KissMeData/041920/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,192600,99754340,4885,4885,4885,4885,849
20241224,192500,99754340,4885,4885,4885,4885,0
20241224,192400,99754340,4885,4885,4885,4885,0
20241224,192300,99754340,4885,4885,4885,4885,0
20241224,192200,99754340,4885,4885,4885,4885,0
20241224,192100,99754340,4885,4885,4885,4885,0
20241224,192000,99754340,4885,4885,4885,4885,0
20241224,191900,99754340,4885,4885,4885,4885,0
20241224,191800,99754340,4885,4885,4885,4885,0
20241224,191700,99754340,4885,4885,4885,4885,0
20241224,191600,99754340,4885,4885,4885,4885,0
20241224,191500,99754340,4885,4885,4885,4885,0
20241224,191400,99754340,4885,4885,4885,4885,0
20241224,191300,99754340,4885,4885,4885,4885,0
20241224,191200,99754340,4885,4885,4885,4885,0
20241224,191100,99754340,4885,4885,4885,4885,0
20241224,191000,99754340,4885,4885,4885,4885,0
20241224,190900,99754340,4885,4885,4885,4885,0
20241224,190800,99754340,4885,4885,4885,4885,0
20241224,190700,99754340,4885,4885,4885,4885,0
20241224,190600,99754340,4885,4885,4885,4885,0
20241224,190500,99754340,4885,4885,4885,4885,0
20241224,190400,99754340,4885,4885,4885,4885,0
20241224,190300,99754340,4885,4885,4885,4885,0
20241224,190200,99754340,4885,4885,4885,4885,0
20241224,190100,99754340,4885,4885,4885,4885,0
20241224,190000,99754340,4885,4885,4885,4885,0
20241224,185900,99754340,4885,4885,4885,4885,0
20241224,185800,99754340,4885,4885,4885,4885,0
20241224,185700,99754340,4885,4885,4885,4885,0
20241224,185600,99754340,4885,4885,4885,4885,849
20241224,185500,99754340,4885,4885,4885,4885,0
20241224,185400,99754340,4885,4885,4885,4885,0
20241224,185300,99754340,4885,4885,4885,4885,0
20241224,185200,99754340,4885,4885,4885,4885,0
20241224,185100,99754340,4885,4885,4885,4885,0
20241224,185000,99754340,4885,4885,4885,4885,0
20241224,184900,99754340,4885,4885,4885,4885,0
20241224,184800,99754340,4885,4885,4885,4885,0
20241224,184700,99754340,4885,4885,4885,4885,0
20241224,184600,99754340,4885,4885,4885,4885,0
20241224,184500,99754340,4885,4885,4885,4885,0
20241224,184400,99754340,4885,4885,4885,4885,0
20241224,184300,99754340,4885,4885,4885,4885,0
20241224,184200,99754340,4885,4885,4885,4885,0
20241224,184100,99754340,4885,4885,4885,4885,0
20241224,184000,99754340,4885,4885,4885,4885,0
20241224,183900,99754340,4885,4885,4885,4885,0
20241224,183800,99754340,4885,4885,4885,4885,0
20241224,183700,99754340,4885,4885,4885,4885,0
20241224,183600,99754340,4885,4885,4885,4885,0
20241224,183500,99754340,4885,4885,4885,4885,0
20241224,183400,99754340,4885,4885,4885,4885,0
20241224,183300,99754340,4885,4885,4885,4885,0
20241224,183200,99754340,4885,4885,4885,4885,0
20241224,183100,99754340,4885,4885,4885,4885,0
20241224,183000,99754340,4885,4885,4885,4885,0
20241224,182900,99754340,4885,4885,4885,4885,0
20241224,182800,99754340,4885,4885,4885,4885,0
20241224,182700,99754340,4885,4885,4885,4885,0
20241224,182600,99754340,4885,4885,4885,4885,849
20241224,182500,99754340,4885,4885,4885,4885,0
20241224,182400,99754340,4885,4885,4885,4885,0
20241224,182300,99754340,4885,4885,4885,4885,0
20241224,182200,99754340,4885,4885,4885,4885,0
20241224,182100,99754340,4885,4885,4885,4885,0
20241224,182000,99754340,4885,4885,4885,4885,0
20241224,181900,99754340,4885,4885,4885,4885,0
20241224,181800,99754340,4885,4885,4885,4885,0
20241224,181700,99754340,4885,4885,4885,4885,0
20241224,181600,99754340,4885,4885,4885,4885,0
20241224,181500,99754340,4885,4885,4885,4885,0
20241224,181400,99754340,4885,4885,4885,4885,0
20241224,181300,99754340,4885,4885,4885,4885,0
20241224,181200,99754340,4885,4885,4885,4885,0
20241224,181100,99754340,4885,4885,4885,4885,0
20241224,181000,99754340,4885,4885,4885,4885,0
