KissMeData/389140/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,213500,118219380,4940,4940,4940,4940,941
20241223,213400,118219380,4940,4940,4940,4940,0
20241223,213300,118219380,4940,4940,4940,4940,0
20241223,213200,118219380,4940,4940,4940,4940,0
20241223,213100,118219380,4940,4940,4940,4940,0
20241223,213000,118219380,4940,4940,4940,4940,0
20241223,212900,118219380,4940,4940,4940,4940,0
20241223,212800,118219380,4940,4940,4940,4940,0
20241223,212700,118219380,4940,4940,4940,4940,0
20241223,212600,118219380,4940,4940,4940,4940,0
20241223,212500,118219380,4940,4940,4940,4940,0
20241223,212400,118219380,4940,4940,4940,4940,0
20241223,212300,118219380,4940,4940,4940,4940,0
20241223,212200,118219380,4940,4940,4940,4940,0
20241223,212100,118219380,4940,4940,4940,4940,0
20241223,212000,118219380,4940,4940,4940,4940,0
20241223,211900,118219380,4940,4940,4940,4940,0
20241223,211800,118219380,4940,4940,4940,4940,0
20241223,211700,118219380,4940,4940,4940,4940,0
20241223,211600,118219380,4940,4940,4940,4940,0
20241223,211500,118219380,4940,4940,4940,4940,0
20241223,211400,118219380,4940,4940,4940,4940,0
20241223,211300,118219380,4940,4940,4940,4940,0
20241223,211200,118219380,4940,4940,4940,4940,0
20241223,211100,118219380,4940,4940,4940,4940,0
20241223,211000,118219380,4940,4940,4940,4940,0
20241223,210900,118219380,4940,4940,4940,4940,0
20241223,210800,118219380,4940,4940,4940,4940,0
20241223,210700,118219380,4940,4940,4940,4940,0
20241223,210600,118219380,4940,4940,4940,4940,0
20241223,210500,118219380,4940,4940,4940,4940,941
20241223,210400,118219380,4940,4940,4940,4940,0
20241223,210300,118219380,4940,4940,4940,4940,0
20241223,210200,118219380,4940,4940,4940,4940,0
20241223,210100,118219380,4940,4940,4940,4940,0
20241223,210000,118219380,4940,4940,4940,4940,0
20241223,205900,118219380,4940,4940,4940,4940,0
20241223,205800,118219380,4940,4940,4940,4940,0
20241223,205700,118219380,4940,4940,4940,4940,0
20241223,205600,118219380,4940,4940,4940,4940,0
20241223,205500,118219380,4940,4940,4940,4940,0
20241223,205400,118219380,4940,4940,4940,4940,0
20241223,205300,118219380,4940,4940,4940,4940,0
20241223,205200,118219380,4940,4940,4940,4940,0
20241223,205100,118219380,4940,4940,4940,4940,0
20241223,205000,118219380,4940,4940,4940,4940,0
20241223,204900,118219380,4940,4940,4940,4940,0
20241223,204800,118219380,4940,4940,4940,4940,0
20241223,204700,118219380,4940,4940,4940,4940,0
20241223,204600,118219380,4940,4940,4940,4940,0
20241223,204500,118219380,4940,4940,4940,4940,0
20241223,204400,118219380,4940,4940,4940,4940,0
20241223,204300,118219380,4940,4940,4940,4940,0
20241223,204200,118219380,4940,4940,4940,4940,0
20241223,204100,118219380,4940,4940,4940,4940,0
20241223,204000,118219380,4940,4940,4940,4940,0
20241223,203900,118219380,4940,4940,4940,4940,0
20241223,203800,118219380,4940,4940,4940,4940,0
20241223,203700,118219380,4940,4940,4940,4940,0
20241223,203600,118219380,4940,4940,4940,4940,0
20241223,203500,118219380,4940,4940,4940,4940,941
20241223,203400,118219380,4940,4940,4940,4940,0
20241223,203300,118219380,4940,4940,4940,4940,0
20241223,203200,118219380,4940,4940,4940,4940,0
20241223,203100,118219380,4940,4940,4940,4940,0
20241223,203000,118219380,4940,4940,4940,4940,0
20241223,202900,118219380,4940,4940,4940,4940,0
20241223,202800,118219380,4940,4940,4940,4940,0
20241223,202700,118219380,4940,4940,4940,4940,0
20241223,202600,118219380,4940,4940,4940,4940,0
20241223,202500,118219380,4940,4940,4940,4940,0
20241223,202400,118219380,4940,4940,4940,4940,0
20241223,202300,118219380,4940,4940,4940,4940,0
20241223,202200,118219380,4940,4940,4940,4940,0
20241223,202100,118219380,4940,4940,4940,4940,0
20241223,202000,118219380,4940,4940,4940,4940,0
20241223,201900,118219380,4940,4940,4940,4940,0
20241223,201800,118219380,4940,4940,4940,4940,0
20241223,201700,118219380,4940,4940,4940,4940,0
20241223,201600,118219380,4940,4940,4940,4940,0
20241223,201500,118219380,4940,4940,4940,4940,0
20241223,201400,118219380,4940,4940,4940,4940,0
20241223,201300,118219380,4940,4940,4940,4940,0
20241223,201200,118219380,4940,4940,4940,4940,0
20241223,201100,118219380,4940,4940,4940,4940,0
20241223,201000,118219380,4940,4940,4940,4940,0
20241223,200900,118219380,4940,4940,4940,4940,0
20241223,200800,118219380,4940,4940,4940,4940,0
20241223,200700,118219380,4940,4940,4940,4940,0
20241223,200600,118219380,4940,4940,4940,4940,0
20241223,200500,118219380,4940,4940,4940,4940,941
20241223,200400,118219380,4940,4940,4940,4940,0
20241223,200300,118219380,4940,4940,4940,4940,0
