KissMeData/044340/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,192800,24748585,4900,4900,4900,4900,25
20241213,192700,24748585,4900,4900,4900,4900,0
20241213,192600,24748585,4900,4900,4900,4900,0
20241213,192500,24748585,4900,4900,4900,4900,0
20241213,192400,24748585,4900,4900,4900,4900,0
20241213,192300,24748585,4900,4900,4900,4900,0
20241213,192200,24748585,4900,4900,4900,4900,0
20241213,192100,24748585,4900,4900,4900,4900,0
20241213,192000,24748585,4900,4900,4900,4900,0
20241213,191900,24748585,4900,4900,4900,4900,0
20241213,191800,24748585,4900,4900,4900,4900,0
20241213,191700,24748585,4900,4900,4900,4900,0
20241213,191600,24748585,4900,4900,4900,4900,0
20241213,191500,24748585,4900,4900,4900,4900,0
20241213,191400,24748585,4900,4900,4900,4900,0
20241213,191300,24748585,4900,4900,4900,4900,0
20241213,191200,24748585,4900,4900,4900,4900,0
20241213,191100,24748585,4900,4900,4900,4900,0
20241213,191000,24748585,4900,4900,4900,4900,0
20241213,190900,24748585,4900,4900,4900,4900,0
20241213,190800,24748585,4900,4900,4900,4900,0
20241213,190700,24748585,4900,4900,4900,4900,0
20241213,190600,24748585,4900,4900,4900,4900,0
20241213,190500,24748585,4900,4900,4900,4900,0
20241213,190400,24748585,4900,4900,4900,4900,0
20241213,190300,24748585,4900,4900,4900,4900,0
20241213,190200,24748585,4900,4900,4900,4900,0
20241213,190100,24748585,4900,4900,4900,4900,0
20241213,190000,24748585,4900,4900,4900,4900,0
20241213,185900,24748585,4900,4900,4900,4900,0
20241213,185800,24748585,4900,4900,4900,4900,25
20241213,185700,24748585,4900,4900,4900,4900,0
20241213,185600,24748585,4900,4900,4900,4900,0
20241213,185500,24748585,4900,4900,4900,4900,0
20241213,185400,24748585,4900,4900,4900,4900,0
20241213,185300,24748585,4900,4900,4900,4900,0
20241213,185200,24748585,4900,4900,4900,4900,0
20241213,185100,24748585,4900,4900,4900,4900,0
20241213,185000,24748585,4900,4900,4900,4900,0
20241213,184900,24748585,4900,4900,4900,4900,0
20241213,184800,24748585,4900,4900,4900,4900,0
20241213,184700,24748585,4900,4900,4900,4900,0
20241213,184600,24748585,4900,4900,4900,4900,0
20241213,184500,24748585,4900,4900,4900,4900,0
20241213,184400,24748585,4900,4900,4900,4900,0
20241213,184300,24748585,4900,4900,4900,4900,0
20241213,184200,24748585,4900,4900,4900,4900,0
20241213,184100,24748585,4900,4900,4900,4900,0
20241213,184000,24748585,4900,4900,4900,4900,0
20241213,183900,24748585,4900,4900,4900,4900,0
20241213,183800,24748585,4900,4900,4900,4900,0
20241213,183700,24748585,4900,4900,4900,4900,0
20241213,183600,24748585,4900,4900,4900,4900,0
20241213,183500,24748585,4900,4900,4900,4900,0
20241213,183400,24748585,4900,4900,4900,4900,0
20241213,183300,24748585,4900,4900,4900,4900,0
20241213,183200,24748585,4900,4900,4900,4900,0
20241213,183100,24748585,4900,4900,4900,4900,0
20241213,183000,24748585,4900,4900,4900,4900,0
20241213,182900,24748585,4900,4900,4900,4900,0
20241213,182800,24748585,4900,4900,4900,4900,25
20241213,182700,24748585,4900,4900,4900,4900,0
20241213,182600,24748585,4900,4900,4900,4900,0
20241213,182500,24748585,4900,4900,4900,4900,0
20241213,182400,24748585,4900,4900,4900,4900,0
20241213,182300,24748585,4900,4900,4900,4900,0
20241213,182200,24748585,4900,4900,4900,4900,0
20241213,182100,24748585,4900,4900,4900,4900,0
20241213,182000,24748585,4900,4900,4900,4900,0
20241213,181900,24748585,4900,4900,4900,4900,0
20241213,181800,24748585,4900,4900,4900,4900,0
20241213,181700,24748585,4900,4900,4900,4900,0
20241213,181600,24748585,4900,4900,4900,4900,0
20241213,181500,24748585,4900,4900,4900,4900,0
20241213,181400,24748585,4900,4900,4900,4900,0
20241213,181300,24748585,4900,4900,4900,4900,0
20241213,181200,24748585,4900,4900,4900,4900,0