20241224,180900,99754340,4885,4885,4885,4885,0
20241224,180800,99754340,4885,4885,4885,4885,0
20241224,180700,99754340,4885,4885,4885,4885,0
20241224,180600,99754340,4885,4885,4885,4885,0
20241224,180500,99754340,4885,4885,4885,4885,0
20241224,180400,99754340,4885,4885,4885,4885,0
20241224,180300,99754340,4885,4885,4885,4885,0
20241224,180200,99754340,4885,4885,4885,4885,0
20241224,180100,99754340,4885,4885,4885,4885,0
20241224,180000,99754340,4885,4885,4885,4885,0
20241224,175900,99754340,4885,4885,4885,4885,0
20241224,175800,99754340,4885,4885,4885,4885,0
20241224,175700,99754340,4885,4885,4885,4885,0
20241224,175600,99754340,4885,4885,4885,4885,849
20241224,175500,99754340,4885,4885,4885,4885,0
20241224,175400,99754340,4885,4885,4885,4885,0
20241224,175300,99754340,4885,4885,4885,4885,0
20241224,175200,99754340,4885,4885,4885,4885,0
20241224,175100,99754340,4885,4885,4885,4885,0
20241224,175000,99754340,4885,4885,4885,4885,0
20241224,174900,99754340,4885,4885,4885,4885,0
20241224,174800,99754340,4885,4885,4885,4885,0
20241224,174700,99754340,4885,4885,4885,4885,0
20241224,174600,99754340,4885,4885,4885,4885,0
20241224,174500,99754340,4885,4885,4885,4885,0
20241224,174400,99754340,4885,4885,4885,4885,0
20241224,174300,99754340,4885,4885,4885,4885,0
20241224,174200,99754340,4885,4885,4885,4885,0
20241224,174100,99754340,4885,4885,4885,4885,0
20241224,174000,99754340,4885,4885,4885,4885,0
20241224,173900,99754340,4885,4885,4885,4885,0
20241224,173800,99754340,4885,4885,4885,4885,0
20241224,173700,99754340,4885,4885,4885,4885,0
20241224,173600,99754340,4885,4885,4885,4885,0
20241224,173500,99754340,4885,4885,4885,4885,0
20241224,173400,99754340,4885,4885,4885,4885,0
20241224,173300,99754340,4885,4885,4885,4885,0
20241224,173200,99754340,4885,4885,4885,4885,0
20241224,173100,99754340,4885,4885,4885,4885,0
20241224,173000,99754340,4885,4885,4885,4885,0
20241224,172900,99754340,4885,4885,4885,4885,0
20241224,172800,99754340,4885,4885,4885,4885,0
20241224,172700,99754340,4885,4885,4885,4885,0
20241224,172600,99754340,4885,4885,4885,4885,849
20241224,172500,99754340,4885,4885,4885,4885,0
20241224,172400,99754340,4885,4885,4885,4885,0
20241224,172300,99754340,4885,4885,4885,4885,0
20241224,172200,99754340,4885,4885,4885,4885,0
20241224,172100,99754340,4885,4885,4885,4885,0
20241224,172000,99754340,4885,4885,4885,4885,0
20241224,171900,99754340,4885,4885,4885,4885,0
20241224,171800,99754340,4885,4885,4885,4885,0
20241224,171700,99754340,4885,4885,4885,4885,0
20241224,171600,99754340,4885,4885,4885,4885,0
20241224,171500,99754340,4885,4885,4885,4885,0
20241224,171400,99754340,4885,4885,4885,4885,0
20241224,171300,99754340,4885,4885,4885,4885,0
20241224,171200,99754340,4885,4885,4885,4885,0
20241224,171100,99754340,4885,4885,4885,4885,0
20241224,171000,99754340,4885,4885,4885,4885,0
20241224,170900,99754340,4885,4885,4885,4885,0
20241224,170800,99754340,4885,4885,4885,4885,0
20241224,170700,99754340,4885,4885,4885,4885,0
20241224,170600,99754340,4885,4885,4885,4885,0
20241224,170500,99754340,4885,4885,4885,4885,0
20241224,170400,99754340,4885,4885,4885,4885,0
20241224,170300,99754340,4885,4885,4885,4885,0
20241224,170200,99754340,4885,4885,4885,4885,0
20241224,170100,99754340,4885,4885,4885,4885,0
20241224,170000,99754340,4885,4885,4885,4885,0
20241224,165900,99754340,4885,4885,4885,4885,0
20241224,165800,99754340,4885,4885,4885,4885,0
20241224,165700,99754340,4885,4885,4885,4885,0
20241224,165600,99754340,4885,4885,4885,4885,849
20241224,165500,99754340,4885,4885,4885,4885,0
20241224,165400,99754340,4885,4885,4885,4885,0
20241224,165300,99754340,4885,4885,4885,4885,0
20241224,165200,99754340,4885,4885,4885,4885,0
