615000,4900,4900,4900,4900,27
20241224,132700,24482700,4910,4910,4910,4910,0
20241224,132600,24482700,4910,4910,4910,4910,0
20241224,132500,24482700,4910,4910,4910,4910,1
20241224,132400,24477790,4900,4900,4900,4900,1011
20241224,132300,19523890,4900,4900,4900,4900,0
20241224,132200,19523890,4900,4900,4900,4900,0
20241224,132100,19523890,4900,4900,4900,4900,11
20241224,132000,19469990,4900,4900,4900,4900,0
20241224,131900,19469990,4900,4900,4900,4900,0
20241224,131800,19469990,4900,4900,4900,4900,0
20241224,131700,19469990,4900,4900,4900,4900,0
20241224,131600,19469990,4900,4900,4900,4900,0
20241224,131500,19469990,4900,4900,4900,4900,0
20241224,131400,19469990,4900,4900,4900,4900,0
20241224,131300,19469990,4900,4900,4900,4900,0
20241224,131200,19469990,4900,4900,4900,4900,0
20241224,131100,19469990,4900,4900,4900,4900,0
20241224,131000,19469990,4900,4900,4900,4900,0
20241224,130900,19469990,4900,4900,4900,4900,1
20241224,130800,19465090,4900,4905,4905,4900,300
20241224,130700,17995085,4910,4910,4910,4910,1
20241224,130600,17990175,4905,4905,4905,4905,118
20241224,130500,17411385,4910,4910,4910,4910,0
20241224,130400,17411385,4910,4910,4910,4910,0
20241224,130300,17411385,4910,4910,4910,4910,0
20241224,130200,17411385,4910,4910,4910,4910,0
20241224,130100,17411385,4910,4910,4910,4910,0
20241224,130000,17411385,4910,4910,4910,4910,0
20241224,125900,17411385,4910,4910,4910,4910,0
20241224,125800,17411385,4910,4910,4910,4910,0
20241224,125700,17411385,4910,4910,4910,4910,0
20241224,125600,17411385,4910,4910,4910,4910,0
20241224,125500,17411385,4910,4910,4910,4910,0
20241224,125400,17411385,4910,4910,4910,4910,0
20241224,125300,17411385,4910,4910,4910,4910,0
20241224,125200,17411385,4910,4900,4910,4900,2
20241224,125100,17401575,4910,4910,4910,4910,0
20241224,125000,17401575,4910,4910,4910,4910,0
20241224,124900,17401575,4910,4910,4910,4910,2
20241224,124800,17391755,4910,4910,4910,4910,0
20241224,124700,17391755,4910,4910,4910,4910,0
20241224,124600,17391755,4910,4910,4910,4910,0
20241224,124500,17391755,4910,4910,4910,4910,0
20241224,124400,17391755,4910,4910,4910,4910,0
20241224,124300,17391755,4910,4910,4910,4910,1
20241224,124200,17386845,4900,4900,4900,4900,0
20241224,124100,17386845,4900,4900,4900,4900,201
20241224,124000,16401945,4900,4900,4900,4900,0
20241224,123900,16401945,4900,4900,4900,4900,0
20241224,123800,16401945,4900,4900,4900,4900,0
20241224,123700,16401945,4900,4900,4900,4900,0
20241224,123600,16401945,4900,4900,4900,4900,0
20241224,123500,16401945,4900,4900,4900,4900,0
20241224,123400,16401945,4900,4900,4900,4900,100
20241224,123300,15911945,4900,4900,4900,4900,0
20241224,123200,15911945,4900,4900,4900,4900,0
20241224,123100,15911945,4900,4900,4900,4900,10
20241224,123000,15862945,4900,4900,4900,4900,1
20241224,122900,15858045,4900,4900,4900,4900,0
20241224,122800,15858045,4900,4900,4900,4900,0
20241224,122700,15858045,4900,4900,4900,4900,0
20241224,122600,15858045,4900,4900,4900,4900,0
20241224,122500,15858045,4900,4900,4900,4900,0
20241224,122400,15858045,4900,4900,4900,4900,0
20241224,122300,15858045,4900,4900,4900,4900,0