20241213,181100,24748585,4900,4900,4900,4900,0
20241213,181000,24748585,4900,4900,4900,4900,0
20241213,180900,24748585,4900,4900,4900,4900,0
20241213,180800,24748585,4900,4900,4900,4900,0
20241213,180700,24748585,4900,4900,4900,4900,0
20241213,180600,24748585,4900,4900,4900,4900,0
20241213,180500,24748585,4900,4900,4900,4900,0
20241213,180400,24748585,4900,4900,4900,4900,0
20241213,180300,24748585,4900,4900,4900,4900,0
20241213,180200,24748585,4900,4900,4900,4900,0
20241213,180100,24748585,4900,4900,4900,4900,0
20241213,180000,24748585,4900,4900,4900,4900,0
20241213,175900,24748585,4900,4900,4900,4900,0
20241213,175800,24748585,4900,4900,4900,4900,25
20241213,175700,24748585,4900,4900,4900,4900,0
20241213,175600,24748585,4900,4900,4900,4900,0
20241213,175500,24748585,4900,4900,4900,4900,0
20241213,175400,24748585,4900,4900,4900,4900,0
20241213,175300,24748585,4900,4900,4900,4900,0
20241213,175200,24748585,4900,4900,4900,4900,0
20241213,175100,24748585,4900,4900,4900,4900,0
20241213,175000,24748585,4900,4900,4900,4900,0
20241213,174900,24748585,4900,4900,4900,4900,0
20241213,174800,24748585,4900,4900,4900,4900,0
20241213,174700,24748585,4900,4900,4900,4900,0
20241213,174600,24748585,4900,4900,4900,4900,0
20241213,174500,24748585,4900,4900,4900,4900,0
20241213,174400,24748585,4900,4900,4900,4900,0
20241213,174300,24748585,4900,4900,4900,4900,0
20241213,174200,24748585,4900,4900,4900,4900,0
20241213,174100,24748585,4900,4900,4900,4900,0
20241213,174000,24748585,4900,4900,4900,4900,0
20241213,173900,24748585,4900,4900,4900,4900,0
20241213,173800,24748585,4900,4900,4900,4900,0
20241213,173700,24748585,4900,4900,4900,4900,0
20241213,173600,24748585,4900,4900,4900,4900,0
20241213,173500,24748585,4900,4900,4900,4900,0
20241213,173400,24748585,4900,4900,4900,4900,0
20241213,173300,24748585,4900,4900,4900,4900,0
20241213,173200,24748585,4900,4900,4900,4900,0
20241213,173100,24748585,4900,4900,4900,4900,0
20241213,173000,24748585,4900,4900,4900,4900,0
20241213,172900,24748585,4900,4900,4900,4900,0
20241213,172800,24748585,4900,4900,4900,4900,25
20241213,172700,24748585,4900,4900,4900,4900,0
20241213,172600,24748585,4900,4900,4900,4900,0
20241213,172500,24748585,4900,4900,4900,4900,0
20241213,172400,24748585,4900,4900,4900,4900,0
20241213,172300,24748585,4900,4900,4900,4900,0
20241213,172200,24748585,4900,4900,4900,4900,0
20241213,172100,24748585,4900,4900,4900,4900,0
20241213,172000,24748585,4900,4900,4900,4900,0
20241213,171900,24748585,4900,4900,4900,4900,0
20241213,171800,24748585,4900,4900,4900,4900,0
20241213,171700,24748585,4900,4900,4900,4900,0
20241213,171600,24748585,4900,4900,4900,4900,0
20241213,171500,24748585,4900,4900,4900,4900,0
20241213,171400,24748585,4900,4900,4900,4900,0
20241213,171300,24748585,4900,4900,4900,4900,0
20241213,171200,24748585,4900,4900,4900,4900,0
20241213,171100,24748585,4900,4900,4900,4900,0
20241213,171000,24748585,4900,4900,4900,4900,0
20241213,170900,24748585,4900,4900,4900,4900,0
20241213,170800,24748585,4900,4900,4900,4900,0
20241213,170700,24748585,4900,4900,4900,4900,0
20241213,170600,24748585,4900,4900,4900,4900,0
20241213,170500,24748585,4900,4900,4900,4900,0
20241213,170400,24748585,4900,4900,4900,4900,0
20241213,170300,24748585,4900,4900,4900,4900,0
20241213,170200,24748585,4900,4900,4900,4900,0
20241213,170100,24748585,4900,4900,4900,4900,0
20241213,170000,24748585,4900,4900,4900,4900,0
20241213,165900,24748585,4900,4900,4900,4900,0
20241213,165800,24748585,4900,4900,4900,4900,25
20241213,165700,24748585,4900,4900,4900,4900,0
20241213,165600,24748585,4900,4900,4900,4900,0
20241213,165500,24748585,4900,4900,4900,4900,0
20241213,165400,24748585,4900,4900,4900,4900,0
20241213,165300,24748585,4900,4900,4900,4900,0