20241224,165100,99754340,4885,4885,4885,4885,0
20241224,165000,99754340,4885,4885,4885,4885,0
20241224,164900,99754340,4885,4885,4885,4885,0
20241224,164800,99754340,4885,4885,4885,4885,0
20241224,164700,99754340,4885,4885,4885,4885,0
20241224,164600,99754340,4885,4885,4885,4885,0
20241224,164500,99754340,4885,4885,4885,4885,0
20241224,164400,99754340,4885,4885,4885,4885,0
20241224,164300,99754340,4885,4885,4885,4885,0
20241224,164200,99754340,4885,4885,4885,4885,0
20241224,164100,99754340,4885,4885,4885,4885,0
20241224,164000,99754340,4885,4885,4885,4885,0
20241224,163900,99754340,4885,4885,4885,4885,0
20241224,163800,99754340,4885,4885,4885,4885,0
20241224,163700,99754340,4885,4885,4885,4885,0
20241224,163600,99754340,4885,4885,4885,4885,0
20241224,163500,99754340,4885,4885,4885,4885,0
20241224,163400,99754340,4885,4885,4885,4885,0
20241224,163300,99754340,4885,4885,4885,4885,0
20241224,163200,99754340,4885,4885,4885,4885,0
20241224,163100,99754340,4885,4885,4885,4885,0
20241224,163000,99754340,4885,4885,4885,4885,0
20241224,162900,99754340,4885,4885,4885,4885,0
20241224,162800,99754340,4885,4885,4885,4885,0
20241224,162700,99754340,4885,4885,4885,4885,0
20241224,162600,99754340,4885,4885,4885,4885,849
20241224,162500,99754340,4885,4885,4885,4885,0
20241224,162400,99754340,4885,4885,4885,4885,0
20241224,162300,99754340,4885,4885,4885,4885,0
20241224,162200,99754340,4885,4885,4885,4885,0
20241224,162100,99754340,4885,4885,4885,4885,0
20241224,162000,99754340,4885,4885,4885,4885,0
20241224,161900,99754340,4885,4885,4885,4885,0
20241224,161800,99754340,4885,4885,4885,4885,0
20241224,161700,99754340,4885,4885,4885,4885,0
20241224,161600,99754340,4885,4885,4885,4885,0
20241224,161500,99754340,4885,4885,4885,4885,0
20241224,161400,99754340,4885,4885,4885,4885,0
20241224,161300,99754340,4885,4885,4885,4885,0
20241224,161200,99754340,4885,4885,4885,4885,0
20241224,161100,99754340,4885,4885,4885,4885,0
20241224,161000,99754340,4885,4885,4885,4885,0
20241224,160900,99754340,4885,4885,4885,4885,0
20241224,160800,99754340,4885,4885,4885,4885,0
20241224,160700,99754340,4885,4885,4885,4885,0
20241224,160600,99754340,4885,4885,4885,4885,0
20241224,160500,99754340,4885,4885,4885,4885,0
20241224,160400,99754340,4885,4885,4885,4885,0
20241224,160300,99754340,4885,4885,4885,4885,0
20241224,160200,99754340,4885,4885,4885,4885,0
20241224,160100,99754340,4885,4885,4885,4885,0
20241224,160000,99754340,4885,4885,4885,4885,0
20241224,155900,99754340,4885,4885,4885,4885,0
20241224,155800,99754340,4885,4885,4885,4885,0
20241224,155700,99754340,4885,4885,4885,4885,0
20241224,155600,99754340,4885,4885,4885,4885,849
20241224,155500,99754340,4885,4885,4885,4885,0
20241224,155400,99754340,4885,4885,4885,4885,0
20241224,155300,99754340,4885,4885,4885,4885,0
20241224,155200,99754340,4885,4885,4885,4885,0
20241224,155100,99754340,4885,4885,4885,4885,0
20241224,155000,99754340,4885,4885,4885,4885,0
20241224,154900,99754340,4885,4885,4885,4885,0
20241224,154800,99754340,4885,4885,4885,4885,0
20241224,154700,99754340,4885,4885,4885,4885,0
20241224,154600,99754340,4885,4885,4885,4885,0
20241224,154500,99754340,4885,4885,4885,4885,0
20241224,154400,99754340,4885,4885,4885,4885,0
20241224,154300,99754340,4885,4885,4885,4885,0
20241224,154200,99754340,4885,4885,4885,4885,0
20241224,154100,99754340,4885,4885,4885,4885,0
20241224,154000,99754340,4885,4885,4885,4885,0
20241224,153900,99754340,4885,4885,4885,4885,0
20241224,153800,99754340,4885,4885,4885,4885,0
20241224,153700,99754340,4885,4885,4885,4885,0
20241224,153600,99754340,4885,4885,4885,4885,0
20241224,153500,99754340,4885,4885,4885,4885,0
20241224,153400,99754340,4885,4885,4885,4885,0