20241224,122200,15858045,4900,4900,4900,4900,1001
20241224,122100,10953145,4890,4890,4890,4890,0
20241224,122000,10953145,4890,4890,4890,4890,158
20241224,121900,10180525,4890,4890,4890,4890,0
20241224,121800,10180525,4890,4890,4890,4890,0
20241224,121700,10180525,4890,4890,4890,4890,0
20241224,121600,10180525,4890,4890,4890,4890,1
20241224,121500,10175635,4885,4885,4885,4885,100
20241224,121400,9687135,4890,4890,4890,4890,0
20241224,121300,9687135,4890,4890,4890,4890,0
20241224,121200,9687135,4890,4890,4890,4890,1
20241224,121100,9682245,4890,4890,4890,4890,0
20241224,121000,9682245,4890,4890,4890,4890,1
20241224,120900,9677355,4885,4885,4885,4885,1
20241224,120800,9672470,4890,4890,4890,4890,0
20241224,120700,9672470,4890,4890,4890,4890,0
20241224,120600,9672470,4890,4890,4890,4890,0
20241224,120500,9672470,4890,4890,4890,4890,0
20241224,120400,9672470,4890,4890,4890,4890,9
20241224,120300,9628460,4900,4900,4900,4900,0
20241224,120200,9628460,4900,4900,4900,4900,0
20241224,120100,9628460,4900,4900,4900,4900,0
20241224,120000,9628460,4900,4900,4900,4900,0
20241224,115900,9628460,4900,4900,4900,4900,0
20241224,115800,9628460,4900,4900,4900,4900,0
20241224,115700,9628460,4900,4900,4900,4900,0
20241224,115600,9628460,4900,4900,4900,4900,0
20241224,115500,9628460,4900,4890,4900,4890,2
20241224,115400,9618670,4900,4900,4900,4900,0
20241224,115300,9618670,4900,4900,4900,4900,0
20241224,115200,9618670,4900,4900,4900,4900,0
20241224,115100,9618670,4900,4900,4900,4900,0
20241224,115000,9618670,4900,4900,4900,4900,0
20241224,114900,9618670,4900,4900,4900,4900,0
20241224,114800,9618670,4900,4900,4900,4900,0
20241224,114700,9618670,4900,4900,4900,4900,0
20241224,114600,9618670,4900,4900,4900,4900,1
20241224,114500,9613770,4900,4900,4900,4900,0
20241224,114400,9613770,4900,4900,4900,4900,0
20241224,114300,9613770,4900,4900,4900,4900,0
20241224,114200,9613770,4900,4900,4900,4900,0
20241224,114100,9613770,4900,4900,4900,4900,0
20241224,114000,9613770,4900,4900,4900,4900,9
20241224,113900,9569670,4900,4900,4900,4900,2
20241224,113800,9559870,4900,4900,4900,4900,0
20241224,113700,9559870,4900,4900,4900,4900,0
20241224,113600,9559870,4900,4900,4900,4900,0
20241224,113500,9559870,4900,4900,4900,4900,0
20241224,113400,9559870,4900,4900,4900,4900,0
20241224,113300,9559870,4900,4900,4900,4900,0
20241224,113200,9559870,4900,4900,4900,4900,0
20241224,113100,9559870,4900,4900,4900,4900,0
20241224,113000,9559870,4900,4900,4900,4900,0
20241224,112900,9559870,4900,4900,4900,4900,0
20241224,112800,9559870,4900,4900,4900,4900,0
20241224,112700,9559870,4900,4900,4900,4900,0
20241224,112600,9559870,4900,4900,4900,4900,24
20241224,112500,9442270,4900,4900,4900,4900,0
20241224,112400,9442270,4900,4900,4900,4900,0
20241224,112300,9442270,4900,4900,4900,4900,0
20241224,112200,9442270,4900,4900,4900,4900,0
20241224,112100,9442270,4900,4900,4900,4900,0
20241224,112000,9442270,4900,4900,4900,4900,0
20241224,111900,9442270,4900,4900,4900,4900,0
20241224,111800,9442270,4900,4900,4900,4900,0
20241224,111700,9442270,4900,4900,4900,4900,0
20241224,111600,9442270,4900,4900,4900,4900,1
20241224,111500,9437370,4900,4900,4900,4900,0
