KissMeData/001560/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183400,20410630,8620,8620,8620,8620,111
20231214,183300,20410630,8620,8620,8620,8620,0
20231214,183200,20410630,8620,8620,8620,8620,0
20231214,183100,20410630,8620,8620,8620,8620,0
20231214,183000,20410630,8620,8620,8620,8620,0
20231214,182900,20410630,8620,8620,8620,8620,0
20231214,182800,20410630,8620,8620,8620,8620,0
20231214,182700,20410630,8620,8620,8620,8620,0
20231214,182600,20410630,8620,8620,8620,8620,0
20231214,182500,20410630,8620,8620,8620,8620,0
20231214,182400,20410630,8620,8620,8620,8620,0
20231214,182300,20410630,8620,8620,8620,8620,0
20231214,182200,20410630,8620,8620,8620,8620,0
20231214,182100,20410630,8620,8620,8620,8620,0
20231214,182000,20410630,8620,8620,8620,8620,0
20231214,181900,20410630,8620,8620,8620,8620,0
20231214,181800,20410630,8620,8620,8620,8620,0
20231214,181700,20410630,8620,8620,8620,8620,0
20231214,181600,20410630,8620,8620,8620,8620,0
20231214,181500,20410630,8620,8620,8620,8620,0
20231214,181400,20410630,8620,8620,8620,8620,0
20231214,181300,20410630,8620,8620,8620,8620,0
20231214,181200,20410630,8620,8620,8620,8620,0
20231214,181100,20410630,8620,8620,8620,8620,0
20231214,181000,20410630,8620,8620,8620,8620,0
20231214,180900,20410630,8620,8620,8620,8620,0
20231214,180800,20410630,8620,8620,8620,8620,0
20231214,180700,20410630,8620,8620,8620,8620,0
20231214,180600,20410630,8620,8620,8620,8620,0
20231214,180500,20410630,8620,8620,8620,8620,0
20231214,180400,20410630,8620,8620,8620,8620,111
20231214,180300,20410630,8620,8620,8620,8620,0
20231214,180200,20410630,8620,8620,8620,8620,0
20231214,180100,20410630,8620,8620,8620,8620,0
20231214,180000,20410630,8620,8620,8620,8620,0
20231214,175900,20410630,8620,8620,8620,8620,0
20231214,175800,20410630,8620,8620,8620,8620,0
20231214,175700,20410630,8620,8620,8620,8620,0
20231214,175600,20410630,8620,8620,8620,8620,0
20231214,175500,20410630,8620,8620,8620,8620,0
20231214,175400,20410630,8620,8620,8620,8620,0
20231214,175300,20410630,8620,8620,8620,8620,0
20231214,175200,20410630,8620,8620,8620,8620,0
20231214,175100,20410630,8620,8620,8620,8620,0
20231214,175000,20410630,8620,8620,8620,8620,0
20231214,174900,20410630,8620,8620,8620,8620,0
20231214,174800,20410630,8620,8620,8620,8620,0
20231214,174700,20410630,8620,8620,8620,8620,0
20231214,174600,20410630,8620,8620,8620,8620,0
20231214,174500,20410630,8620,8620,8620,8620,0
20231214,174400,20410630,8620,8620,8620,8620,0
20231214,174300,20410630,8620,8620,8620,8620,0
20231214,174200,20410630,8620,8620,8620,8620,0
20231214,174100,20410630,8620,8620,8620,8620,0
20231214,174000,20410630,8620,8620,8620,8620,0
20231214,173900,20410630,8620,8620,8620,8620,0
20231214,173800,20410630,8620,8620,8620,8620,0
20231214,173700,20410630,8620,8620,8620,8620,0
20231214,173600,20410630,8620,8620,8620,8620,0
20231214,173500,20410630,8620,8620,8620,8620,0
20231214,173400,20410630,8620,8620,8620,8620,111
20231214,173300,20410630,8620,8620,8620,8620,0
20231214,173200,20410630,8620,8620,8620,8620,0
20231214,173100,20410630,8620,8620,8620,8620,0
20231214,173000,20410630,8620,8620,8620,8620,0
20231214,172900,20410630,8620,8620,8620,8620,0
20231214,172800,20410630,8620,8620,8620,8620,0
20231214,172700,20410630,8620,8620,8620,8620,0
20231214,172600,20410630,8620,8620,8620,8620,0
20231214,172500,20410630,8620,8620,8620,8620,0
20231214,172400,20410630,8620,8620,8620,8620,0