20241224,153300,99754340,4885,4885,4885,4885,0
20241224,153200,99754340,4885,4885,4885,4885,0
20241224,153100,99754340,4885,4885,4885,4885,0
20241224,153000,99754340,4885,4885,4885,4885,849
20241224,152900,95606975,4885,4885,4885,4885,0
20241224,152800,95606975,4885,4885,4885,4885,0
20241224,152700,95606975,4885,4885,4885,4885,0
20241224,152600,95606975,4885,4885,4885,4885,0
20241224,152500,95606975,4885,4885,4885,4885,0
20241224,152400,95606975,4885,4885,4885,4885,0
20241224,152300,95606975,4885,4885,4885,4885,0
20241224,152200,95606975,4885,4885,4885,4885,0
20241224,152100,95606975,4885,4885,4885,4885,0
20241224,152000,95606975,4885,4885,4885,4885,0
20241224,151900,95606975,4885,4885,4885,4885,0
20241224,151800,95606975,4885,4885,4885,4885,0
20241224,151700,95606975,4885,4885,4885,4885,0
20241224,151600,95606975,4885,4855,4885,4850,402
20241224,151500,93657070,4885,4885,4885,4885,0
20241224,151400,93657070,4885,4885,4885,4885,2
20241224,151300,93647300,4855,4855,4855,4855,11
20241224,151200,93593895,4855,4855,4855,4855,8
20241224,151100,93555055,4890,4890,4890,4890,0
20241224,151000,93555055,4890,4890,4890,4890,0
20241224,150900,93555055,4890,4890,4890,4890,2
20241224,150800,93545275,4890,4890,4890,4890,0
20241224,150700,93545275,4890,4855,4890,4855,192
20241224,150600,92613045,4855,4865,4865,4855,1500
20241224,150500,85329850,4900,4900,4900,4900,0
20241224,150400,85329850,4900,4900,4900,4900,0
20241224,150300,85329850,4900,4900,4900,4900,0
20241224,150200,85329850,4900,4900,4900,4900,0
20241224,150100,85329850,4900,4900,4900,4900,0
20241224,150000,85329850,4900,4900,4900,4900,0
20241224,145900,85329850,4900,4900,4900,4900,0
20241224,145800,85329850,4900,4900,4900,4900,0
20241224,145700,85329850,4900,4900,4900,4900,0
20241224,145600,85329850,4900,4900,4900,4900,0
20241224,145500,85329850,4900,4900,4900,4900,0
20241224,145400,85329850,4900,4900,4900,4900,0
20241224,145300,85329850,4900,4900,4900,4900,0
20241224,145200,85329850,4900,4900,4900,4900,0
20241224,145100,85329850,4900,4900,4900,4900,0
20241224,145000,85329850,4900,4900,4900,4900,0
20241224,144900,85329850,4900,4900,4900,4900,0
20241224,144800,85329850,4900,4900,4900,4900,0
20241224,144700,85329850,4900,4900,4900,4900,0
20241224,144600,85329850,4900,4900,4900,4900,0
20241224,144500,85329850,4900,4900,4900,4900,0
20241224,144400,85329850,4900,4900,4900,4900,0
20241224,144300,85329850,4900,4900,4900,4900,1
20241224,144200,85324950,4900,4885,4900,4885,75
20241224,144100,84958170,4885,4885,4885,4885,0
20241224,144000,84958170,4885,4885,4885,4885,0
20241224,143900,84958170,4885,4885,4885,4885,0
20241224,143800,84958170,4885,4885,4885,4885,0
20241224,143700,84958170,4885,4885,4885,4885,0
20241224,143600,84958170,4885,4885,4885,4885,2800
20241224,143500,71280170,4880,4880,4880,4880,287
20241224,143400,69879610,4880,4880,4880,4880,0
20241224,143300,69879610,4880,4880,4880,4880,0
20241224,143200,69879610,4880,4880,4880,4880,0
20241224,143100,69879610,4880,4880,4880,4880,0
20241224,143000,69879610,4880,4880,4880,4880,0
20241224,142900,69879610,4880,4880,4880,4880,0
20241224,142800,69879610,4880,4880,4880,4880,0
20241224,142700,69879610,4880,4880,4880,4880,0
20241224,142600,69879610,4880,4880,4880,4880,0
20241224,142500,69879610,4880,4880,4880,4880,1
20241224,142400,69874730,4850,4850,4850,4850,0
20241224,142300,69874730,4850,4850,4850,4850,0
20241224,142200,69874730,4850,4850,4850,4850,0
20241224,142100,69874730,4850,4850,4850,4850,0
20241224,142000,69874730,4850,4850,4850,4850,0
20241224,141900,69874730,4850,4850,4850,4850,0
20241224,141800,69874730,4850,4850,4850,4850,0
20241224,141700,69874730,4850,4850,4850,4850,0
20241224,141600,69874730,4850,4850,4850,4850,0