20241223,200200,118219380,4940,4940,4940,4940,0
20241223,200100,118219380,4940,4940,4940,4940,0
20241223,200000,118219380,4940,4940,4940,4940,0
20241223,195900,118219380,4940,4940,4940,4940,0
20241223,195800,118219380,4940,4940,4940,4940,0
20241223,195700,118219380,4940,4940,4940,4940,0
20241223,195600,118219380,4940,4940,4940,4940,0
20241223,195500,118219380,4940,4940,4940,4940,0
20241223,195400,118219380,4940,4940,4940,4940,0
20241223,195300,118219380,4940,4940,4940,4940,0
20241223,195200,118219380,4940,4940,4940,4940,0
20241223,195100,118219380,4940,4940,4940,4940,0
20241223,195000,118219380,4940,4940,4940,4940,0
20241223,194900,118219380,4940,4940,4940,4940,0
20241223,194800,118219380,4940,4940,4940,4940,0
20241223,194700,118219380,4940,4940,4940,4940,0
20241223,194600,118219380,4940,4940,4940,4940,0
20241223,194500,118219380,4940,4940,4940,4940,0
20241223,194400,118219380,4940,4940,4940,4940,0
20241223,194300,118219380,4940,4940,4940,4940,0
20241223,194200,118219380,4940,4940,4940,4940,0
20241223,194100,118219380,4940,4940,4940,4940,0
20241223,194000,118219380,4940,4940,4940,4940,0
20241223,193900,118219380,4940,4940,4940,4940,0
20241223,193800,118219380,4940,4940,4940,4940,0
20241223,193700,118219380,4940,4940,4940,4940,0
20241223,193600,118219380,4940,4940,4940,4940,0
20241223,193500,118219380,4940,4940,4940,4940,941
20241223,193400,118219380,4940,4940,4940,4940,0
20241223,193300,118219380,4940,4940,4940,4940,0
20241223,193200,118219380,4940,4940,4940,4940,0
20241223,193100,118219380,4940,4940,4940,4940,0
20241223,193000,118219380,4940,4940,4940,4940,0
20241223,192900,118219380,4940,4940,4940,4940,0
20241223,192800,118219380,4940,4940,4940,4940,0
20241223,192700,118219380,4940,4940,4940,4940,0
20241223,192600,118219380,4940,4940,4940,4940,0
20241223,192500,118219380,4940,4940,4940,4940,0
20241223,192400,118219380,4940,4940,4940,4940,0
20241223,192300,118219380,4940,4940,4940,4940,0
20241223,192200,118219380,4940,4940,4940,4940,0
20241223,192100,118219380,4940,4940,4940,4940,0
20241223,192000,118219380,4940,4940,4940,4940,0
20241223,191900,118219380,4940,4940,4940,4940,0
20241223,191800,118219380,4940,4940,4940,4940,0
20241223,191700,118219380,4940,4940,4940,4940,0
20241223,191600,118219380,4940,4940,4940,4940,0
20241223,191500,118219380,4940,4940,4940,4940,0
20241223,191400,118219380,4940,4940,4940,4940,0
20241223,191300,118219380,4940,4940,4940,4940,0
20241223,191200,118219380,4940,4940,4940,4940,0
20241223,191100,118219380,4940,4940,4940,4940,0
20241223,191000,118219380,4940,4940,4940,4940,0
20241223,190900,118219380,4940,4940,4940,4940,0
20241223,190800,118219380,4940,4940,4940,4940,0
20241223,190700,118219380,4940,4940,4940,4940,0
20241223,190600,118219380,4940,4940,4940,4940,0
20241223,190500,118219380,4940,4940,4940,4940,941
20241223,190400,118219380,4940,4940,4940,4940,0
20241223,190300,118219380,4940,4940,4940,4940,0
20241223,190200,118219380,4940,4940,4940,4940,0
20241223,190100,118219380,4940,4940,4940,4940,0
20241223,190000,118219380,4940,4940,4940,4940,0
20241223,185900,118219380,4940,4940,4940,4940,0
20241223,185800,118219380,4940,4940,4940,4940,0
20241223,185700,118219380,4940,4940,4940,4940,0
20241223,185600,118219380,4940,4940,4940,4940,0
20241223,185500,118219380,4940,4940,4940,4940,0
20241223,185400,118219380,4940,4940,4940,4940,0
20241223,185300,118219380,4940,4940,4940,4940,0
20241223,185200,118219380,4940,4940,4940,4940,0
20241223,185100,118219380,4940,4940,4940,4940,0
20241223,185000,118219380,4940,4940,4940,4940,0
20241223,184900,118219380,4940,4940,4940,4940,0
20241223,184800,118219380,4940,4940,4940,4940,0
20241223,184700,118219380,4940,4940,4940,4940,0
20241223,184600,118219380,4940,4940,4940,4940,0
20241223,184500,118219380,4940,4940,4940,4940,0
20241223,184400,118219380,4940,4940,4940,4940,0
20241223,184300,118219380,4940,4940,4940,4940,0
20241223,184200,118219380,4940,4940,4940,4940,0
20241223,184100,118219380,4940,4940,4940,4940,0
20241223,184000,118219380,4940,4940,4940,4940,0
20241223,183900,118219380,4940,4940,4940,4940,0
20241223,183800,118219380,4940,4940,4940,4940,0
20241223,183700,118219380,4940,4940,4940,4940,0
20241223,183600,118219380,4940,4940,4940,4940,0
20241223,183500,118219380,4940,4940,4940,4940,941
20241223,183400,118219380,4940,4940,4940,4940,0
20241223,183300,118219380,4940,4940,4940,4940,0
20241223,183200,118219380,4940,4940,4940,4940,0
20241223,183100,118219380,4940,4940,4940,4940,0
20241223,183000,118219380,4940,4940,4940,4940,0
20241223,182900,118219380,4940,4940,4940,4940,0