20241213,165200,24748585,4900,4900,4900,4900,0
20241213,165100,24748585,4900,4900,4900,4900,0
20241213,165000,24748585,4900,4900,4900,4900,0
20241213,164900,24748585,4900,4900,4900,4900,0
20241213,164800,24748585,4900,4900,4900,4900,0
20241213,164700,24748585,4900,4900,4900,4900,0
20241213,164600,24748585,4900,4900,4900,4900,0
20241213,164500,24748585,4900,4900,4900,4900,0
20241213,164400,24748585,4900,4900,4900,4900,0
20241213,164300,24748585,4900,4900,4900,4900,0
20241213,164200,24748585,4900,4900,4900,4900,0
20241213,164100,24748585,4900,4900,4900,4900,0
20241213,164000,24748585,4900,4900,4900,4900,0
20241213,163900,24748585,4900,4900,4900,4900,0
20241213,163800,24748585,4900,4900,4900,4900,0
20241213,163700,24748585,4900,4900,4900,4900,0
20241213,163600,24748585,4900,4900,4900,4900,0
20241213,163500,24748585,4900,4900,4900,4900,0
20241213,163400,24748585,4900,4900,4900,4900,0
20241213,163300,24748585,4900,4900,4900,4900,0
20241213,163200,24748585,4900,4900,4900,4900,0
20241213,163100,24748585,4900,4900,4900,4900,0
20241213,163000,24748585,4900,4900,4900,4900,0
20241213,162900,24748585,4900,4900,4900,4900,0
20241213,162800,24748585,4900,4900,4900,4900,25
20241213,162700,24748585,4900,4900,4900,4900,0
20241213,162600,24748585,4900,4900,4900,4900,0
20241213,162500,24748585,4900,4900,4900,4900,0
20241213,162400,24748585,4900,4900,4900,4900,0
20241213,162300,24748585,4900,4900,4900,4900,0
20241213,162200,24748585,4900,4900,4900,4900,0
20241213,162100,24748585,4900,4900,4900,4900,0
20241213,162000,24748585,4900,4900,4900,4900,0
20241213,161900,24748585,4900,4900,4900,4900,0
20241213,161800,24748585,4900,4900,4900,4900,0
20241213,161700,24748585,4900,4900,4900,4900,0
20241213,161600,24748585,4900,4900,4900,4900,0
20241213,161500,24748585,4900,4900,4900,4900,0
20241213,161400,24748585,4900,4900,4900,4900,0
20241213,161300,24748585,4900,4900,4900,4900,0
20241213,161200,24748585,4900,4900,4900,4900,0
20241213,161100,24748585,4900,4900,4900,4900,0
20241213,161000,24748585,4900,4900,4900,4900,0
20241213,160900,24748585,4900,4900,4900,4900,0
20241213,160800,24748585,4900,4900,4900,4900,0
20241213,160700,24748585,4900,4900,4900,4900,0
20241213,160600,24748585,4900,4900,4900,4900,0
20241213,160500,24748585,4900,4900,4900,4900,0
20241213,160400,24748585,4900,4900,4900,4900,0
20241213,160300,24748585,4900,4900,4900,4900,0
20241213,160200,24748585,4900,4900,4900,4900,0
20241213,160100,24748585,4900,4900,4900,4900,0
20241213,160000,24748585,4900,4900,4900,4900,0
20241213,155900,24748585,4900,4900,4900,4900,0
20241213,155800,24748585,4900,4900,4900,4900,25
20241213,155700,24748585,4900,4900,4900,4900,0
20241213,155600,24748585,4900,4900,4900,4900,0
20241213,155500,24748585,4900,4900,4900,4900,0
20241213,155400,24748585,4900,4900,4900,4900,0
20241213,155300,24748585,4900,4900,4900,4900,0
20241213,155200,24748585,4900,4900,4900,4900,0
20241213,155100,24748585,4900,4900,4900,4900,0
20241213,155000,24748585,4900,4900,4900,4900,0
20241213,154900,24748585,4900,4900,4900,4900,0
20241213,154800,24748585,4900,4900,4900,4900,0
20241213,154700,24748585,4900,4900,4900,4900,0
20241213,154600,24748585,4900,4900,4900,4900,0
20241213,154500,24748585,4900,4900,4900,4900,0
20241213,154400,24748585,4900,4900,4900,4900,0
20241213,154300,24748585,4900,4900,4900,4900,0
20241213,154200,24748585,4900,4900,4900,4900,0
20241213,154100,24748585,4900,4900,4900,4900,0
20241213,154000,24748585,4900,4900,4900,4900,0
20241213,153900,24748585,4900,4900,4900,4900,0
20241213,153800,24748585,4900,4900,4900,4900,0
20241213,153700,24748585,4900,4900,4900,4900,0
20241213,153600,24748585,4900,4900,4900,4900,0
20241213,153500,24748585,4900,4900,4900,4900,0
20241213,153400,24748585,4900,4900,4900,4900,0