20241224,111400,9437370,4900,4900,4900,4900,0
20241224,111300,9437370,4900,4900,4900,4900,1
20241224,111200,9432470,4900,4900,4900,4900,0
20241224,111100,9432470,4900,4900,4900,4900,0
20241224,111000,9432470,4900,4900,4900,4900,0
20241224,110900,9432470,4900,4900,4900,4900,0
20241224,110800,9432470,4900,4900,4900,4900,0
20241224,110700,9432470,4900,4900,4900,4900,0
20241224,110600,9432470,4900,4900,4900,4900,0
20241224,110500,9432470,4900,4900,4900,4900,0
20241224,110400,9432470,4900,4900,4900,4900,0
20241224,110300,9432470,4900,4900,4900,4900,0
20241224,110200,9432470,4900,4900,4900,4900,0
20241224,110100,9432470,4900,4900,4900,4900,1
20241224,110000,9427570,4885,4885,4885,4885,50
20241224,105900,9183320,4900,4900,4900,4900,0
20241224,105800,9183320,4900,4900,4900,4900,0
20241224,105700,9183320,4900,4900,4900,4900,0
20241224,105600,9183320,4900,4900,4900,4900,0
20241224,105500,9183320,4900,4900,4900,4900,1
20241224,105400,9178420,4890,4890,4890,4890,0
20241224,105300,9178420,4890,4890,4890,4890,0
20241224,105200,9178420,4890,4895,4895,4890,512
20241224,105100,6672680,4900,4900,4900,4900,0
20241224,105000,6672680,4900,4900,4900,4900,0
20241224,104900,6672680,4900,4900,4900,4900,0
20241224,104800,6672680,4900,4900,4900,4900,0
20241224,104700,6672680,4900,4900,4900,4900,0
20241224,104600,6672680,4900,4900,4900,4900,0
20241224,104500,6672680,4900,4900,4900,4900,0
20241224,104400,6672680,4900,4900,4900,4900,0
20241224,104300,6672680,4900,4900,4900,4900,0
20241224,104200,6672680,4900,4900,4900,4900,0
20241224,104100,6672680,4900,4900,4900,4900,0
20241224,104000,6672680,4900,4900,4900,4900,0
20241224,103900,6672680,4900,4900,4900,4900,0
20241224,103800,6672680,4900,4895,4900,4895,3
20241224,103700,6657990,4900,4900,4900,4900,0
20241224,103600,6657990,4900,4900,4900,4900,0
20241224,103500,6657990,4900,4900,4900,4900,1
20241224,103400,6653090,4895,4895,4895,4895,250
20241224,103300,5429340,4900,4900,4900,4900,1
20241224,103200,5424440,4895,4895,4895,4895,0
20241224,103100,5424440,4895,4895,4895,4895,141
20241224,103000,4734245,4895,4895,4895,4895,1
20241224,102900,4729350,4895,4895,4895,4895,0
20241224,102800,4729350,4895,4895,4895,4895,0
20241224,102700,4729350,4895,4895,4895,4895,0
20241224,102600,4729350,4895,4895,4895,4895,0
20241224,102500,4729350,4895,4895,4895,4895,0
20241224,102400,4729350,4895,4895,4895,4895,0
20241224,102300,4729350,4895,4895,4895,4895,0
20241224,102200,4729350,4895,4895,4895,4895,0
20241224,102100,4729350,4895,4895,4895,4895,0
20241224,102000,4729350,4895,4890,4895,4890,201
20241224,101900,3746455,4895,4895,4895,4895,0
20241224,101800,3746455,4895,4895,4895,4895,0
20241224,101700,3746455,4895,4895,4895,4895,0
20241224,101600,3746455,4895,4895,4895,4895,0
20241224,101500,3746455,4895,4895,4895,4895,1
20241224,101400,3741560,4895,4895,4895,4895,62
20241224,101300,3438070,4895,4895,4895,4895,0
20241224,101200,3438070,4895,4895,4895,4895,0
20241224,101100,3438070,4895,4895,4895,4895,1
20241224,101000,3433175,4890,4890,4890,4890,20
20241224,100900,3335375,4895,4895,4895,4895,0
20241224,100800,3335375,4895,4895,4895,4895,0