20231214,172300,20410630,8620,8620,8620,8620,0
20231214,172200,20410630,8620,8620,8620,8620,0
20231214,172100,20410630,8620,8620,8620,8620,0
20231214,172000,20410630,8620,8620,8620,8620,0
20231214,171900,20410630,8620,8620,8620,8620,0
20231214,171800,20410630,8620,8620,8620,8620,0
20231214,171700,20410630,8620,8620,8620,8620,0
20231214,171600,20410630,8620,8620,8620,8620,0
20231214,171500,20410630,8620,8620,8620,8620,0
20231214,171400,20410630,8620,8620,8620,8620,0
20231214,171300,20410630,8620,8620,8620,8620,0
20231214,171200,20410630,8620,8620,8620,8620,0
20231214,171100,20410630,8620,8620,8620,8620,0
20231214,171000,20410630,8620,8620,8620,8620,0
20231214,170900,20410630,8620,8620,8620,8620,0
20231214,170800,20410630,8620,8620,8620,8620,0
20231214,170700,20410630,8620,8620,8620,8620,0
20231214,170600,20410630,8620,8620,8620,8620,0
20231214,170500,20410630,8620,8620,8620,8620,0
20231214,170400,20410630,8620,8620,8620,8620,111
20231214,170300,20410630,8620,8620,8620,8620,0
20231214,170200,20410630,8620,8620,8620,8620,0
20231214,170100,20410630,8620,8620,8620,8620,0
20231214,170000,20410630,8620,8620,8620,8620,0
20231214,165900,20410630,8620,8620,8620,8620,0
20231214,165800,20410630,8620,8620,8620,8620,0
20231214,165700,20410630,8620,8620,8620,8620,0
20231214,165600,20410630,8620,8620,8620,8620,0
20231214,165500,20410630,8620,8620,8620,8620,0
20231214,165400,20410630,8620,8620,8620,8620,0
20231214,165300,20410630,8620,8620,8620,8620,0
20231214,165200,20410630,8620,8620,8620,8620,0
20231214,165100,20410630,8620,8620,8620,8620,0
20231214,165000,20410630,8620,8620,8620,8620,0
20231214,164900,20410630,8620,8620,8620,8620,0
20231214,164800,20410630,8620,8620,8620,8620,0
20231214,164700,20410630,8620,8620,8620,8620,0
20231214,164600,20410630,8620,8620,8620,8620,0
20231214,164500,20410630,8620,8620,8620,8620,0
20231214,164400,20410630,8620,8620,8620,8620,0
20231214,164300,20410630,8620,8620,8620,8620,0
20231214,164200,20410630,8620,8620,8620,8620,0
20231214,164100,20410630,8620,8620,8620,8620,0
20231214,164000,20410630,8620,8620,8620,8620,0
20231214,163900,20410630,8620,8620,8620,8620,0
20231214,163800,20410630,8620,8620,8620,8620,0
20231214,163700,20410630,8620,8620,8620,8620,0
20231214,163600,20410630,8620,8620,8620,8620,0
20231214,163500,20410630,8620,8620,8620,8620,0
20231214,163400,20410630,8620,8620,8620,8620,111
20231214,163300,20410630,8620,8620,8620,8620,0
20231214,163200,20410630,8620,8620,8620,8620,0
20231214,163100,20410630,8620,8620,8620,8620,0
20231214,163000,20410630,8620,8620,8620,8620,0
20231214,162900,20410630,8620,8620,8620,8620,0
20231214,162800,20410630,8620,8620,8620,8620,0
20231214,162700,20410630,8620,8620,8620,8620,0
20231214,162600,20410630,8620,8620,8620,8620,0
20231214,162500,20410630,8620,8620,8620,8620,0
20231214,162400,20410630,8620,8620,8620,8620,0
20231214,162300,20410630,8620,8620,8620,8620,0
20231214,162200,20410630,8620,8620,8620,8620,0
20231214,162100,20410630,8620,8620,8620,8620,0
20231214,162000,20410630,8620,8620,8620,8620,0
20231214,161900,20410630,8620,8620,8620,8620,0
20231214,161800,20410630,8620,8620,8620,8620,0
20231214,161700,20410630,8620,8620,8620,8620,0
20231214,161600,20410630,8620,8620,8620,8620,0
20231214,161500,20410630,8620,8620,8620,8620,0
20231214,161400,20410630,8620,8620,8620,8620,0
20231214,161300,20410630,8620,8620,8620,8620,0
20231214,161200,20410630,8620,8620,8620,8620,0