20241213,153300,24748585,4900,4900,4900,4900,0
20241213,153200,24748585,4900,4900,4900,4900,0
20241213,153100,24748585,4900,4900,4900,4900,0
20241213,153000,24748585,4900,4900,4900,4900,25
20241213,152900,24626085,4900,4900,4900,4900,0
20241213,152800,24626085,4900,4900,4900,4900,0
20241213,152700,24626085,4900,4900,4900,4900,0
20241213,152600,24626085,4900,4900,4900,4900,0
20241213,152500,24626085,4900,4900,4900,4900,0
20241213,152400,24626085,4900,4900,4900,4900,0
20241213,152300,24626085,4900,4900,4900,4900,0
20241213,152200,24626085,4900,4900,4900,4900,0
20241213,152100,24626085,4900,4900,4900,4900,0
20241213,152000,24626085,4900,4900,4900,4900,0
20241213,151900,24626085,4900,4900,4900,4890,80
20241213,151800,24234835,4900,4900,4900,4900,4
20241213,151700,24215235,4900,4900,4900,4900,2
20241213,151600,24205435,4890,4890,4890,4890,2
20241213,151500,24195655,4900,4900,4900,4900,4
20241213,151400,24176055,4900,4900,4900,4900,0
20241213,151300,24176055,4900,4890,4900,4890,2
20241213,151200,24166265,4900,4900,4900,4900,0
20241213,151100,24166265,4900,4900,4900,4900,1
20241213,151000,24161365,4890,4900,4900,4890,7
20241213,150900,24127115,4900,4900,4900,4900,0
20241213,150800,24127115,4900,4900,4900,4900,2
20241213,150700,24117315,4900,4900,4900,4900,0
20241213,150600,24117315,4900,4900,4900,4900,0
20241213,150500,24117315,4900,4900,4900,4900,0
20241213,150400,24117315,4900,4900,4900,4900,5
20241213,150300,24092815,4900,4900,4900,4900,4
20241213,150200,24073215,4900,4900,4900,4900,0
20241213,150100,24073215,4900,4895,4900,4895,25
20241213,150000,23950825,4900,4895,4900,4895,25
20241213,145900,23828440,4895,4895,4895,4895,27
20241213,145800,23696275,4900,4900,4900,4900,3
20241213,145700,23681575,4895,4900,4900,4895,26
20241213,145600,23554300,4895,4895,4895,4895,50
20241213,145500,23309550,4900,4900,4900,4900,0
20241213,145400,23309550,4900,4895,4900,4895,9
20241213,145300,23265490,4890,4890,4890,4890,0
20241213,145200,23265490,4890,4890,4890,4890,0
20241213,145100,23265490,4890,4895,4895,4890,6
20241213,145000,23236135,4890,4890,4895,4890,15
20241213,144900,23162750,4895,4890,4895,4890,6
20241213,144800,23133395,4895,4890,4900,4890,10
20241213,144700,23084455,4895,4900,4900,4890,11
20241213,144600,23030615,4890,4900,4900,4890,6
20241213,144500,23001245,4890,4890,4900,4890,11
20241213,144400,22947410,4900,4890,4900,4890,10
20241213,144300,22898460,4900,4890,4900,4890,14
20241213,144200,22829930,4900,4890,4900,4890,14
20241213,144100,22761400,4900,4890,4900,4890,8
20241213,144000,22722240,4900,4890,4900,4890,13
20241213,143900,22658610,4875,4895,4900,4875,12
20241213,143800,22600010,4900,4895,4900,4885,5
20241213,143700,22575530,4885,4890,4900,4875,24
20241213,143600,22458185,4900,4900,4900,4900,0
20241213,143500,22458185,4900,4900,4900,4900,0
20241213,143400,22458185,4900,4900,4900,4900,0
20241213,143300,22458185,4900,4900,4900,4900,0
20241213,143200,22458185,4900,4895,4900,4890,37
20241213,143100,22277070,4900,4900,4900,4900,0
20241213,143000,22277070,4900,4895,4900,4895,54
20241213,142900,22012715,4895,4895,4895,4895,0
20241213,142800,22012715,4895,4880,4895,4880,9
20241213,142700,21968705,4895,4890,4895,4880,13
20241213,142600,21905090,4895,4880,4895,4880,26
20241213,142500,21777970,4890,4880,4890,4880,19
20241213,142400,21685150,4885,4880,4885,4880,88
20241213,142300,21255705,4880,4880,4880,4880,0
20241213,142200,21255705,4880,4880,4880,4880,2
20241213,142100,21245945,4880,4880,4880,4880,4
20241213,142000,21226425,4880,4880,4880,4880,0
20241213,141900,21226425,4880,4880,4880,4880,0
20241213,141800,21226425,4880,4880,4880,4880,0
20241213,141700,21226425,4880,4880,4880,4880,2
20241213,141600,21216665,4880,4880,4880,4880,0