20241224,141500,69874730,4850,4850,4850,4850,0
20241224,141400,69874730,4850,4850,4850,4850,0
20241224,141300,69874730,4850,4850,4850,4850,0
20241224,141200,69874730,4850,4850,4850,4850,0
20241224,141100,69874730,4850,4850,4850,4850,0
20241224,141000,69874730,4850,4850,4850,4850,0
20241224,140900,69874730,4850,4850,4850,4850,0
20241224,140800,69874730,4850,4850,4850,4850,0
20241224,140700,69874730,4850,4850,4850,4850,0
20241224,140600,69874730,4850,4850,4850,4850,0
20241224,140500,69874730,4850,4850,4850,4850,0
20241224,140400,69874730,4850,4850,4850,4850,0
20241224,140300,69874730,4850,4850,4850,4850,0
20241224,140200,69874730,4850,4850,4850,4850,0
20241224,140100,69874730,4850,4850,4850,4850,0
20241224,140000,69874730,4850,4850,4850,4850,0
20241224,135900,69874730,4850,4850,4850,4850,0
20241224,135800,69874730,4850,4850,4850,4850,0
20241224,135700,69874730,4850,4850,4850,4850,0
20241224,135600,69874730,4850,4850,4850,4850,10
20241224,135500,69826230,4850,4850,4850,4850,0
20241224,135400,69826230,4850,4850,4850,4850,0
20241224,135300,69826230,4850,4850,4850,4850,0
20241224,135200,69826230,4850,4850,4850,4850,0
20241224,135100,69826230,4850,4850,4850,4850,0
20241224,135000,69826230,4850,4850,4850,4850,0
20241224,134900,69826230,4850,4850,4850,4850,0
20241224,134800,69826230,4850,4850,4850,4850,0
20241224,134700,69826230,4850,4850,4850,4850,0
20241224,134600,69826230,4850,4850,4850,4850,0
20241224,134500,69826230,4850,4850,4850,4850,0
20241224,134400,69826230,4850,4850,4850,4850,0
20241224,134300,69826230,4850,4850,4850,4850,0
20241224,134200,69826230,4850,4850,4850,4850,29
20241224,134100,69685580,4885,4885,4885,4885,0
20241224,134000,69685580,4885,4885,4885,4885,0
20241224,133900,69685580,4885,4865,4885,4865,100
20241224,133800,69197865,4865,4865,4865,4865,0
20241224,133700,69197865,4865,4850,4865,4850,433
20241224,133600,67097800,4845,4845,4845,4845,0
20241224,133500,67097800,4845,4845,4845,4845,0
20241224,133400,67097800,4845,4845,4845,4845,0
20241224,133300,67097800,4845,4845,4845,4845,0
20241224,133200,67097800,4845,4845,4845,4845,0
20241224,133100,67097800,4845,4845,4845,4845,0
20241224,133000,67097800,4845,4845,4845,4845,0
20241224,132900,67097800,4845,4845,4845,4845,0
20241224,132800,67097800,4845,4845,4845,4845,0
20241224,132700,67097800,4845,4845,4845,4845,0
20241224,132600,67097800,4845,4845,4845,4845,0
20241224,132500,67097800,4845,4845,4845,4845,0
20241224,132400,67097800,4845,4845,4845,4845,0
20241224,132300,67097800,4845,4845,4845,4845,0
20241224,132200,67097800,4845,4845,4845,4845,0
20241224,132100,67097800,4845,4865,4865,4845,427
20241224,132000,65021185,4865,4865,4865,4865,0
20241224,131900,65021185,4865,4865,4865,4865,0
20241224,131800,65021185,4865,4865,4865,4865,0
20241224,131700,65021185,4865,4865,4865,4865,0
20241224,131600,65021185,4865,4865,4865,4865,0
20241224,131500,65021185,4865,4865,4865,4865,0
20241224,131400,65021185,4865,4865,4865,4865,0
20241224,131300,65021185,4865,4865,4865,4865,0
20241224,131200,65021185,4865,4865,4865,4865,0
20241224,131100,65021185,4865,4865,4865,4865,0
20241224,131000,65021185,4865,4865,4865,4865,0
20241224,130900,65021185,4865,4865,4865,4865,0
20241224,130800,65021185,4865,4865,4865,4865,0
20241224,130700,65021185,4865,4865,4865,4865,0
20241224,130600,65021185,4865,4865,4865,4865,0
20241224,130500,65021185,4865,4865,4865,4865,0
20241224,130400,65021185,4865,4865,4865,4865,0
20241224,130300,65021185,4865,4865,4865,4865,0
20241224,130200,65021185,4865,4865,4865,4865,0
20241224,130100,65021185,4865,4865,4865,4865,0
20241224,130000,65021185,4865,4870,4870,4865,8
20241224,125900,64982245,4875,4875,4875,4875,0
20241224,125800,64982245,4875,4875,4875,4875,0