20231214,161100,20410630,8620,8620,8620,8620,0
20231214,161000,20410630,8620,8620,8620,8620,0
20231214,160900,20410630,8620,8620,8620,8620,0
20231214,160800,20410630,8620,8620,8620,8620,0
20231214,160700,20410630,8620,8620,8620,8620,0
20231214,160600,20410630,8620,8620,8620,8620,0
20231214,160500,20410630,8620,8620,8620,8620,0
20231214,160400,20410630,8620,8620,8620,8620,111
20231214,160300,20410630,8620,8620,8620,8620,0
20231214,160200,20410630,8620,8620,8620,8620,0
20231214,160100,20410630,8620,8620,8620,8620,0
20231214,160000,20410630,8620,8620,8620,8620,0
20231214,155900,20410630,8620,8620,8620,8620,0
20231214,155800,20410630,8620,8620,8620,8620,0
20231214,155700,20410630,8620,8620,8620,8620,0
20231214,155600,20410630,8620,8620,8620,8620,0
20231214,155500,20410630,8620,8620,8620,8620,0
20231214,155400,20410630,8620,8620,8620,8620,0
20231214,155300,20410630,8620,8620,8620,8620,0
20231214,155200,20410630,8620,8620,8620,8620,0
20231214,155100,20410630,8620,8620,8620,8620,0
20231214,155000,20410630,8620,8620,8620,8620,0
20231214,154900,20410630,8620,8620,8620,8620,0
20231214,154800,20410630,8620,8620,8620,8620,0
20231214,154700,20410630,8620,8620,8620,8620,0
20231214,154600,20410630,8620,8620,8620,8620,0
20231214,154500,20410630,8620,8620,8620,8620,0
20231214,154400,20410630,8620,8620,8620,8620,0
20231214,154300,20410630,8620,8620,8620,8620,0
20231214,154200,20410630,8620,8620,8620,8620,0
20231214,154100,20410630,8620,8620,8620,8620,0
20231214,154000,20410630,8620,8620,8620,8620,0
20231214,153900,20410630,8620,8620,8620,8620,0
20231214,153800,20410630,8620,8620,8620,8620,0
20231214,153700,20410630,8620,8620,8620,8620,0
20231214,153600,20410630,8620,8620,8620,8620,0
20231214,153500,20410630,8620,8620,8620,8620,0
20231214,153400,20410630,8620,8620,8620,8620,111
20231214,153300,20410630,8620,8620,8620,8620,0
20231214,153200,20410630,8620,8620,8620,8620,0
20231214,153100,20410630,8620,8620,8620,8620,0
20231214,153000,20410630,8620,8620,8620,8620,111
20231214,152900,19453810,8620,8620,8620,8620,0
20231214,152800,19453810,8620,8620,8620,8620,0
20231214,152700,19453810,8620,8620,8620,8620,0
20231214,152600,19453810,8620,8620,8620,8620,0
20231214,152500,19453810,8620,8620,8620,8620,0
20231214,152400,19453810,8620,8620,8620,8620,0
20231214,152300,19453810,8620,8620,8620,8620,0
20231214,152200,19453810,8620,8620,8620,8620,0
20231214,152100,19453810,8620,8620,8620,8620,0
20231214,152000,19453810,8620,8620,8620,8620,0
20231214,151900,19453810,8620,8620,8620,8620,0
20231214,151800,19453810,8620,8620,8620,8620,0
20231214,151700,19453810,8620,8610,8620,8610,188
20231214,151600,17834530,8620,8620,8620,8620,0
20231214,151500,17834530,8620,8620,8620,8620,0
20231214,151400,17834530,8620,8620,8620,8620,0
20231214,151300,17834530,8620,8620,8620,8620,7
20231214,151200,17774190,8610,8610,8610,8610,0
20231214,151100,17774190,8610,8610,8610,8610,0
20231214,151000,17774190,8610,8610,8610,8610,0
20231214,150900,17774190,8610,8610,8610,8610,0
20231214,150800,17774190,8610,8610,8610,8610,0
20231214,150700,17774190,8610,8610,8610,8610,0
20231214,150600,17774190,8610,8610,8610,8610,0
20231214,150500,17774190,8610,8610,8610,8610,0
20231214,150400,17774190,8610,8610,8610,8610,26
20231214,150300,17550330,8620,8620,8620,8620,0
20231214,150200,17550330,8620,8620,8620,8620,0
20231214,150100,17550330,8620,8620,8620,8620,0
20231214,150000,17550330,8620,8620,8620,8620,0