20241223,182800,118219380,4940,4940,4940,4940,0
20241223,182700,118219380,4940,4940,4940,4940,0
20241223,182600,118219380,4940,4940,4940,4940,0
20241223,182500,118219380,4940,4940,4940,4940,0
20241223,182400,118219380,4940,4940,4940,4940,0
20241223,182300,118219380,4940,4940,4940,4940,0
20241223,182200,118219380,4940,4940,4940,4940,0
20241223,182100,118219380,4940,4940,4940,4940,0
20241223,182000,118219380,4940,4940,4940,4940,0
20241223,181900,118219380,4940,4940,4940,4940,0
20241223,181800,118219380,4940,4940,4940,4940,0
20241223,181700,118219380,4940,4940,4940,4940,0
20241223,181600,118219380,4940,4940,4940,4940,0
20241223,181500,118219380,4940,4940,4940,4940,0
20241223,181400,118219380,4940,4940,4940,4940,0
20241223,181300,118219380,4940,4940,4940,4940,0
20241223,181200,118219380,4940,4940,4940,4940,0
20241223,181100,118219380,4940,4940,4940,4940,0
20241223,181000,118219380,4940,4940,4940,4940,0
20241223,180900,118219380,4940,4940,4940,4940,0
20241223,180800,118219380,4940,4940,4940,4940,0
20241223,180700,118219380,4940,4940,4940,4940,0
20241223,180600,118219380,4940,4940,4940,4940,0
20241223,180500,118219380,4940,4940,4940,4940,941
20241223,180400,118219380,4940,4940,4940,4940,0
20241223,180300,118219380,4940,4940,4940,4940,0
20241223,180200,118219380,4940,4940,4940,4940,0
20241223,180100,118219380,4940,4940,4940,4940,0
20241223,180000,118219380,4940,4940,4940,4940,0
20241223,175900,118219380,4940,4940,4940,4940,0
20241223,175800,118219380,4940,4940,4940,4940,0
20241223,175700,118219380,4940,4940,4940,4940,0
20241223,175600,118219380,4940,4940,4940,4940,0
20241223,175500,118219380,4940,4940,4940,4940,0
20241223,175400,118219380,4940,4940,4940,4940,0
20241223,175300,118219380,4940,4940,4940,4940,0
20241223,175200,118219380,4940,4940,4940,4940,0
20241223,175100,118219380,4940,4940,4940,4940,0
20241223,175000,118219380,4940,4940,4940,4940,0
20241223,174900,118219380,4940,4940,4940,4940,0
20241223,174800,118219380,4940,4940,4940,4940,0
20241223,174700,118219380,4940,4940,4940,4940,0
20241223,174600,118219380,4940,4940,4940,4940,0
20241223,174500,118219380,4940,4940,4940,4940,0
20241223,174400,118219380,4940,4940,4940,4940,0
20241223,174300,118219380,4940,4940,4940,4940,0
20241223,174200,118219380,4940,4940,4940,4940,0
20241223,174100,118219380,4940,4940,4940,4940,0
20241223,174000,118219380,4940,4940,4940,4940,0
20241223,173900,118219380,4940,4940,4940,4940,0
20241223,173800,118219380,4940,4940,4940,4940,0
20241223,173700,118219380,4940,4940,4940,4940,0
20241223,173600,118219380,4940,4940,4940,4940,0
20241223,173500,118219380,4940,4940,4940,4940,941
20241223,173400,118219380,4940,4940,4940,4940,0
20241223,173300,118219380,4940,4940,4940,4940,0
20241223,173200,118219380,4940,4940,4940,4940,0
20241223,173100,118219380,4940,4940,4940,4940,0
20241223,173000,118219380,4940,4940,4940,4940,0
20241223,172900,118219380,4940,4940,4940,4940,0
20241223,172800,118219380,4940,4940,4940,4940,0
20241223,172700,118219380,4940,4940,4940,4940,0
20241223,172600,118219380,4940,4940,4940,4940,0
20241223,172500,118219380,4940,4940,4940,4940,0
20241223,172400,118219380,4940,4940,4940,4940,0
20241223,172300,118219380,4940,4940,4940,4940,0
20241223,172200,118219380,4940,4940,4940,4940,0
20241223,172100,118219380,4940,4940,4940,4940,0
20241223,172000,118219380,4940,4940,4940,4940,0
20241223,171900,118219380,4940,4940,4940,4940,0
20241223,171800,118219380,4940,4940,4940,4940,0
20241223,171700,118219380,4940,4940,4940,4940,0
20241223,171600,118219380,4940,4940,4940,4940,0
20241223,171500,118219380,4940,4940,4940,4940,0
20241223,171400,118219380,4940,4940,4940,4940,0
20241223,171300,118219380,4940,4940,4940,4940,0
20241223,171200,118219380,4940,4940,4940,4940,0
20241223,171100,118219380,4940,4940,4940,4940,0
20241223,171000,118219380,4940,4940,4940,4940,0
20241223,170900,118219380,4940,4940,4940,4940,0
20241223,170800,118219380,4940,4940,4940,4940,0
20241223,170700,118219380,4940,4940,4940,4940,0
20241223,170600,118219380,4940,4940,4940,4940,0
20241223,170500,118219380,4940,4940,4940,4940,941
20241223,170400,118219380,4940,4940,4940,4940,0
20241223,170300,118219380,4940,4940,4940,4940,0
20241223,170200,118219380,4940,4940,4940,4940,0
20241223,170100,118219380,4940,4940,4940,4940,0
20241223,170000,118219380,4940,4940,4940,4940,0
20241223,165900,118219380,4940,4940,4940,4940,0
20241223,165800,118219380,4940,4940,4940,4940,0
20241223,165700,118219380,4940,4940,4940,4940,0
20241223,165600,118219380,4940,4940,4940,4940,0
20241223,165500,118219380,4940,4940,4940,4940,0