20241224,125700,64982245,4875,4875,4875,4875,0
20241224,125600,64982245,4875,4875,4875,4875,0
20241224,125500,64982245,4875,4875,4875,4875,0
20241224,125400,64982245,4875,4875,4875,4875,0
20241224,125300,64982245,4875,4875,4875,4875,0
20241224,125200,64982245,4875,4875,4875,4875,0
20241224,125100,64982245,4875,4875,4875,4875,0
20241224,125000,64982245,4875,4875,4875,4875,0
20241224,124900,64982245,4875,4875,4875,4875,0
20241224,124800,64982245,4875,4875,4875,4875,1
20241224,124700,64977370,4875,4875,4875,4875,0
20241224,124600,64977370,4875,4875,4875,4875,0
20241224,124500,64977370,4875,4875,4875,4875,0
20241224,124400,64977370,4875,4875,4875,4875,0
20241224,124300,64977370,4875,4875,4875,4875,0
20241224,124200,64977370,4875,4875,4875,4875,0
20241224,124100,64977370,4875,4875,4875,4875,5
20241224,124000,64952995,4845,4875,4875,4845,10
20241224,123900,64904275,4840,4845,4845,4840,724
20241224,123800,61396515,4845,4845,4845,4845,0
20241224,123700,61396515,4845,4845,4845,4845,0
20241224,123600,61396515,4845,4845,4845,4845,77
20241224,123500,61023450,4845,4845,4845,4845,0
20241224,123400,61023450,4845,4845,4845,4845,2
20241224,123300,61013760,4850,4850,4850,4850,0
20241224,123200,61013760,4850,4850,4850,4850,0
20241224,123100,61013760,4850,4850,4850,4850,0
20241224,123000,61013760,4850,4850,4850,4850,0
20241224,122900,61013760,4850,4850,4850,4850,2
20241224,122800,61004060,4850,4850,4850,4850,20
20241224,122700,60907060,4850,4850,4850,4850,0
20241224,122600,60907060,4850,4850,4850,4850,0
20241224,122500,60907060,4850,4850,4850,4850,0
20241224,122400,60907060,4850,4850,4850,4850,0
20241224,122300,60907060,4850,4850,4850,4850,0
20241224,122200,60907060,4850,4850,4850,4850,0
20241224,122100,60907060,4850,4850,4850,4850,0
20241224,122000,60907060,4850,4850,4850,4850,0
20241224,121900,60907060,4850,4850,4850,4850,0
20241224,121800,60907060,4850,4850,4850,4850,40
20241224,121700,60713060,4850,4850,4850,4850,0
20241224,121600,60713060,4850,4850,4850,4850,0
20241224,121500,60713060,4850,4850,4850,4850,137
20241224,121400,60048610,4850,4850,4850,4850,4
20241224,121300,60029210,4850,4850,4850,4850,0
20241224,121200,60029210,4850,4850,4850,4850,0
20241224,121100,60029210,4850,4850,4850,4850,0
20241224,121000,60029210,4850,4850,4850,4850,0
20241224,120900,60029210,4850,4850,4850,4850,0
20241224,120800,60029210,4850,4850,4850,4850,0
20241224,120700,60029210,4850,4850,4850,4850,0
20241224,120600,60029210,4850,4850,4850,4850,147
20241224,120500,59316260,4850,4850,4850,4850,0
20241224,120400,59316260,4850,4850,4850,4850,0
20241224,120300,59316260,4850,4850,4850,4850,0
20241224,120200,59316260,4850,4850,4850,4850,2
20241224,120100,59306560,4850,4850,4850,4850,1050
20241224,120000,54214060,4845,4880,4880,4845,3400
20241224,115900,37723940,4880,4880,4880,4880,0
20241224,115800,37723940,4880,4855,4885,4850,1401
20241224,115700,30927470,4850,4870,4870,4850,838
20241224,115600,26854710,4870,4870,4870,4870,25
20241224,115500,26732960,4875,4890,4890,4875,3221
20241224,115400,11011475,4890,4890,4890,4890,0
20241224,115300,11011475,4890,4890,4890,4890,0
20241224,115200,11011475,4890,4890,4890,4890,0
20241224,115100,11011475,4890,4890,4890,4890,25
20241224,115000,10889225,4890,4890,4890,4890,0
20241224,114900,10889225,4890,4890,4890,4890,0
20241224,114800,10889225,4890,4890,4890,4890,0
20241224,114700,10889225,4890,4890,4890,4890,0
20241224,114600,10889225,4890,4890,4890,4890,0
20241224,114500,10889225,4890,4890,4890,4890,25
20241224,114400,10766975,4890,4890,4890,4890,0
20241224,114300,10766975,4890,4890,4890,4890,0
20241224,114200,10766975,4890,4890,4890,4890,0
20241224,114100,10766975,4890,4890,4890,4890,0
20241224,114000,10766975,4890,4890,4890,4890,0