20241213,141500,21216665,4880,4880,4880,4880,0
20241213,141400,21216665,4880,4880,4880,4880,0
20241213,141300,21216665,4880,4880,4880,4880,0
20241213,141200,21216665,4880,4880,4880,4880,0
20241213,141100,21216665,4880,4880,4880,4880,5
20241213,141000,21192265,4880,4880,4880,4880,0
20241213,140900,21192265,4880,4880,4880,4880,143
20241213,140800,20494425,4880,4880,4880,4880,0
20241213,140700,20494425,4880,4880,4880,4880,4
20241213,140600,20474905,4880,4880,4880,4880,0
20241213,140500,20474905,4880,4880,4880,4880,0
20241213,140400,20474905,4880,4880,4880,4880,3
20241213,140300,20460265,4880,4880,4880,4880,5
20241213,140200,20435865,4875,4875,4875,4875,20
20241213,140100,20338365,4875,4875,4875,4875,0
20241213,140000,20338365,4875,4875,4875,4875,10
20241213,135900,20289615,4880,4880,4880,4880,0
20241213,135800,20289615,4880,4880,4880,4880,0
20241213,135700,20289615,4880,4880,4880,4880,0
20241213,135600,20289615,4880,4880,4880,4880,0
20241213,135500,20289615,4880,4880,4880,4880,0
20241213,135400,20289615,4880,4880,4880,4880,0
20241213,135300,20289615,4880,4880,4880,4880,2
20241213,135200,20279855,4875,4880,4880,4875,3
20241213,135100,20265220,4875,4875,4875,4875,1
20241213,135000,20260345,4880,4880,4880,4880,0
20241213,134900,20260345,4880,4880,4880,4880,0
20241213,134800,20260345,4880,4880,4880,4880,4
20241213,134700,20240825,4880,4880,4880,4880,0
20241213,134600,20240825,4880,4880,4880,4880,25
20241213,134500,20118825,4880,4880,4880,4880,0
20241213,134400,20118825,4880,4880,4880,4880,0
20241213,134300,20118825,4880,4880,4880,4880,0
20241213,134200,20118825,4880,4880,4880,4880,0
20241213,134100,20118825,4880,4880,4880,4880,0
20241213,134000,20118825,4880,4880,4880,4880,0
20241213,133900,20118825,4880,4880,4880,4880,0
20241213,133800,20118825,4880,4880,4880,4880,0
20241213,133700,20118825,4880,4880,4880,4880,0
20241213,133600,20118825,4880,4880,4880,4880,0
20241213,133500,20118825,4880,4880,4880,4880,10
20241213,133400,20070025,4880,4880,4880,4880,7
20241213,133300,20035865,4880,4880,4880,4880,20
20241213,133200,19938265,4880,4880,4880,4880,0
20241213,133100,19938265,4880,4880,4880,4880,0
20241213,133000,19938265,4880,4880,4880,4880,0
20241213,132900,19938265,4880,4880,4880,4880,0
20241213,132800,19938265,4880,4880,4880,4880,40
20241213,132700,19743065,4880,4880,4880,4880,0
20241213,132600,19743065,4880,4880,4880,4880,0
20241213,132500,19743065,4880,4880,4880,4880,3
20241213,132400,19728425,4875,4875,4875,4875,0
20241213,132300,19728425,4875,4875,4880,4870,7
20241213,132200,19694300,4880,4880,4880,4880,0
20241213,132100,19694300,4880,4880,4880,4880,0
20241213,132000,19694300,4880,4880,4880,4880,0
20241213,131900,19694300,4880,4880,4880,4880,0
20241213,131800,19694300,4880,4880,4880,4880,6
20241213,131700,19665020,4880,4880,4880,4880,0
20241213,131600,19665020,4880,4875,4880,4875,3
20241213,131500,19650385,4880,4880,4880,4880,1
20241213,131400,19645505,4880,4880,4880,4880,0
20241213,131300,19645505,4880,4880,4880,4880,0
20241213,131200,19645505,4880,4880,4880,4880,0
20241213,131100,19645505,4880,4880,4880,4880,0
20241213,131000,19645505,4880,4880,4880,4880,2
20241213,130900,19635745,4880,4880,4880,4880,0
20241213,130800,19635745,4880,4880,4880,4880,0
20241213,130700,19635745,4880,4880,4880,4880,0
20241213,130600,19635745,4880,4880,4880,4880,3
20241213,130500,19621105,4875,4880,4880,4875,13
20241213,130400,19557705,4880,4880,4880,4880,0
20241213,130300,19557705,4880,4880,4880,4880,3
20241213,130200,19543065,4880,4880,4880,4880,0
20241213,130100,19543065,4880,4880,4880,4880,0
20241213,130000,19543065,4880,4880,4880,4880,4
20241213,125900,19523545,4880,4880,4880,4880,0
20241213,125800,19523545,4880,4880,4880,4880,0