20241223,165400,118219380,4940,4940,4940,4940,0
20241223,165300,118219380,4940,4940,4940,4940,0
20241223,165200,118219380,4940,4940,4940,4940,0
20241223,165100,118219380,4940,4940,4940,4940,0
20241223,165000,118219380,4940,4940,4940,4940,0
20241223,164900,118219380,4940,4940,4940,4940,0
20241223,164800,118219380,4940,4940,4940,4940,0
20241223,164700,118219380,4940,4940,4940,4940,0
20241223,164600,118219380,4940,4940,4940,4940,0
20241223,164500,118219380,4940,4940,4940,4940,0
20241223,164400,118219380,4940,4940,4940,4940,0
20241223,164300,118219380,4940,4940,4940,4940,0
20241223,164200,118219380,4940,4940,4940,4940,0
20241223,164100,118219380,4940,4940,4940,4940,0
20241223,164000,118219380,4940,4940,4940,4940,0
20241223,163900,118219380,4940,4940,4940,4940,0
20241223,163800,118219380,4940,4940,4940,4940,0
20241223,163700,118219380,4940,4940,4940,4940,0
20241223,163600,118219380,4940,4940,4940,4940,0
20241223,163500,118219380,4940,4940,4940,4940,941
20241223,163400,118219380,4940,4940,4940,4940,0
20241223,163300,118219380,4940,4940,4940,4940,0
20241223,163200,118219380,4940,4940,4940,4940,0
20241223,163100,118219380,4940,4940,4940,4940,0
20241223,163000,118219380,4940,4940,4940,4940,0
20241223,162900,118219380,4940,4940,4940,4940,0
20241223,162800,118219380,4940,4940,4940,4940,0
20241223,162700,118219380,4940,4940,4940,4940,0
20241223,162600,118219380,4940,4940,4940,4940,0
20241223,162500,118219380,4940,4940,4940,4940,0
20241223,162400,118219380,4940,4940,4940,4940,0
20241223,162300,118219380,4940,4940,4940,4940,0
20241223,162200,118219380,4940,4940,4940,4940,0
20241223,162100,118219380,4940,4940,4940,4940,0
20241223,162000,118219380,4940,4940,4940,4940,0
20241223,161900,118219380,4940,4940,4940,4940,0
20241223,161800,118219380,4940,4940,4940,4940,0
20241223,161700,118219380,4940,4940,4940,4940,0
20241223,161600,118219380,4940,4940,4940,4940,0
20241223,161500,118219380,4940,4940,4940,4940,0
20241223,161400,118219380,4940,4940,4940,4940,0
20241223,161300,118219380,4940,4940,4940,4940,0
20241223,161200,118219380,4940,4940,4940,4940,0
20241223,161100,118219380,4940,4940,4940,4940,0
20241223,161000,118219380,4940,4940,4940,4940,0
20241223,160900,118219380,4940,4940,4940,4940,0
20241223,160800,118219380,4940,4940,4940,4940,0
20241223,160700,118219380,4940,4940,4940,4940,0
20241223,160600,118219380,4940,4940,4940,4940,0
20241223,160500,118219380,4940,4940,4940,4940,941
20241223,160400,118219380,4940,4940,4940,4940,0
20241223,160300,118219380,4940,4940,4940,4940,0
20241223,160200,118219380,4940,4940,4940,4940,0
20241223,160100,118219380,4940,4940,4940,4940,0
20241223,160000,118219380,4940,4940,4940,4940,0
20241223,155900,118219380,4940,4940,4940,4940,0
20241223,155800,118219380,4940,4940,4940,4940,0
20241223,155700,118219380,4940,4940,4940,4940,0
20241223,155600,118219380,4940,4940,4940,4940,0
20241223,155500,118219380,4940,4940,4940,4940,0
20241223,155400,118219380,4940,4940,4940,4940,0
20241223,155300,118219380,4940,4940,4940,4940,0
20241223,155200,118219380,4940,4940,4940,4940,0
20241223,155100,118219380,4940,4940,4940,4940,0
20241223,155000,118219380,4940,4940,4940,4940,0
20241223,154900,118219380,4940,4940,4940,4940,0
20241223,154800,118219380,4940,4940,4940,4940,0
20241223,154700,118219380,4940,4940,4940,4940,0
20241223,154600,118219380,4940,4940,4940,4940,0
20241223,154500,118219380,4940,4940,4940,4940,0
20241223,154400,118219380,4940,4940,4940,4940,0
20241223,154300,118219380,4940,4940,4940,4940,0
20241223,154200,118219380,4940,4940,4940,4940,0
20241223,154100,118219380,4940,4940,4940,4940,0
20241223,154000,118219380,4940,4940,4940,4940,0
20241223,153900,118219380,4940,4940,4940,4940,0
20241223,153800,118219380,4940,4940,4940,4940,0
20241223,153700,118219380,4940,4940,4940,4940,0
20241223,153600,118219380,4940,4940,4940,4940,0
20241223,153500,118219380,4940,4940,4940,4940,941
20241223,153400,118219380,4940,4940,4940,4940,0
20241223,153300,118219380,4940,4940,4940,4940,0
20241223,153200,118219380,4940,4940,4940,4940,0
20241223,153100,118219380,4940,4940,4940,4940,0
20241223,153000,118219380,4940,4940,4940,4940,941
20241223,152900,113570840,4950,4950,4950,4950,0
20241223,152800,113570840,4950,4950,4950,4950,0
20241223,152700,113570840,4950,4950,4950,4950,0
20241223,152600,113570840,4950,4950,4950,4950,0
20241223,152500,113570840,4950,4950,4950,4950,0
20241223,152400,113570840,4950,4950,4950,4950,0
20241223,152300,113570840,4950,4950,4950,4950,0
20241223,152200,113570840,4950,4950,4950,4950,0
20241223,152100,113570840,4950,4950,4950,4950,0