20231214,145900,17550330,8620,8620,8620,8620,0
20231214,145800,17550330,8620,8620,8620,8620,0
20231214,145700,17550330,8620,8620,8620,8620,0
20231214,145600,17550330,8620,8620,8620,8620,0
20231214,145500,17550330,8620,8620,8620,8620,0
20231214,145400,17550330,8620,8620,8620,8620,0
20231214,145300,17550330,8620,8620,8620,8620,0
20231214,145200,17550330,8620,8620,8620,8620,0
20231214,145100,17550330,8620,8620,8620,8620,0
20231214,145000,17550330,8620,8620,8620,8620,0
20231214,144900,17550330,8620,8620,8620,8620,0
20231214,144800,17550330,8620,8620,8620,8620,0
20231214,144700,17550330,8620,8620,8620,8620,0
20231214,144600,17550330,8620,8620,8620,8620,0
20231214,144500,17550330,8620,8620,8620,8620,0
20231214,144400,17550330,8620,8620,8620,8620,0
20231214,144300,17550330,8620,8620,8620,8620,0
20231214,144200,17550330,8620,8620,8620,8620,0
20231214,144100,17550330,8620,8620,8620,8620,200
20231214,144000,15826330,8620,8620,8620,8620,100
20231214,143900,14964330,8620,8620,8620,8620,0
20231214,143800,14964330,8620,8620,8620,8620,0
20231214,143700,14964330,8620,8620,8620,8620,0
20231214,143600,14964330,8620,8620,8620,8620,0
20231214,143500,14964330,8620,8620,8620,8620,0
20231214,143400,14964330,8620,8620,8620,8620,6
20231214,143300,14912610,8620,8620,8620,8620,0
20231214,143200,14912610,8620,8620,8620,8620,8
20231214,143100,14843650,8620,8620,8620,8620,0
20231214,143000,14843650,8620,8620,8620,8620,0
20231214,142900,14843650,8620,8620,8620,8620,0
20231214,142800,14843650,8620,8620,8620,8620,0
20231214,142700,14843650,8620,8620,8620,8620,7
20231214,142600,14783310,8610,8610,8610,8610,0
20231214,142500,14783310,8610,8610,8610,8610,0
20231214,142400,14783310,8610,8610,8610,8610,0
20231214,142300,14783310,8610,8610,8610,8610,0
20231214,142200,14783310,8610,8610,8610,8610,0
20231214,142100,14783310,8610,8610,8610,8610,0
20231214,142000,14783310,8610,8610,8610,8610,15
20231214,141900,14654160,8610,8610,8610,8610,0
20231214,141800,14654160,8610,8610,8610,8610,0
20231214,141700,14654160,8610,8610,8610,8610,0
20231214,141600,14654160,8610,8620,8620,8610,61
20231214,141500,14128350,8620,8620,8620,8620,0
20231214,141400,14128350,8620,8620,8620,8620,0
20231214,141300,14128350,8620,8620,8620,8620,0
20231214,141200,14128350,8620,8620,8620,8620,0
20231214,141100,14128350,8620,8620,8620,8620,0
20231214,141000,14128350,8620,8620,8620,8620,0
20231214,140900,14128350,8620,8620,8620,8620,0
20231214,140800,14128350,8620,8620,8620,8620,0
20231214,140700,14128350,8620,8620,8620,8620,0
20231214,140600,14128350,8620,8620,8620,8620,0
20231214,140500,14128350,8620,8620,8620,8620,0
20231214,140400,14128350,8620,8620,8620,8620,0
20231214,140300,14128350,8620,8620,8620,8620,0
20231214,140200,14128350,8620,8620,8620,8620,0
20231214,140100,14128350,8620,8620,8620,8620,0
20231214,140000,14128350,8620,8620,8620,8620,0
20231214,135900,14128350,8620,8620,8620,8620,0
20231214,135800,14128350,8620,8620,8620,8620,0
20231214,135700,14128350,8620,8620,8620,8620,0
20231214,135600,14128350,8620,8620,8620,8620,0
20231214,135500,14128350,8620,8620,8620,8620,0
20231214,135400,14128350,8620,8620,8620,8620,0
20231214,135300,14128350,8620,8620,8620,8620,0
20231214,135200,14128350,8620,8620,8620,8620,0
20231214,135100,14128350,8620,8620,8620,8620,0
20231214,135000,14128350,8620,8620,8620,8620,0
20231214,134900,14128350,8620,8620,8620,8620,0
20231214,134800,14128350,8620,8620,8620,8620,0
