KissMeData/001560/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,183500,71313560,8770,8770,8770,8770,168
20241213,183400,71313560,8770,8770,8770,8770,0
20241213,183300,71313560,8770,8770,8770,8770,0
20241213,183200,71313560,8770,8770,8770,8770,0
20241213,183100,71313560,8770,8770,8770,8770,0
20241213,183000,71313560,8770,8770,8770,8770,0
20241213,182900,71313560,8770,8770,8770,8770,0
20241213,182800,71313560,8770,8770,8770,8770,0
20241213,182700,71313560,8770,8770,8770,8770,0
20241213,182600,71313560,8770,8770,8770,8770,0
20241213,182500,71313560,8770,8770,8770,8770,0
20241213,182400,71313560,8770,8770,8770,8770,0
20241213,182300,71313560,8770,8770,8770,8770,0
20241213,182200,71313560,8770,8770,8770,8770,0
20241213,182100,71313560,8770,8770,8770,8770,0
20241213,182000,71313560,8770,8770,8770,8770,0
20241213,181900,71313560,8770,8770,8770,8770,0
20241213,181800,71313560,8770,8770,8770,8770,0
20241213,181700,71313560,8770,8770,8770,8770,0
20241213,181600,71313560,8770,8770,8770,8770,0
20241213,181500,71313560,8770,8770,8770,8770,0
20241213,181400,71313560,8770,8770,8770,8770,0
20241213,181300,71313560,8770,8770,8770,8770,0
20241213,181200,71313560,8770,8770,8770,8770,0
20241213,181100,71313560,8770,8770,8770,8770,0
20241213,181000,71313560,8770,8770,8770,8770,0
20241213,180900,71313560,8770,8770,8770,8770,0
20241213,180800,71313560,8770,8770,8770,8770,0
20241213,180700,71313560,8770,8770,8770,8770,0
20241213,180600,71313560,8770,8770,8770,8770,0
20241213,180500,71313560,8770,8770,8770,8770,168
20241213,180400,71313560,8770,8770,8770,8770,0
20241213,180300,71313560,8770,8770,8770,8770,0
20241213,180200,71313560,8770,8770,8770,8770,0
20241213,180100,71313560,8770,8770,8770,8770,0
20241213,180000,71313560,8770,8770,8770,8770,0
20241213,175900,71313560,8770,8770,8770,8770,0
20241213,175800,71313560,8770,8770,8770,8770,0
20241213,175700,71313560,8770,8770,8770,8770,0
20241213,175600,71313560,8770,8770,8770,8770,0
20241213,175500,71313560,8770,8770,8770,8770,0
20241213,175400,71313560,8770,8770,8770,8770,0
20241213,175300,71313560,8770,8770,8770,8770,0
20241213,175200,71313560,8770,8770,8770,8770,0
20241213,175100,71313560,8770,8770,8770,8770,0
20241213,175000,71313560,8770,8770,8770,8770,0
20241213,174900,71313560,8770,8770,8770,8770,0
20241213,174800,71313560,8770,8770,8770,8770,0
20241213,174700,71313560,8770,8770,8770,8770,0
20241213,174600,71313560,8770,8770,8770,8770,0
20241213,174500,71313560,8770,8770,8770,8770,0
20241213,174400,71313560,8770,8770,8770,8770,0
20241213,174300,71313560,8770,8770,8770,8770,0
20241213,174200,71313560,8770,8770,8770,8770,0
20241213,174100,71313560,8770,8770,8770,8770,0
20241213,174000,71313560,8770,8770,8770,8770,0
20241213,173900,71313560,8770,8770,8770,8770,0
20241213,173800,71313560,8770,8770,8770,8770,0
20241213,173700,71313560,8770,8770,8770,8770,0
20241213,173600,71313560,8770,8770,8770,8770,0
20241213,173500,71313560,8770,8770,8770,8770,168
20241213,173400,71313560,8770,8770,8770,8770,0
20241213,173300,71313560,8770,8770,8770,8770,0
20241213,173200,71313560,8770,8770,8770,8770,0
20241213,173100,71313560,8770,8770,8770,8770,0
20241213,173000,71313560,8770,8770,8770,8770,0
20241213,172900,71313560,8770,8770,8770,8770,0
20241213,172800,71313560,8770,8770,8770,8770,0
20241213,172700,71313560,8770,8770,8770,8770,0