20241223,152000,113570840,4950,4950,4950,4950,0
20241223,151900,113570840,4950,4945,4950,4940,47
20241223,151800,113338445,4950,4950,4950,4945,365
20241223,151700,111533195,4950,4945,4950,4945,136
20241223,151600,110860265,4945,4945,4945,4945,0
20241223,151500,110860265,4945,4945,4945,4945,17
20241223,151400,110776200,4945,4950,4950,4945,41
20241223,151300,110573325,4950,4945,4950,4945,186
20241223,151200,109653540,4945,4945,4945,4945,33
20241223,151100,109490355,4950,4950,4950,4950,0
20241223,151000,109490355,4950,4950,4950,4950,82
20241223,150900,109084455,4955,4955,4955,4955,37
20241223,150800,108901120,4965,4965,4965,4965,35
20241223,150700,108727345,4965,4960,4965,4960,200
20241223,150600,107735310,4960,4960,4960,4960,1
20241223,150500,107730350,4960,4960,4960,4960,0
20241223,150400,107730350,4960,4960,4960,4960,72
20241223,150300,107373230,4960,4960,4960,4960,0
20241223,150200,107373230,4960,4960,4960,4960,0
20241223,150100,107373230,4960,4960,4960,4960,21
20241223,150000,107269070,4960,4960,4960,4960,0
20241223,145900,107269070,4960,4960,4960,4960,0
20241223,145800,107269070,4960,4960,4960,4960,0
20241223,145700,107269070,4960,4960,4960,4960,0
20241223,145600,107269070,4960,4960,4960,4960,0
20241223,145500,107269070,4960,4960,4960,4960,0
20241223,145400,107269070,4960,4960,4960,4960,0
20241223,145300,107269070,4960,4960,4960,4960,0
20241223,145200,107269070,4960,4960,4960,4960,0
20241223,145100,107269070,4960,4960,4960,4960,0
20241223,145000,107269070,4960,4960,4960,4960,0
20241223,144900,107269070,4960,4960,4960,4960,0
20241223,144800,107269070,4960,4960,4960,4960,0
20241223,144700,107269070,4960,4960,4960,4960,0
20241223,144600,107269070,4960,4960,4960,4960,0
20241223,144500,107269070,4960,4940,4960,4940,669
20241223,144400,103961375,4955,4945,4955,4945,150
20241223,144300,103219175,4945,4945,4945,4945,132
20241223,144200,102566435,4945,4945,4945,4945,0
20241223,144100,102566435,4945,4945,4945,4945,0
20241223,144000,102566435,4945,4945,4945,4945,0
20241223,143900,102566435,4945,4945,4945,4945,1
20241223,143800,102561490,4945,4945,4945,4945,21
20241223,143700,102457645,4955,4955,4955,4955,0
20241223,143600,102457645,4955,4955,4955,4955,0
20241223,143500,102457645,4955,4955,4955,4955,0
20241223,143400,102457645,4955,4955,4955,4955,0
20241223,143300,102457645,4955,4955,4955,4955,48
20241223,143200,102219805,4955,4955,4955,4955,0
20241223,143100,102219805,4955,4955,4955,4955,0
20241223,143000,102219805,4955,4955,4955,4955,0
20241223,142900,102219805,4955,4955,4955,4955,0
20241223,142800,102219805,4955,4955,4955,4955,0
20241223,142700,102219805,4955,4955,4955,4955,0
20241223,142600,102219805,4955,4955,4955,4955,0
20241223,142500,102219805,4955,4955,4955,4955,2
20241223,142400,102209895,4955,4955,4955,4955,0
20241223,142300,102209895,4955,4955,4955,4955,0
20241223,142200,102209895,4955,4955,4955,4955,2
20241223,142100,102199985,4955,4955,4955,4955,0
20241223,142000,102199985,4955,4955,4955,4955,0
20241223,141900,102199985,4955,4950,4955,4950,29
20241223,141800,102056295,4950,4950,4950,4950,0
20241223,141700,102056295,4950,4950,4950,4950,0
20241223,141600,102056295,4950,4950,4950,4950,88
20241223,141500,101620695,4950,4950,4950,4950,0
20241223,141400,101620695,4950,4950,4950,4950,0
20241223,141300,101620695,4950,4950,4950,4950,0
20241223,141200,101620695,4950,4950,4950,4950,0
20241223,141100,101620695,4950,4950,4950,4950,0
20241223,141000,101620695,4950,4945,4950,4945,20
20241223,140900,101521735,4945,4945,4945,4945,0
20241223,140800,101521735,4945,4945,4945,4945,0
20241223,140700,101521735,4945,4945,4945,4945,0
20241223,140600,101521735,4945,4945,4945,4945,0
20241223,140500,101521735,4945,4945,4945,4945,0
20241223,140400,101521735,4945,4945,4945,4945,0
20241223,140300,101521735,4945,4940,4945,4940,49
20241223,140200,101279475,4930,4930,4930,4930,0
20241223,140100,101279475,4930,4935,4935,4930,200
20241223,140000,100293170,4940,4940,4940,4940,0
20241223,135900,100293170,4940,4940,4940,4940,0
20241223,135800,100293170,4940,4940,4940,4940,2
20241223,135700,100283290,4940,4940,4940,4940,0
20241223,135600,100283290,4940,4940,4940,4940,0
20241223,135500,100283290,4940,4940,4940,4940,19
20241223,135400,100189430,4945,4945,4945,4945,80
20241223,135300,99793830,4945,4945,4945,4945,0
20241223,135200,99793830,4945,4945,4945,4945,0
20241223,135100,99793830,4945,4945,4945,4945,0
20241223,135000,99793830,4945,4945,4945,4945,0
20241223,134900,99793830,4945,4945,4945,4945,1
20241223,134800,99788885,4940,4940,4940,4940,388
20241223,134700,97872165,4935,4940,4940,4935,93