20241224,100700,3335375,4895,4895,4895,4895,1
20241224,100600,3330480,4890,4890,4890,4890,4
20241224,100500,3310920,4900,4900,4900,4900,0
20241224,100400,3310920,4900,4900,4900,4900,0
20241224,100300,3310920,4900,4900,4900,4900,0
20241224,100200,3310920,4900,4900,4900,4900,3
20241224,100100,3296220,4900,4900,4900,4900,0
20241224,100000,3296220,4900,4900,4900,4900,0
20241224,095900,3296220,4900,4900,4900,4900,0
20241224,095800,3296220,4900,4900,4900,4900,38
20241224,095700,3110020,4900,4900,4900,4900,0
20241224,095600,3110020,4900,4900,4900,4900,0
20241224,095500,3110020,4900,4900,4900,4900,0
20241224,095400,3110020,4900,4890,4900,4890,25
20241224,095300,2987750,4890,4890,4890,4890,22
20241224,095200,2880170,4890,4890,4890,4890,0
20241224,095100,2880170,4890,4890,4890,4890,0
20241224,095000,2880170,4890,4890,4890,4890,0
20241224,094900,2880170,4890,4885,4890,4885,51
20241224,094800,2631030,4895,4895,4895,4895,0
20241224,094700,2631030,4895,4895,4895,4895,0
20241224,094600,2631030,4895,4895,4895,4895,0
20241224,094500,2631030,4895,4895,4895,4895,1
20241224,094400,2626135,4890,4890,4890,4890,1
20241224,094300,2621245,4895,4895,4895,4895,0
20241224,094200,2621245,4895,4895,4895,4895,0
20241224,094100,2621245,4895,4895,4895,4895,0
20241224,094000,2621245,4895,4885,4895,4885,2
20241224,093900,2611465,4895,4895,4895,4895,0
20241224,093800,2611465,4895,4895,4895,4895,0
20241224,093700,2611465,4895,4895,4895,4895,0
20241224,093600,2611465,4895,4895,4895,4895,0
20241224,093500,2611465,4895,4895,4895,4895,1
20241224,093400,2606570,4895,4895,4895,4895,2
20241224,093300,2596780,4895,4895,4895,4895,0
20241224,093200,2596780,4895,4895,4895,4895,8
20241224,093100,2557620,4895,4895,4895,4895,0
20241224,093000,2557620,4895,4895,4895,4895,0
20241224,092900,2557620,4895,4895,4895,4895,50
20241224,092800,2312870,4895,4895,4895,4895,0
20241224,092700,2312870,4895,4895,4895,4895,0
20241224,092600,2312870,4895,4895,4895,4895,0
20241224,092500,2312870,4895,4895,4895,4895,0
20241224,092400,2312870,4895,4895,4895,4895,2
20241224,092300,2303080,4895,4895,4895,4895,0
20241224,092200,2303080,4895,4895,4895,4895,273
20241224,092100,966745,4895,4895,4895,4895,0
20241224,092000,966745,4895,4895,4895,4895,0
20241224,091900,966745,4895,4895,4895,4895,0
20241224,091800,966745,4895,4895,4895,4895,2
20241224,091700,956955,4895,4895,4895,4895,0
20241224,091600,956955,4895,4895,4895,4895,0
20241224,091500,956955,4895,4885,4895,4885,13
20241224,091400,893440,4895,4895,4895,4895,0
20241224,091300,893440,4895,4895,4895,4895,0
20241224,091200,893440,4895,4890,4895,4885,23
20241224,091100,781060,4895,4895,4895,4895,0
20241224,091000,781060,4895,4895,4895,4895,0
20241224,090900,781060,4895,4895,4895,4895,0
20241224,090800,781060,4895,4895,4895,4895,0
20241224,090700,781060,4895,4885,4895,4885,102
20241224,090600,282770,4895,4895,4895,4895,0
20241224,090500,282770,4895,4895,4895,4895,0
20241224,090400,282770,4895,4895,4895,4895,0
20241224,090300,282770,4895,4895,4895,4895,0
20241224,090200,282770,4895,4895,4895,4895,0
20241224,090100,282770,4895,4895,4895,4895,0
20241224,090000,282770,4895,4875,4895,4875,58