20231214,134700,14128350,8620,8620,8620,8620,0
20231214,134600,14128350,8620,8620,8620,8620,0
20231214,134500,14128350,8620,8620,8620,8620,0
20231214,134400,14128350,8620,8620,8620,8620,0
20231214,134300,14128350,8620,8620,8620,8620,0
20231214,134200,14128350,8620,8620,8620,8620,0
20231214,134100,14128350,8620,8620,8620,8620,0
20231214,134000,14128350,8620,8620,8620,8620,0
20231214,133900,14128350,8620,8620,8620,8620,0
20231214,133800,14128350,8620,8620,8620,8620,0
20231214,133700,14128350,8620,8620,8620,8620,0
20231214,133600,14128350,8620,8620,8620,8620,0
20231214,133500,14128350,8620,8620,8620,8620,0
20231214,133400,14128350,8620,8620,8620,8620,0
20231214,133300,14128350,8620,8620,8620,8620,0
20231214,133200,14128350,8620,8620,8620,8620,0
20231214,133100,14128350,8620,8620,8620,8620,0
20231214,133000,14128350,8620,8620,8620,8620,0
20231214,132900,14128350,8620,8620,8620,8620,0
20231214,132800,14128350,8620,8620,8620,8620,0
20231214,132700,14128350,8620,8620,8620,8620,0
20231214,132600,14128350,8620,8620,8620,8620,0
20231214,132500,14128350,8620,8620,8620,8620,0
20231214,132400,14128350,8620,8620,8620,8620,0
20231214,132300,14128350,8620,8620,8620,8620,0
20231214,132200,14128350,8620,8620,8620,8620,0
20231214,132100,14128350,8620,8620,8620,8620,0
20231214,132000,14128350,8620,8620,8620,8620,0
20231214,131900,14128350,8620,8620,8620,8620,0
20231214,131800,14128350,8620,8620,8620,8620,0
20231214,131700,14128350,8620,8620,8620,8620,0
20231214,131600,14128350,8620,8620,8620,8620,0
20231214,131500,14128350,8620,8620,8620,8620,0
20231214,131400,14128350,8620,8620,8620,8620,0
20231214,131300,14128350,8620,8620,8620,8620,0
20231214,131200,14128350,8620,8620,8620,8620,0
20231214,131100,14128350,8620,8620,8620,8620,0
20231214,131000,14128350,8620,8620,8620,8620,0
20231214,130900,14128350,8620,8620,8620,8620,0
20231214,130800,14128350,8620,8620,8620,8620,0
20231214,130700,14128350,8620,8620,8620,8620,0
20231214,130600,14128350,8620,8620,8620,8620,0
20231214,130500,14128350,8620,8620,8620,8620,1
20231214,130400,14119730,8610,8610,8610,8610,0
20231214,130300,14119730,8610,8610,8610,8610,0
20231214,130200,14119730,8610,8610,8610,8610,0
20231214,130100,14119730,8610,8610,8610,8610,0
20231214,130000,14119730,8610,8610,8610,8610,0
20231214,125900,14119730,8610,8610,8610,8610,0
20231214,125800,14119730,8610,8610,8610,8610,0
20231214,125700,14119730,8610,8610,8610,8610,0
20231214,125600,14119730,8610,8610,8610,8610,0
20231214,125500,14119730,8610,8610,8610,8610,0
20231214,125400,14119730,8610,8610,8610,8610,0
20231214,125300,14119730,8610,8610,8610,8610,0
20231214,125200,14119730,8610,8610,8610,8610,0
20231214,125100,14119730,8610,8610,8610,8610,0
20231214,125000,14119730,8610,8610,8610,8610,0
20231214,124900,14119730,8610,8610,8610,8610,0
20231214,124800,14119730,8610,8610,8610,8610,0
20231214,124700,14119730,8610,8610,8610,8610,0
20231214,124600,14119730,8610,8610,8610,8610,0
20231214,124500,14119730,8610,8610,8610,8610,0
20231214,124400,14119730,8610,8610,8610,8610,0
20231214,124300,14119730,8610,8610,8610,8610,0
20231214,124200,14119730,8610,8610,8610,8610,1
20231214,124100,14111120,8620,8620,8620,8620,0
20231214,124000,14111120,8620,8620,8620,8620,0
20231214,123900,14111120,8620,8620,8620,8620,100
20231214,123800,13249120,8610,8610,8610,8610,0
20231214,123700,13249120,8610,8610,8610,8610,0
20231214,123600,13249120,8610,8610,8610,8610,0