20241223,134600,97413000,4940,4940,4940,4940,0
20241223,134500,97413000,4940,4940,4940,4940,100
20241223,134400,96919000,4940,4940,4940,4940,0
20241223,134300,96919000,4940,4940,4940,4940,0
20241223,134200,96919000,4940,4940,4940,4940,0
20241223,134100,96919000,4940,4940,4940,4940,8
20241223,134000,96879480,4930,4940,4940,4930,60
20241223,133900,96583420,4945,4945,4945,4945,0
20241223,133800,96583420,4945,4945,4945,4945,50
20241223,133700,96336170,4945,4935,4945,4935,80
20241223,133600,95941360,4935,4935,4935,4935,1
20241223,133500,95936425,4930,4930,4930,4930,0
20241223,133400,95936425,4930,4930,4930,4930,599
20241223,133300,92983355,4930,4930,4930,4930,0
20241223,133200,92983355,4930,4930,4930,4930,0
20241223,133100,92983355,4930,4930,4930,4930,0
20241223,133000,92983355,4930,4930,4930,4930,26
20241223,132900,92855175,4930,4930,4930,4930,0
20241223,132800,92855175,4930,4930,4930,4930,0
20241223,132700,92855175,4930,4930,4930,4930,0
20241223,132600,92855175,4930,4930,4930,4930,0
20241223,132500,92855175,4930,4930,4930,4930,0
20241223,132400,92855175,4930,4930,4930,4930,0
20241223,132300,92855175,4930,4930,4930,4930,0
20241223,132200,92855175,4930,4930,4930,4930,0
20241223,132100,92855175,4930,4930,4930,4930,0
20241223,132000,92855175,4930,4930,4930,4930,0
20241223,131900,92855175,4930,4930,4930,4930,0
20241223,131800,92855175,4930,4930,4930,4930,0
20241223,131700,92855175,4930,4930,4930,4930,0
20241223,131600,92855175,4930,4930,4930,4930,0
20241223,131500,92855175,4930,4930,4930,4930,0
20241223,131400,92855175,4930,4930,4930,4930,0
20241223,131300,92855175,4930,4930,4930,4930,0
20241223,131200,92855175,4930,4930,4930,4930,0
20241223,131100,92855175,4930,4930,4930,4930,0
20241223,131000,92855175,4930,4930,4930,4930,0
20241223,130900,92855175,4930,4930,4930,4930,0
20241223,130800,92855175,4930,4930,4930,4930,0
20241223,130700,92855175,4930,4930,4930,4930,0
20241223,130600,92855175,4930,4930,4930,4930,0
20241223,130500,92855175,4930,4930,4930,4930,0
20241223,130400,92855175,4930,4920,4930,4920,13
20241223,130300,92791185,4930,4930,4930,4930,1
20241223,130200,92786255,4900,4900,4900,4900,0
20241223,130100,92786255,4900,4900,4900,4900,0
20241223,130000,92786255,4900,4900,4900,4900,0
20241223,125900,92786255,4900,4900,4900,4900,0
20241223,125800,92786255,4900,4900,4900,4900,0
20241223,125700,92786255,4900,4900,4900,4900,0
20241223,125600,92786255,4900,4900,4900,4900,0
20241223,125500,92786255,4900,4930,4930,4900,147
20241223,125400,92064545,4895,4895,4895,4895,549
20241223,125300,89377190,4900,4900,4900,4900,0
20241223,125200,89377190,4900,4900,4900,4900,0
20241223,125100,89377190,4900,4900,4900,4900,0
20241223,125000,89377190,4900,4900,4900,4900,0
20241223,124900,89377190,4900,4925,4925,4900,1551
20241223,124800,81773690,4925,4925,4925,4925,0
20241223,124700,81773690,4925,4925,4925,4925,0
20241223,124600,81773690,4925,4925,4925,4925,0
20241223,124500,81773690,4925,4925,4925,4925,0
20241223,124400,81773690,4925,4925,4925,4925,1
20241223,124300,81768765,4930,4930,4930,4930,0
20241223,124200,81768765,4930,4930,4930,4930,1
20241223,124100,81763835,4910,4910,4910,4910,0
20241223,124000,81763835,4910,4910,4910,4910,0
20241223,123900,81763835,4910,4910,4910,4910,0
20241223,123800,81763835,4910,4910,4910,4910,0
20241223,123700,81763835,4910,4910,4910,4910,0
20241223,123600,81763835,4910,4915,4915,4910,122
20241223,123500,81164405,4925,4925,4925,4925,0
20241223,123400,81164405,4925,4925,4925,4925,0
20241223,123300,81164405,4925,4925,4925,4925,0
20241223,123200,81164405,4925,4925,4925,4925,0
20241223,123100,81164405,4925,4925,4925,4925,0
20241223,123000,81164405,4925,4925,4925,4925,100
20241223,122900,80671905,4925,4925,4925,4925,120
20241223,122800,80080905,4930,4930,4930,4930,0
20241223,122700,80080905,4930,4930,4930,4930,12
20241223,122600,80021745,4930,4930,4930,4930,0
20241223,122500,80021745,4930,4930,4930,4930,0
20241223,122400,80021745,4930,4930,4930,4930,0
20241223,122300,80021745,4930,4930,4930,4930,0
20241223,122200,80021745,4930,4930,4930,4930,0
20241223,122100,80021745,4930,4930,4930,4930,0
20241223,122000,80021745,4930,4930,4930,4930,0
20241223,121900,80021745,4930,4930,4930,4930,0
20241223,121800,80021745,4930,4930,4930,4930,0
20241223,121700,80021745,4930,4930,4930,4930,0
20241223,121600,80021745,4930,4930,4930,4930,0
20241223,121500,80021745,4930,4930,4930,4930,0
20241223,121400,80021745,4930,4930,4930,4930,0
20241223,121300,80021745,4930,4930,4930,4930,0
20241223,121200,80021745,4930,4930,4930,4930,2
20241223,121100,80011885,4940,4940,4940,4940,0