20241224,113900,10766975,4890,4890,4890,4890,0
20241224,113800,10766975,4890,4890,4890,4890,0
20241224,113700,10766975,4890,4890,4890,4890,0
20241224,113600,10766975,4890,4895,4895,4890,307
20241224,113500,9265305,4895,4895,4895,4895,0
20241224,113400,9265305,4895,4895,4895,4895,0
20241224,113300,9265305,4895,4895,4895,4895,0
20241224,113200,9265305,4895,4895,4895,4895,0
20241224,113100,9265305,4895,4895,4895,4895,0
20241224,113000,9265305,4895,4895,4895,4895,0
20241224,112900,9265305,4895,4895,4895,4895,0
20241224,112800,9265305,4895,4895,4895,4895,0
20241224,112700,9265305,4895,4895,4895,4895,0
20241224,112600,9265305,4895,4895,4895,4895,0
20241224,112500,9265305,4895,4915,4915,4895,4
20241224,112400,9245685,4910,4910,4910,4910,0
20241224,112300,9245685,4910,4910,4910,4910,0
20241224,112200,9245685,4910,4910,4910,4910,0
20241224,112100,9245685,4910,4910,4910,4910,0
20241224,112000,9245685,4910,4910,4910,4910,0
20241224,111900,9245685,4910,4910,4910,4910,0
20241224,111800,9245685,4910,4910,4910,4910,0
20241224,111700,9245685,4910,4910,4910,4910,0
20241224,111600,9245685,4910,4910,4910,4910,0
20241224,111500,9245685,4910,4910,4910,4910,0
20241224,111400,9245685,4910,4910,4910,4910,0
20241224,111300,9245685,4910,4910,4910,4910,0
20241224,111200,9245685,4910,4910,4910,4910,0
20241224,111100,9245685,4910,4910,4910,4910,0
20241224,111000,9245685,4910,4910,4910,4910,0
20241224,110900,9245685,4910,4910,4910,4910,61
20241224,110800,8946175,4890,4890,4890,4890,0
20241224,110700,8946175,4890,4890,4890,4890,0
20241224,110600,8946175,4890,4890,4890,4890,0
20241224,110500,8946175,4890,4890,4890,4890,0
20241224,110400,8946175,4890,4890,4890,4890,0
20241224,110300,8946175,4890,4890,4890,4890,0
20241224,110200,8946175,4890,4890,4890,4890,0
20241224,110100,8946175,4890,4890,4890,4890,0
20241224,110000,8946175,4890,4890,4890,4890,0
20241224,105900,8946175,4890,4890,4890,4890,0
20241224,105800,8946175,4890,4890,4890,4890,0
20241224,105700,8946175,4890,4890,4890,4890,0
20241224,105600,8946175,4890,4890,4890,4890,0
20241224,105500,8946175,4890,4890,4890,4890,29
20241224,105400,8804365,4890,4890,4890,4890,0
20241224,105300,8804365,4890,4890,4890,4890,0
20241224,105200,8804365,4890,4900,4900,4890,503
20241224,105100,6344420,4900,4900,4900,4900,0
20241224,105000,6344420,4900,4900,4900,4900,0
20241224,104900,6344420,4900,4900,4900,4900,0
20241224,104800,6344420,4900,4900,4900,4900,0
20241224,104700,6344420,4900,4900,4900,4900,0
20241224,104600,6344420,4900,4900,4900,4900,0
20241224,104500,6344420,4900,4900,4900,4900,0
20241224,104400,6344420,4900,4900,4900,4900,0
20241224,104300,6344420,4900,4905,4905,4900,601
20241224,104200,3396905,4905,4905,4905,4905,0
20241224,104100,3396905,4905,4905,4905,4905,0
20241224,104000,3396905,4905,4905,4905,4905,0
20241224,103900,3396905,4905,4905,4905,4905,0
20241224,103800,3396905,4905,4905,4905,4905,0
20241224,103700,3396905,4905,4905,4905,4905,0
20241224,103600,3396905,4905,4910,4910,4905,59
20241224,103500,3107240,4910,4915,4915,4910,45
20241224,103400,2886085,4935,4935,4935,4935,0
20241224,103300,2886085,4935,4935,4935,4935,0
20241224,103200,2886085,4935,4935,4935,4935,0
20241224,103100,2886085,4935,4935,4935,4935,0
20241224,103000,2886085,4935,4935,4935,4935,0
20241224,102900,2886085,4935,4935,4935,4935,0
20241224,102800,2886085,4935,4935,4935,4935,0
20241224,102700,2886085,4935,4935,4935,4935,0
20241224,102600,2886085,4935,4935,4935,4935,0
20241224,102500,2886085,4935,4935,4935,4935,0
20241224,102400,2886085,4935,4935,4935,4935,0
20241224,102300,2886085,4935,4935,4935,4935,0
20241224,102200,2886085,4935,4935,4935,4935,0
20241224,102100,2886085,4935,4935,4935,4935,0
20241224,102000,2886085,4935,4935,4935,4935,1