20231214,123500,13249120,8610,8610,8610,8610,0
20231214,123400,13249120,8610,8610,8610,8610,0
20231214,123300,13249120,8610,8610,8610,8610,0
20231214,123200,13249120,8610,8610,8610,8610,0
20231214,123100,13249120,8610,8610,8610,8610,0
20231214,123000,13249120,8610,8610,8610,8610,0
20231214,122900,13249120,8610,8610,8610,8610,0
20231214,122800,13249120,8610,8610,8610,8610,0
20231214,122700,13249120,8610,8610,8610,8610,0
20231214,122600,13249120,8610,8610,8610,8610,0
20231214,122500,13249120,8610,8610,8610,8610,0
20231214,122400,13249120,8610,8610,8610,8610,0
20231214,122300,13249120,8610,8610,8610,8610,0
20231214,122200,13249120,8610,8610,8610,8610,0
20231214,122100,13249120,8610,8610,8610,8610,0
20231214,122000,13249120,8610,8610,8610,8610,0
20231214,121900,13249120,8610,8610,8610,8610,0
20231214,121800,13249120,8610,8610,8610,8610,0
20231214,121700,13249120,8610,8610,8610,8610,0
20231214,121600,13249120,8610,8610,8610,8610,0
20231214,121500,13249120,8610,8610,8610,8610,0
20231214,121400,13249120,8610,8610,8610,8610,0
20231214,121300,13249120,8610,8610,8610,8610,0
20231214,121200,13249120,8610,8610,8610,8610,0
20231214,121100,13249120,8610,8610,8610,8610,0
20231214,121000,13249120,8610,8610,8610,8610,0
20231214,120900,13249120,8610,8610,8610,8610,3
20231214,120800,13223290,8610,8610,8610,8610,0
20231214,120700,13223290,8610,8610,8610,8610,0
20231214,120600,13223290,8610,8610,8610,8610,0
20231214,120500,13223290,8610,8610,8610,8610,0
20231214,120400,13223290,8610,8610,8610,8610,0
20231214,120300,13223290,8610,8610,8610,8610,0
20231214,120200,13223290,8610,8610,8610,8610,0
20231214,120100,13223290,8610,8610,8610,8610,0
20231214,120000,13223290,8610,8610,8610,8610,0
20231214,115900,13223290,8610,8610,8610,8610,0
20231214,115800,13223290,8610,8610,8610,8610,0
20231214,115700,13223290,8610,8610,8610,8610,0
20231214,115600,13223290,8610,8610,8610,8610,0
20231214,115500,13223290,8610,8610,8610,8610,0
20231214,115400,13223290,8610,8610,8610,8610,0
20231214,115300,13223290,8610,8610,8610,8610,0
20231214,115200,13223290,8610,8610,8610,8610,0
20231214,115100,13223290,8610,8610,8610,8610,0
20231214,115000,13223290,8610,8610,8610,8610,0
20231214,114900,13223290,8610,8610,8610,8610,0
20231214,114800,13223290,8610,8610,8610,8610,0
20231214,114700,13223290,8610,8610,8610,8610,0
20231214,114600,13223290,8610,8610,8610,8610,0
20231214,114500,13223290,8610,8610,8610,8610,0
20231214,114400,13223290,8610,8610,8610,8610,0
20231214,114300,13223290,8610,8610,8610,8610,0
20231214,114200,13223290,8610,8610,8610,8610,0
20231214,114100,13223290,8610,8610,8610,8610,0
20231214,114000,13223290,8610,8610,8610,8610,0
20231214,113900,13223290,8610,8610,8610,8610,0
20231214,113800,13223290,8610,8610,8610,8610,0
20231214,113700,13223290,8610,8610,8610,8610,0
20231214,113600,13223290,8610,8610,8610,8610,0
20231214,113500,13223290,8610,8610,8610,8610,0
20231214,113400,13223290,8610,8610,8610,8610,0
20231214,113300,13223290,8610,8610,8610,8610,0
20231214,113200,13223290,8610,8610,8610,8610,0
20231214,113100,13223290,8610,8610,8610,8610,0
20231214,113000,13223290,8610,8610,8610,8610,0
20231214,112900,13223290,8610,8610,8610,8610,0
20231214,112800,13223290,8610,8610,8610,8610,0
20231214,112700,13223290,8610,8610,8610,8610,0
20231214,112600,13223290,8610,8610,8610,8610,0
20231214,112500,13223290,8610,8610,8610,8610,0
20231214,112400,13223290,8610,8610,8610,8610,0