20241213,172600,71313560,8770,8770,8770,8770,0
20241213,172500,71313560,8770,8770,8770,8770,0
20241213,172400,71313560,8770,8770,8770,8770,0
20241213,172300,71313560,8770,8770,8770,8770,0
20241213,172200,71313560,8770,8770,8770,8770,0
20241213,172100,71313560,8770,8770,8770,8770,0
20241213,172000,71313560,8770,8770,8770,8770,0
20241213,171900,71313560,8770,8770,8770,8770,0
20241213,171800,71313560,8770,8770,8770,8770,0
20241213,171700,71313560,8770,8770,8770,8770,0
20241213,171600,71313560,8770,8770,8770,8770,0
20241213,171500,71313560,8770,8770,8770,8770,0
20241213,171400,71313560,8770,8770,8770,8770,0
20241213,171300,71313560,8770,8770,8770,8770,0
20241213,171200,71313560,8770,8770,8770,8770,0
20241213,171100,71313560,8770,8770,8770,8770,0
20241213,171000,71313560,8770,8770,8770,8770,0
20241213,170900,71313560,8770,8770,8770,8770,0
20241213,170800,71313560,8770,8770,8770,8770,0
20241213,170700,71313560,8770,8770,8770,8770,0
20241213,170600,71313560,8770,8770,8770,8770,0
20241213,170500,71313560,8770,8770,8770,8770,168
20241213,170400,71313560,8770,8770,8770,8770,0
20241213,170300,71313560,8770,8770,8770,8770,0
20241213,170200,71313560,8770,8770,8770,8770,0
20241213,170100,71313560,8770,8770,8770,8770,0
20241213,170000,71313560,8770,8770,8770,8770,0
20241213,165900,71313560,8770,8770,8770,8770,0
20241213,165800,71313560,8770,8770,8770,8770,0
20241213,165700,71313560,8770,8770,8770,8770,0
20241213,165600,71313560,8770,8770,8770,8770,0
20241213,165500,71313560,8770,8770,8770,8770,0
20241213,165400,71313560,8770,8770,8770,8770,0
20241213,165300,71313560,8770,8770,8770,8770,0
20241213,165200,71313560,8770,8770,8770,8770,0
20241213,165100,71313560,8770,8770,8770,8770,0
20241213,165000,71313560,8770,8770,8770,8770,0
20241213,164900,71313560,8770,8770,8770,8770,0
20241213,164800,71313560,8770,8770,8770,8770,0
20241213,164700,71313560,8770,8770,8770,8770,0
20241213,164600,71313560,8770,8770,8770,8770,0
20241213,164500,71313560,8770,8770,8770,8770,0
20241213,164400,71313560,8770,8770,8770,8770,0
20241213,164300,71313560,8770,8770,8770,8770,0
20241213,164200,71313560,8770,8770,8770,8770,0
20241213,164100,71313560,8770,8770,8770,8770,0
20241213,164000,71313560,8770,8770,8770,8770,0
20241213,163900,71313560,8770,8770,8770,8770,0
20241213,163800,71313560,8770,8770,8770,8770,0
20241213,163700,71313560,8770,8770,8770,8770,0
20241213,163600,71313560,8770,8770,8770,8770,0
20241213,163500,71313560,8770,8770,8770,8770,168
20241213,163400,71313560,8770,8770,8770,8770,0
20241213,163300,71313560,8770,8770,8770,8770,0
20241213,163200,71313560,8770,8770,8770,8770,0
20241213,163100,71313560,8770,8770,8770,8770,0
20241213,163000,71313560,8770,8770,8770,8770,0
20241213,162900,71313560,8770,8770,8770,8770,0
20241213,162800,71313560,8770,8770,8770,8770,0
20241213,162700,71313560,8770,8770,8770,8770,0
20241213,162600,71313560,8770,8770,8770,8770,0
20241213,162500,71313560,8770,8770,8770,8770,0
20241213,162400,71313560,8770,8770,8770,8770,0
20241213,162300,71313560,8770,8770,8770,8770,0
20241213,162200,71313560,8770,8770,8770,8770,0
20241213,162100,71313560,8770,8770,8770,8770,0
20241213,162000,71313560,8770,8770,8770,8770,0
20241213,161900,71313560,8770,8770,8770,8770,0
20241213,161800,71313560,8770,8770,8770,8770,0
20241213,161700,71313560,8770,8770,8770,8770,0
20241213,161600,71313560,8770,8770,8770,8770,0