20241223,121000,80011885,4940,4940,4940,4940,0
20241223,120900,80011885,4940,4940,4940,4940,0
20241223,120800,80011885,4940,4940,4940,4940,3000
20241223,120700,65191885,4940,4940,4940,4940,0
20241223,120600,65191885,4940,4940,4940,4940,0
20241223,120500,65191885,4940,4935,4940,4935,150
20241223,120400,64450920,4935,4935,4935,4935,3
20241223,120300,64436115,4910,4910,4910,4910,0
20241223,120200,64436115,4910,4910,4910,4910,0
20241223,120100,64436115,4910,4910,4910,4910,0
20241223,120000,64436115,4910,4910,4910,4910,205
20241223,115900,63429565,4910,4910,4910,4910,0
20241223,115800,63429565,4910,4915,4915,4910,250
20241223,115700,62201975,4910,4910,4910,4910,0
20241223,115600,62201975,4910,4910,4910,4910,0
20241223,115500,62201975,4910,4910,4910,4910,1
20241223,115400,62197065,4910,4920,4920,4910,351
20241223,115300,60473500,4910,4910,4910,4910,0
20241223,115200,60473500,4910,4910,4910,4910,0
20241223,115100,60473500,4910,4910,4910,4910,0
20241223,115000,60473500,4910,4910,4910,4910,0
20241223,114900,60473500,4910,4910,4910,4910,0
20241223,114800,60473500,4910,4910,4910,4910,0
20241223,114700,60473500,4910,4910,4910,4910,0
20241223,114600,60473500,4910,4910,4910,4910,0
20241223,114500,60473500,4910,4910,4910,4910,0
20241223,114400,60473500,4910,4910,4910,4910,0
20241223,114300,60473500,4910,4915,4915,4910,1251
20241223,114200,54328670,4920,4925,4925,4920,429
20241223,114100,52217940,4925,4925,4925,4925,100
20241223,114000,51725440,4925,4925,4925,4925,10
20241223,113900,51676190,4925,4925,4925,4925,101
20241223,113800,51178765,4935,4935,4935,4935,20
20241223,113700,51080065,4935,4935,4935,4935,40
20241223,113600,50882665,4935,4935,4935,4935,0
20241223,113500,50882665,4935,4930,4935,4930,41
20241223,113400,50680480,4925,4930,4930,4925,111
20241223,113300,50133555,4935,4935,4935,4935,26
20241223,113200,50005245,4940,4940,4940,4940,0
20241223,113100,50005245,4940,4940,4940,4940,0
20241223,113000,50005245,4940,4940,4940,4940,0
20241223,112900,50005245,4940,4940,4940,4940,34
20241223,112800,49837285,4940,4940,4940,4940,0
20241223,112700,49837285,4940,4940,4940,4940,0
20241223,112600,49837285,4940,4940,4940,4940,0
20241223,112500,49837285,4940,4940,4940,4940,0
20241223,112400,49837285,4940,4940,4940,4940,1
20241223,112300,49832345,4940,4945,4945,4940,48
20241223,112200,49595220,4950,4950,4950,4950,0
20241223,112100,49595220,4950,4950,4950,4950,0
20241223,112000,49595220,4950,4950,4950,4950,249
20241223,111900,48362670,4970,4970,4970,4970,0
20241223,111800,48362670,4970,4970,4970,4970,0
20241223,111700,48362670,4970,4970,4970,4970,0
20241223,111600,48362670,4970,4970,4970,4970,1
20241223,111500,48357700,4965,4965,4965,4965,0
20241223,111400,48357700,4965,4965,4965,4965,0
20241223,111300,48357700,4965,4965,4965,4965,50
20241223,111200,48109450,4965,4965,4965,4965,0
20241223,111100,48109450,4965,4965,4965,4965,0
20241223,111000,48109450,4965,4965,4965,4965,0
20241223,110900,48109450,4965,4965,4965,4965,95
20241223,110800,47637775,4965,4965,4965,4965,1
20241223,110700,47632810,4965,4965,4965,4965,31
20241223,110600,47478895,4940,4940,4940,4940,1
20241223,110500,47473955,4940,4935,4940,4935,121
20241223,110400,46876365,4920,4920,4920,4920,0
20241223,110300,46876365,4920,4920,4920,4920,20
20241223,110200,46777965,4910,4930,4930,4910,255
20241223,110100,45525785,4940,4940,4940,4940,214
20241223,110000,44468625,4945,4955,4955,4945,302
20241223,105900,42974350,4955,4955,4955,4955,1
20241223,105800,42969395,4970,4965,4970,4965,111
20241223,105700,42418275,4950,4950,4950,4950,0
20241223,105600,42418275,4950,4950,4950,4950,0
20241223,105500,42418275,4950,4950,4950,4950,0
20241223,105400,42418275,4950,4955,4955,4950,106
20241223,105300,41893570,4950,4950,4950,4950,0
20241223,105200,41893570,4950,4950,4950,4950,0
20241223,105100,41893570,4950,4950,4950,4950,0
20241223,105000,41893570,4950,4950,4950,4950,0
20241223,104900,41893570,4950,4950,4950,4950,0
20241223,104800,41893570,4950,4950,4950,4950,0
20241223,104700,41893570,4950,4950,4950,4950,12
20241223,104600,41834170,4970,4970,4970,4970,0
20241223,104500,41834170,4970,4950,4970,4950,38
20241223,104400,41645850,4960,4960,4960,4960,124
20241223,104300,41030810,4970,4970,4970,4970,0
20241223,104200,41030810,4970,4970,4970,4970,0
20241223,104100,41030810,4970,4970,4970,4970,0
20241223,104000,41030810,4970,4970,4970,4970,0
20241223,103900,41030810,4970,4970,4970,4970,0
20241223,103800,41030810,4970,4965,4970,4965,112
20241223,103700,40474725,4950,4950,4950,4950,0
20241223,103600,40474725,4950,4950,4950,4950,1