20231214,112300,13223290,8610,8610,8610,8610,0
20231214,112200,13223290,8610,8610,8610,8610,0
20231214,112100,13223290,8610,8610,8610,8610,0
20231214,112000,13223290,8610,8610,8610,8610,0
20231214,111900,13223290,8610,8610,8610,8610,0
20231214,111800,13223290,8610,8610,8610,8610,0
20231214,111700,13223290,8610,8610,8610,8610,0
20231214,111600,13223290,8610,8610,8610,8610,0
20231214,111500,13223290,8610,8610,8610,8610,0
20231214,111400,13223290,8610,8610,8610,8610,0
20231214,111300,13223290,8610,8610,8610,8610,0
20231214,111200,13223290,8610,8610,8610,8610,0
20231214,111100,13223290,8610,8610,8610,8610,29
20231214,111000,12973600,8620,8620,8620,8620,0
20231214,110900,12973600,8620,8620,8620,8620,0
20231214,110800,12973600,8620,8620,8620,8620,0
20231214,110700,12973600,8620,8620,8620,8620,0
20231214,110600,12973600,8620,8620,8620,8620,0
20231214,110500,12973600,8620,8620,8620,8620,0
20231214,110400,12973600,8620,8620,8620,8620,0
20231214,110300,12973600,8620,8620,8620,8620,0
20231214,110200,12973600,8620,8620,8620,8620,1
20231214,110100,12964980,8620,8620,8620,8620,0
20231214,110000,12964980,8620,8620,8620,8620,0
20231214,105900,12964980,8620,8620,8620,8620,0
20231214,105800,12964980,8620,8620,8620,8620,0
20231214,105700,12964980,8620,8620,8620,8620,0
20231214,105600,12964980,8620,8620,8620,8620,0
20231214,105500,12964980,8620,8620,8620,8620,0
20231214,105400,12964980,8620,8620,8620,8620,0
20231214,105300,12964980,8620,8620,8620,8620,0
20231214,105200,12964980,8620,8620,8620,8620,0
20231214,105100,12964980,8620,8620,8620,8620,0
20231214,105000,12964980,8620,8620,8620,8620,0
20231214,104900,12964980,8620,8620,8620,8620,0
20231214,104800,12964980,8620,8620,8620,8620,0
20231214,104700,12964980,8620,8620,8620,8620,0
20231214,104600,12964980,8620,8620,8620,8620,0
20231214,104500,12964980,8620,8620,8620,8620,0
20231214,104400,12964980,8620,8620,8620,8620,0
20231214,104300,12964980,8620,8620,8620,8620,0
20231214,104200,12964980,8620,8620,8620,8620,0
20231214,104100,12964980,8620,8620,8620,8620,0
20231214,104000,12964980,8620,8620,8620,8620,50
20231214,103900,12533980,8610,8610,8610,8610,0
20231214,103800,12533980,8610,8610,8610,8610,80
20231214,103700,11845180,8610,8610,8610,8610,0
20231214,103600,11845180,8610,8610,8610,8610,0
20231214,103500,11845180,8610,8610,8610,8610,0
20231214,103400,11845180,8610,8610,8610,8610,0
20231214,103300,11845180,8610,8610,8610,8610,0
20231214,103200,11845180,8610,8610,8610,8610,0
20231214,103100,11845180,8610,8610,8610,8610,0
20231214,103000,11845180,8610,8610,8610,8610,0
20231214,102900,11845180,8610,8610,8610,8610,0
20231214,102800,11845180,8610,8610,8610,8610,0
20231214,102700,11845180,8610,8610,8610,8610,0
20231214,102600,11845180,8610,8610,8610,8610,0
20231214,102500,11845180,8610,8610,8610,8610,0
20231214,102400,11845180,8610,8610,8610,8610,0
20231214,102300,11845180,8610,8610,8610,8610,13
20231214,102200,11733250,8620,8620,8620,8620,0
20231214,102100,11733250,8620,8620,8620,8620,0
20231214,102000,11733250,8620,8620,8620,8620,0
20231214,101900,11733250,8620,8620,8620,8620,0
20231214,101800,11733250,8620,8620,8620,8620,0
20231214,101700,11733250,8620,8620,8620,8620,2
20231214,101600,11716010,8610,8610,8610,8610,0
20231214,101500,11716010,8610,8610,8610,8610,0
20231214,101400,11716010,8610,8610,8610,8610,0
20231214,101300,11716010,8610,8610,8610,8610,0
20231214,101200,11716010,8610,8610,8610,8610,0