20241224,101900,2881150,4910,4910,4910,4910,0
20241224,101800,2881150,4910,4910,4910,4910,0
20241224,101700,2881150,4910,4910,4910,4910,0
20241224,101600,2881150,4910,4910,4910,4910,0
20241224,101500,2881150,4910,4910,4910,4910,0
20241224,101400,2881150,4910,4910,4910,4910,0
20241224,101300,2881150,4910,4910,4910,4910,0
20241224,101200,2881150,4910,4910,4910,4910,0
20241224,101100,2881150,4910,4910,4910,4910,0
20241224,101000,2881150,4910,4910,4910,4910,0
20241224,100900,2881150,4910,4910,4910,4910,0
20241224,100800,2881150,4910,4910,4910,4910,0
20241224,100700,2881150,4910,4910,4910,4910,0
20241224,100600,2881150,4910,4910,4910,4910,0
20241224,100500,2881150,4910,4910,4910,4910,0
20241224,100400,2881150,4910,4910,4910,4910,0
20241224,100300,2881150,4910,4910,4910,4910,0
20241224,100200,2881150,4910,4910,4910,4910,0
20241224,100100,2881150,4910,4910,4910,4910,0
20241224,100000,2881150,4910,4910,4910,4910,0
20241224,095900,2881150,4910,4910,4910,4910,0
20241224,095800,2881150,4910,4910,4910,4910,0
20241224,095700,2881150,4910,4910,4910,4910,0
20241224,095600,2881150,4910,4910,4910,4910,0
20241224,095500,2881150,4910,4910,4910,4910,0
20241224,095400,2881150,4910,4910,4910,4910,0
20241224,095300,2881150,4910,4910,4910,4910,0
20241224,095200,2881150,4910,4910,4910,4910,49
20241224,095100,2640560,4910,4910,4910,4910,1
20241224,095000,2635650,4910,4910,4910,4910,0
20241224,094900,2635650,4910,4910,4910,4910,0
20241224,094800,2635650,4910,4910,4910,4910,0
20241224,094700,2635650,4910,4910,4910,4910,50
20241224,094600,2390150,4920,4920,4920,4920,0
20241224,094500,2390150,4920,4920,4920,4920,168
20241224,094400,1563590,4945,4945,4945,4945,0
20241224,094300,1563590,4945,4945,4945,4945,1
20241224,094200,1558645,4945,4945,4945,4945,2
20241224,094100,1548755,4920,4920,4920,4920,50
20241224,094000,1302755,4945,4945,4945,4945,0
20241224,093900,1302755,4945,4945,4945,4945,0
20241224,093800,1302755,4945,4945,4945,4945,0
20241224,093700,1302755,4945,4945,4945,4945,0
20241224,093600,1302755,4945,4945,4945,4945,0
20241224,093500,1302755,4945,4945,4945,4945,0
20241224,093400,1302755,4945,4945,4945,4945,0
20241224,093300,1302755,4945,4945,4945,4945,0
20241224,093200,1302755,4945,4945,4945,4945,0
20241224,093100,1302755,4945,4945,4945,4945,0
20241224,093000,1302755,4945,4945,4945,4945,0
20241224,092900,1302755,4945,4945,4945,4945,1
20241224,092800,1297810,4945,4945,4945,4945,2
20241224,092700,1287920,4920,4920,4920,4920,0
20241224,092600,1287920,4920,4920,4920,4920,1
20241224,092500,1283000,4920,4920,4920,4920,0
20241224,092400,1283000,4920,4920,4920,4920,0
20241224,092300,1283000,4920,4920,4920,4920,0
20241224,092200,1283000,4920,4920,4920,4920,0
20241224,092100,1283000,4920,4920,4920,4920,0
20241224,092000,1283000,4920,4920,4920,4920,4
20241224,091900,1263320,4925,4925,4925,4925,10
20241224,091800,1214070,4925,4925,4925,4925,0
20241224,091700,1214070,4925,4925,4925,4925,0
20241224,091600,1214070,4925,4925,4925,4925,0
20241224,091500,1214070,4925,4925,4925,4925,0
20241224,091400,1214070,4925,4925,4925,4925,0
20241224,091300,1214070,4925,4925,4925,4925,0
20241224,091200,1214070,4925,4925,4925,4925,0
20241224,091100,1214070,4925,4925,4925,4925,39
20241224,091000,1021995,4925,4925,4925,4925,1
20241224,090900,1017070,4925,4925,4925,4925,10
20241224,090800,967820,4925,4925,4925,4925,0
20241224,090700,967820,4925,4925,4925,4925,0
20241224,090600,967820,4925,4925,4925,4925,0
20241224,090500,967820,4925,4925,4925,4925,0
20241224,090400,967820,4925,4925,4925,4925,0
20241224,090300,967820,4925,4925,4925,4925,0
20241224,090200,967820,4925,4925,4925,4925,70
20241224,090100,623070,4945,4945,4945,4945,0
20241224,090000,623070,4945,4945,4945,4945,106