20241213,125700,19523545,4880,4880,4880,4880,180
20241213,125600,18645145,4880,4880,4880,4880,0
20241213,125500,18645145,4880,4875,4880,4875,3
20241213,125400,18630510,4880,4875,4880,4875,3
20241213,125300,18615875,4880,4875,4880,4875,468
20241213,125200,16334355,4875,4875,4875,4875,0
20241213,125100,16334355,4875,4875,4875,4875,0
20241213,125000,16334355,4875,4875,4875,4875,0
20241213,124900,16334355,4875,4875,4875,4875,0
20241213,124800,16334355,4875,4875,4875,4875,0
20241213,124700,16334355,4875,4875,4875,4875,10
20241213,124600,16285605,4875,4870,4875,4870,8
20241213,124500,16246610,4875,4875,4875,4875,3
20241213,124400,16231985,4875,4875,4875,4875,30
20241213,124300,16085735,4875,4875,4875,4875,5
20241213,124200,16061360,4875,4875,4875,4875,0
20241213,124100,16061360,4875,4875,4875,4875,0
20241213,124000,16061360,4875,4875,4875,4875,0
20241213,123900,16061360,4875,4875,4875,4875,0
20241213,123800,16061360,4875,4875,4875,4875,0
20241213,123700,16061360,4875,4870,4875,4870,4
20241213,123600,16041870,4875,4875,4875,4875,0
20241213,123500,16041870,4875,4875,4875,4875,0
20241213,123400,16041870,4875,4875,4875,4875,0
20241213,123300,16041870,4875,4875,4875,4875,1
20241213,123200,16036995,4870,4870,4870,4870,6
20241213,123100,16007775,4875,4870,4875,4870,2
20241213,123000,15998030,4875,4870,4875,4870,51
20241213,122900,15749655,4875,4870,4875,4870,132
20241213,122800,15106805,4875,4875,4875,4875,0
20241213,122700,15106805,4875,4875,4875,4875,0
20241213,122600,15106805,4875,4875,4875,4875,0
20241213,122500,15106805,4875,4875,4875,4875,0
20241213,122400,15106805,4875,4875,4875,4875,3
20241213,122300,15092180,4875,4875,4875,4875,0
20241213,122200,15092180,4875,4875,4875,4875,2
20241213,122100,15082430,4870,4875,4875,4870,217
20241213,122000,14024590,4875,4875,4875,4875,0
20241213,121900,14024590,4875,4875,4875,4875,0
20241213,121800,14024590,4875,4875,4875,4875,0
20241213,121700,14024590,4875,4875,4875,4875,0
20241213,121600,14024590,4875,4875,4875,4875,5
20241213,121500,14000215,4875,4870,4875,4870,40
20241213,121400,13805365,4870,4870,4870,4870,333
20241213,121300,12183655,4870,4870,4870,4870,0
20241213,121200,12183655,4870,4870,4870,4870,0
20241213,121100,12183655,4870,4870,4870,4870,0
20241213,121000,12183655,4870,4870,4870,4870,0
20241213,120900,12183655,4870,4870,4870,4870,0
20241213,120800,12183655,4870,4870,4870,4870,10
20241213,120700,12134955,4870,4870,4870,4870,0
20241213,120600,12134955,4870,4870,4870,4870,0
20241213,120500,12134955,4870,4870,4870,4870,5
20241213,120400,12110605,4870,4870,4870,4870,0
20241213,120300,12110605,4870,4870,4870,4870,1
20241213,120200,12105735,4860,4860,4860,4860,100
20241213,120100,11619735,4870,4870,4870,4870,2
20241213,120000,11609995,4865,4865,4865,4865,0
20241213,115900,11609995,4865,4865,4865,4865,0
20241213,115800,11609995,4865,4865,4865,4865,0
20241213,115700,11609995,4865,4865,4865,4865,0
20241213,115600,11609995,4865,4865,4865,4865,0
20241213,115500,11609995,4865,4865,4865,4865,0
20241213,115400,11609995,4865,4870,4870,4865,60
20241213,115300,11318085,4865,4865,4865,4865,1
20241213,115200,11313220,4870,4870,4870,4870,0
20241213,115100,11313220,4870,4870,4870,4870,0
20241213,115000,11313220,4870,4870,4870,4870,0
20241213,114900,11313220,4870,4870,4870,4870,3
20241213,114800,11298610,4870,4870,4870,4870,0
20241213,114700,11298610,4870,4870,4870,4870,0
20241213,114600,11298610,4870,4870,4870,4870,7
20241213,114500,11264520,4870,4870,4870,4870,0
20241213,114400,11264520,4870,4870,4870,4870,0
20241213,114300,11264520,4870,4870,4870,4870,0
20241213,114200,11264520,4870,4870,4870,4870,0
20241213,114100,11264520,4870,4870,4870,4870,0
20241213,114000,11264520,4870,4870,4870,4870,0
20241213,113900,11264520,4870,4870,4870,4870,0