20231214,101100,11716010,8610,8610,8610,8610,10
20231214,101000,11629910,8610,8610,8610,8610,0
20231214,100900,11629910,8610,8610,8610,8610,0
20231214,100800,11629910,8610,8610,8610,8610,2
20231214,100700,11612690,8610,8610,8610,8610,0
20231214,100600,11612690,8610,8610,8610,8610,0
20231214,100500,11612690,8610,8610,8610,8610,0
20231214,100400,11612690,8610,8610,8610,8610,0
20231214,100300,11612690,8610,8610,8610,8610,0
20231214,100200,11612690,8610,8610,8610,8610,0
20231214,100100,11612690,8610,8610,8610,8610,24
20231214,100000,11406050,8610,8610,8610,8610,0
20231214,095900,11406050,8610,8610,8610,8610,0
20231214,095800,11406050,8610,8610,8610,8610,0
20231214,095700,11406050,8610,8610,8610,8610,0
20231214,095600,11406050,8610,8610,8610,8610,0
20231214,095500,11406050,8610,8610,8610,8610,0
20231214,095400,11406050,8610,8610,8610,8610,0
20231214,095300,11406050,8610,8610,8610,8610,12
20231214,095200,11302730,8610,8610,8610,8610,0
20231214,095100,11302730,8610,8610,8610,8610,0
20231214,095000,11302730,8610,8610,8610,8610,0
20231214,094900,11302730,8610,8610,8610,8610,0
20231214,094800,11302730,8610,8610,8610,8610,0
20231214,094700,11302730,8610,8610,8610,8610,0
20231214,094600,11302730,8610,8610,8610,8610,0
20231214,094500,11302730,8610,8610,8610,8610,0
20231214,094400,11302730,8610,8610,8610,8610,0
20231214,094300,11302730,8610,8610,8610,8610,0
20231214,094200,11302730,8610,8610,8610,8610,0
20231214,094100,11302730,8610,8610,8610,8610,0
20231214,094000,11302730,8610,8610,8610,8610,0
20231214,093900,11302730,8610,8610,8610,8610,0
20231214,093800,11302730,8610,8610,8610,8610,5
20231214,093700,11259680,8610,8610,8610,8610,0
20231214,093600,11259680,8610,8610,8610,8610,23
20231214,093500,11061650,8620,8620,8620,8620,0
20231214,093400,11061650,8620,8620,8620,8620,0
20231214,093300,11061650,8620,8620,8620,8620,0
20231214,093200,11061650,8620,8620,8620,8620,1
20231214,093100,11053030,8620,8620,8620,8620,0
20231214,093000,11053030,8620,8620,8620,8620,30
20231214,092900,10794430,8620,8620,8620,8620,0
20231214,092800,10794430,8620,8620,8620,8620,0
20231214,092700,10794430,8620,8620,8620,8620,0
20231214,092600,10794430,8620,8620,8620,8620,0
20231214,092500,10794430,8620,8620,8620,8620,28
20231214,092400,10553070,8620,8620,8620,8620,0
20231214,092300,10553070,8620,8620,8620,8620,0
20231214,092200,10553070,8620,8620,8620,8620,55
20231214,092100,10078970,8650,8650,8650,8650,0
20231214,092000,10078970,8650,8650,8650,8650,0
20231214,091900,10078970,8650,8650,8650,8650,14
20231214,091800,9957870,8840,8840,8840,8840,0
20231214,091700,9957870,8840,8840,8840,8840,0
20231214,091600,9957870,8840,8840,8840,8840,0
20231214,091500,9957870,8840,8840,8840,8840,0
20231214,091400,9957870,8840,8840,8840,8840,0
20231214,091300,9957870,8840,8580,8840,8580,500
20231214,091200,5623250,8500,8500,8500,8500,0
20231214,091100,5623250,8500,8500,8500,8500,0
20231214,091000,5623250,8500,8500,8500,8500,0
20231214,090900,5623250,8500,8510,8510,8500,58
20231214,090800,5129960,8510,8510,8510,8510,0
20231214,090700,5129960,8510,8510,8510,8510,0
20231214,090600,5129960,8510,8510,8510,8510,5
20231214,090500,5087410,8510,8510,8510,8510,145
20231214,090400,3853460,8510,8510,8510,8510,0
20231214,090300,3853460,8510,8510,8510,8510,0
20231214,090200,3853460,8510,8510,8510,8510,1
20231214,090100,3844950,8490,8490,8490,8490,5
20231214,090000,3802500,8450,8450,8450,8450,450