20241223,103500,40469775,4955,4965,4965,4955,660
20241223,103400,37198140,4970,4970,4970,4970,0
20241223,103300,37198140,4970,4970,4970,4970,16
20241223,103200,37118620,4970,4970,4970,4970,10
20241223,103100,37068920,4970,4970,4970,4970,623
20241223,103000,33972610,4970,4970,4970,4970,1
20241223,102900,33967640,4970,4970,4970,4970,66
20241223,102800,33639620,4970,4970,4970,4970,13
20241223,102700,33575010,4975,4975,4975,4975,0
20241223,102600,33575010,4975,4980,4980,4975,108
20241223,102500,33037500,4980,4980,4980,4980,49
20241223,102400,32793480,4975,4975,4975,4975,0
20241223,102300,32793480,4975,4975,4975,4975,0
20241223,102200,32793480,4975,4975,4975,4975,0
20241223,102100,32793480,4975,4980,4980,4975,102
20241223,102000,32286025,4985,4985,4985,4985,0
20241223,101900,32286025,4985,4985,4985,4985,0
20241223,101800,32286025,4985,4985,4985,4985,107
20241223,101700,31752630,5010,5010,5010,5010,0
20241223,101600,31752630,5010,5010,5010,5010,0
20241223,101500,31752630,5010,5010,5010,5010,0
20241223,101400,31752630,5010,5010,5010,5010,100
20241223,101300,31251630,5010,5010,5010,5010,0
20241223,101200,31251630,5010,5010,5010,5010,0
20241223,101100,31251630,5010,5010,5010,5010,85
20241223,101000,30825780,5010,5010,5010,5010,101
20241223,100900,30319770,5020,5000,5020,5000,500
20241223,100800,27813760,5000,4980,5000,4980,839
20241223,100700,23630710,4950,4960,4970,4950,1061
20241223,100600,18364140,4960,4960,4960,4960,0
20241223,100500,18364140,4960,4935,4960,4935,2
20241223,100400,18354245,4970,4970,4970,4970,0
20241223,100300,18354245,4970,4950,4970,4950,142
20241223,100200,17650325,4920,4920,4920,4920,0
20241223,100100,17650325,4920,4920,4920,4920,0
20241223,100000,17650325,4920,4920,4920,4920,0
20241223,095900,17650325,4920,4920,4920,4920,15
20241223,095800,17576525,4920,4920,4920,4920,426
20241223,095700,15480605,4920,4920,4920,4920,0
20241223,095600,15480605,4920,4920,4920,4920,1
20241223,095500,15475685,4950,4950,4950,4950,0
20241223,095400,15475685,4950,4950,4950,4950,0
20241223,095300,15475685,4950,4950,4950,4950,0
20241223,095200,15475685,4950,4950,4950,4950,0
20241223,095100,15475685,4950,4950,4950,4950,0
20241223,095000,15475685,4950,4950,4950,4950,0
20241223,094900,15475685,4950,4950,4950,4950,0
20241223,094800,15475685,4950,4950,4950,4950,1
20241223,094700,15470735,4950,4945,4950,4945,12
20241223,094600,15411380,4945,4945,4945,4945,10
20241223,094500,15361930,4910,4910,4910,4910,0
20241223,094400,15361930,4910,4910,4910,4910,0
20241223,094300,15361930,4910,4910,4910,4910,0
20241223,094200,15361930,4910,4910,4910,4910,0
20241223,094100,15361930,4910,4910,4910,4910,0
20241223,094000,15361930,4910,4910,4910,4910,8
20241223,093900,15322650,4910,4910,4910,4910,0
20241223,093800,15322650,4910,4910,4910,4910,0
20241223,093700,15322650,4910,4915,4915,4910,700
20241223,093600,11885055,4915,4920,4920,4915,100
20241223,093500,11393550,4920,4920,4920,4920,0
20241223,093400,11393550,4920,4920,4920,4920,0
20241223,093300,11393550,4920,4915,4920,4915,235
20241223,093200,10238505,4980,4980,4980,4980,0
20241223,093100,10238505,4980,4980,4980,4980,0
20241223,093000,10238505,4980,4980,4980,4980,38
20241223,092900,10049265,4980,4980,4980,4980,20
20241223,092800,9949665,4920,4920,4920,4920,445
20241223,092700,7760265,4910,4910,4910,4910,0
20241223,092600,7760265,4910,4915,4915,4910,126
20241223,092500,7141200,4915,4915,4915,4915,0
20241223,092400,7141200,4915,4920,4920,4915,311
20241223,092300,5612340,4930,4930,4930,4930,1
20241223,092200,5607410,4930,4930,4930,4930,58
20241223,092100,5321470,4930,4950,4950,4930,117
20241223,092000,4744265,4950,4950,4950,4950,221
20241223,091900,3650315,4985,4985,4985,4985,0
20241223,091800,3650315,4985,4985,4985,4985,0
20241223,091700,3650315,4985,4990,4990,4985,220
20241223,091600,2553610,4990,4990,4990,4990,10
20241223,091500,2503710,4985,4985,4985,4985,0
20241223,091400,2503710,4985,4970,4985,4970,215
20241223,091300,1433150,4915,4915,4915,4915,0
20241223,091200,1433150,4915,4915,4915,4915,14
20241223,091100,1364340,4920,4920,4920,4920,117
20241223,091000,788700,5000,5000,5000,5000,0
20241223,090900,788700,5000,5000,5000,5000,0
20241223,090800,788700,5000,5000,5000,5000,0
20241223,090700,788700,5000,5000,5000,5000,0
20241223,090600,788700,5000,5000,5000,5000,0
20241223,090500,788700,5000,5000,5000,5000,0
20241223,090400,788700,5000,4995,5000,4995,80
20241223,090300,388760,5000,5000,5000,5000,0
20241223,090200,388760,5000,5000,5000,5000,0
20241223,090100,388760,5000,5000,5000,5000,1
20241223,090000,383760,4920,4920,4920,4920,78