20241213,113800,11264520,4870,4870,4870,4870,0
20241213,113700,11264520,4870,4865,4870,4865,203
20241213,113600,10276915,4870,4870,4870,4870,0
20241213,113500,10276915,4870,4870,4870,4870,0
20241213,113400,10276915,4870,4870,4870,4870,2
20241213,113300,10267175,4870,4870,4870,4870,0
20241213,113200,10267175,4870,4870,4870,4870,0
20241213,113100,10267175,4870,4865,4870,4865,3
20241213,113000,10252570,4870,4870,4870,4870,0
20241213,112900,10252570,4870,4870,4870,4870,0
20241213,112800,10252570,4870,4870,4870,4870,0
20241213,112700,10252570,4870,4870,4870,4870,0
20241213,112600,10252570,4870,4870,4870,4870,4
20241213,112500,10233090,4870,4870,4870,4870,0
20241213,112400,10233090,4870,4870,4870,4870,0
20241213,112300,10233090,4870,4870,4870,4870,1
20241213,112200,10228220,4870,4870,4870,4870,0
20241213,112100,10228220,4870,4870,4870,4870,123
20241213,112000,9629210,4870,4870,4870,4870,9
20241213,111900,9585380,4870,4870,4870,4870,0
20241213,111800,9585380,4870,4870,4870,4870,0
20241213,111700,9585380,4870,4870,4870,4870,0
20241213,111600,9585380,4870,4870,4870,4870,39
20241213,111500,9395450,4870,4870,4870,4870,0
20241213,111400,9395450,4870,4870,4870,4870,0
20241213,111300,9395450,4870,4870,4870,4870,5
20241213,111200,9371100,4870,4870,4870,4870,20
20241213,111100,9273700,4870,4870,4870,4870,0
20241213,111000,9273700,4870,4870,4870,4870,3
20241213,110900,9259090,4870,4870,4870,4870,0
20241213,110800,9259090,4870,4870,4870,4870,2
20241213,110700,9249350,4870,4870,4870,4870,0
20241213,110600,9249350,4870,4870,4870,4870,70
20241213,110500,8908450,4870,4870,4870,4870,2
20241213,110400,8898710,4865,4870,4870,4865,5
20241213,110300,8874375,4865,4865,4865,4865,80
20241213,110200,8485175,4870,4870,4870,4870,10
20241213,110100,8436475,4870,4870,4870,4870,5
20241213,110000,8412125,4870,4870,4870,4870,100
20241213,105900,7925125,4870,4870,4870,4870,4
20241213,105800,7905645,4870,4870,4870,4870,1
20241213,105700,7900775,4865,4865,4865,4865,1
20241213,105600,7895910,4870,4870,4870,4870,2
20241213,105500,7886170,4865,4865,4865,4865,1
20241213,105400,7881305,4870,4870,4870,4870,0
20241213,105300,7881305,4870,4865,4870,4865,2
20241213,105200,7871570,4870,4865,4870,4860,79
20241213,105100,7487210,4870,4870,4870,4870,50
20241213,105000,7243710,4865,4865,4865,4865,15
20241213,104900,7170735,4860,4860,4860,4860,0
20241213,104800,7170735,4860,4860,4860,4860,2
20241213,104700,7161015,4865,4865,4865,4865,0
20241213,104600,7161015,4865,4860,4865,4860,5
20241213,104500,7136695,4865,4865,4865,4865,0
20241213,104400,7136695,4865,4865,4865,4865,0
20241213,104300,7136695,4865,4855,4865,4855,105
20241213,104200,6626885,4855,4855,4855,4855,0
20241213,104100,6626885,4855,4855,4855,4855,3
20241213,104000,6612320,4855,4855,4855,4855,2
20241213,103900,6602610,4855,4855,4855,4855,0
20241213,103800,6602610,4855,4855,4855,4855,2
20241213,103700,6592900,4850,4850,4850,4850,21
20241213,103600,6491050,4855,4855,4855,4855,2
20241213,103500,6481340,4855,4865,4865,4855,22
20241213,103400,6374515,4855,4860,4860,4855,3
20241213,103300,6359940,4865,4865,4865,4865,0
20241213,103200,6359940,4865,4865,4865,4865,100
20241213,103100,5873440,4865,4860,4865,4855,4
20241213,103000,5854000,4865,4860,4865,4860,7
20241213,102900,5819970,4860,4860,4860,4860,80
20241213,102800,5431170,4860,4860,4860,4860,3
20241213,102700,5416590,4860,4860,4860,4860,1
20241213,102600,5411730,4860,4860,4860,4860,74
20241213,102500,5052090,4860,4860,4860,4860,0
20241213,102400,5052090,4860,4860,4860,4860,2
20241213,102300,5042370,4860,4860,4860,4860,0
20241213,102200,5042370,4860,4860,4860,4860,10
20241213,102100,4993770,4860,4860,4860,4860,0
20241213,102000,4993770,4860,4860,4860,4860,0
20241213,101900,4993770,4860,4860,4860,4860,0
20241213,101800,4993770,4860,4860,4860,4860,0
20241213,101700,4993770,4860,4860,4860,4860,0
20241213,101600,4993770,4860,4860,4860,4860,2
20241213,101500,4984050,4855,4855,4855,4855,1
20241213,101400,4979195,4860,4860,4860,4860,0
20241213,101300,4979195,4860,4860,4860,4860,0
20241213,101200,4979195,4860,4860,4860,4860,0
20241213,101100,4979195,4860,4855,4860,4855,4
20241213,101000,4959765,4855,4855,4855,4855,0
20241213,100900,4959765,4855,4855,4855,4855,0
20241213,100800,4959765,4855,4845,4855,4845,4
20241213,100700,4940375,4855,4850,4855,4845,4
20241213,100600,4920975,4855,4855,4855,4855,0
20241213,100500,4920975,4855,4855,4855,4855,0
20241213,100400,4920975,4855,4855,4855,4855,3
20241213,100300,4906410,4855,4855,4855,4855,0
20241213,100200,4906410,4855,4855,4855,4855,3
20241213,100100,4891845,4855,4855,4855,4855,0
20241213,100000,4891845,4855,4855,4855,4855,0
20241213,095900,4891845,4855,4855,4855,4855,2
20241213,095800,4882135,4855,4855,4855,4855,0
20241213,095700,4882135,4855,4855,4855,4855,0
20241213,095600,4882135,4855,4855,4855,4855,0
20241213,095500,4882135,4855,4850,4855,4850,3
20241213,095400,4867580,4855,4850,4855,4850,15
20241213,095300,4794820,4850,4850,4850,4850,50
20241213,095200,4552320,4850,4840,4850,4820,11
20241213,095100,4499175,4850,4850,4850,4850,0
20241213,095000,4499175,4850,4850,4850,4845,10
20241213,094900,4450705,4855,4855,4855,4855,0
20241213,094800,4450705,4855,4855,4855,4820,21
20241213,094700,4349255,4860,4855,4860,4855,14
20241213,094600,4281270,4855,4855,4855,4855,1
20241213,094500,4276415,4840,4840,4855,4840,8
20241213,094400,4237635,4845,4835,4845,4835,2
20241213,094300,4227955,4850,4850,4850,4850,3
20241213,094200,4213405,4850,4850,4850,4850,2
20241213,094100,4203705,4825,4840,4850,4825,13
20241213,094000,4140865,4825,4850,4850,4825,16
20241213,093900,4063485,4860,4825,4860,4825,104
20241213,093800,3561200,4825,4825,4825,4825,2
20241213,093700,3551550,4825,4825,4825,4825,5
20241213,093600,3527425,4820,4820,4820,4820,0
20241213,093500,3527425,4820,4820,4820,4820,0
20241213,093400,3527425,4820,4820,4820,4820,0
20241213,093300,3527425,4820,4820,4820,4820,0
20241213,093200,3527425,4820,4820,4820,4820,38
20241213,093100,3344265,4820,4820,4820,4820,18
20241213,093000,3257505,4810,4810,4810,4810,57
20241213,092900,2983335,4810,4810,4810,4810,15
20241213,092800,2911185,4810,4810,4810,4810,0
20241213,092700,2911185,4810,4810,4810,4810,0
20241213,092600,2911185,4810,4800,4810,4800,5
20241213,092500,2887150,4805,4805,4805,4805,15
20241213,092400,2815075,4820,4805,4820,4805,3
20241213,092300,2800645,4810,4810,4810,4810,64
20241213,092200,2492805,4810,4810,4810,4810,43
20241213,092100,2285975,4810,4815,4815,4810,60
20241213,092000,1997340,4815,4815,4820,4815,12
20241213,091900,1939555,4820,4820,4820,4820,0
20241213,091800,1939555,4820,4820,4820,4820,1
20241213,091700,1934735,4820,4820,4820,4820,0
20241213,091600,1934735,4820,4820,4820,4820,2
20241213,091500,1925095,4840,4835,4840,4825,9
20241213,091400,1881600,4810,4810,4810,4810,0
20241213,091300,1881600,4810,4810,4810,4810,0
20241213,091200,1881600,4810,4815,4815,4810,59
20241213,091100,1597795,4855,4855,4855,4855,1
20241213,091000,1592940,4855,4855,4855,4855,2
20241213,090900,1583230,4855,4855,4855,4855,1
20241213,090800,1578375,4860,4860,4860,4860,0
20241213,090700,1578375,4860,4860,4860,4860,5
20241213,090600,1554075,4860,4860,4860,4860,10
20241213,090500,1505475,4865,4815,4865,4815,15
20241213,090400,1433150,4815,4865,4865,4815,200
20241213,090300,465125,4810,4860,4860,4810,28
20241213,090200,329425,4865,4865,4865,4865,0
20241213,090100,329425,4865,4865,4865,4865,0
20241213,090000,329425,4865,4870,4870,4785,68