20241213,161500,71313560,8770,8770,8770,8770,0
20241213,161400,71313560,8770,8770,8770,8770,0
20241213,161300,71313560,8770,8770,8770,8770,0
20241213,161200,71313560,8770,8770,8770,8770,0
20241213,161100,71313560,8770,8770,8770,8770,0
20241213,161000,71313560,8770,8770,8770,8770,0
20241213,160900,71313560,8770,8770,8770,8770,0
20241213,160800,71313560,8770,8770,8770,8770,0
20241213,160700,71313560,8770,8770,8770,8770,0
20241213,160600,71313560,8770,8770,8770,8770,0
20241213,160500,71313560,8770,8770,8770,8770,168
20241213,160400,71313560,8770,8770,8770,8770,0
20241213,160300,71313560,8770,8770,8770,8770,0
20241213,160200,71313560,8770,8770,8770,8770,0
20241213,160100,71313560,8770,8770,8770,8770,0
20241213,160000,71313560,8770,8770,8770,8770,0
20241213,155900,71313560,8770,8770,8770,8770,0
20241213,155800,71313560,8770,8770,8770,8770,0
20241213,155700,71313560,8770,8770,8770,8770,0
20241213,155600,71313560,8770,8770,8770,8770,0
20241213,155500,71313560,8770,8770,8770,8770,0
20241213,155400,71313560,8770,8770,8770,8770,0
20241213,155300,71313560,8770,8770,8770,8770,0
20241213,155200,71313560,8770,8770,8770,8770,0
20241213,155100,71313560,8770,8770,8770,8770,0
20241213,155000,71313560,8770,8770,8770,8770,0
20241213,154900,71313560,8770,8770,8770,8770,0
20241213,154800,71313560,8770,8770,8770,8770,0
20241213,154700,71313560,8770,8770,8770,8770,0
20241213,154600,71313560,8770,8770,8770,8770,0
20241213,154500,71313560,8770,8770,8770,8770,0
20241213,154400,71313560,8770,8770,8770,8770,0
20241213,154300,71313560,8770,8770,8770,8770,0
20241213,154200,71313560,8770,8770,8770,8770,0
20241213,154100,71313560,8770,8770,8770,8770,0
20241213,154000,71313560,8770,8770,8770,8770,0
20241213,153900,71313560,8770,8770,8770,8770,0
20241213,153800,71313560,8770,8770,8770,8770,0
20241213,153700,71313560,8770,8770,8770,8770,0
20241213,153600,71313560,8770,8770,8770,8770,0
20241213,153500,71313560,8770,8770,8770,8770,168
20241213,153400,71313560,8770,8770,8770,8770,0
20241213,153300,71313560,8770,8770,8770,8770,0
20241213,153200,71313560,8770,8770,8770,8770,0
20241213,153100,71313560,8770,8770,8770,8770,0
20241213,153000,71313560,8770,8770,8770,8770,168
20241213,152900,69840200,8840,8840,8840,8840,0
20241213,152800,69840200,8840,8840,8840,8840,0
20241213,152700,69840200,8840,8840,8840,8840,0
20241213,152600,69840200,8840,8840,8840,8840,0
20241213,152500,69840200,8840,8840,8840,8840,0
20241213,152400,69840200,8840,8840,8840,8840,0
20241213,152300,69840200,8840,8840,8840,8840,0
20241213,152200,69840200,8840,8840,8840,8840,0
20241213,152100,69840200,8840,8840,8840,8840,0
20241213,152000,69840200,8840,8840,8840,8840,0
20241213,151900,69840200,8840,8840,8840,8840,0
20241213,151800,69840200,8840,8840,8840,8840,0
20241213,151700,69840200,8840,8840,8840,8840,0
20241213,151600,69840200,8840,8840,8840,8840,0
20241213,151500,69840200,8840,8840,8840,8840,0
20241213,151400,69840200,8840,8840,8840,8840,1
20241213,151300,69831360,8790,8790,8790,8790,0
20241213,151200,69831360,8790,8790,8790,8790,0
20241213,151100,69831360,8790,8790,8790,8790,270
20241213,151000,67458060,8790,8790,8790,8790,0
20241213,150900,67458060,8790,8790,8790,8790,0
20241213,150800,67458060,8790,8790,8790,8790,0
20241213,150700,67458060,8790,8790,8790,8790,50
20241213,150600,67018560,8790,8790,8790,8790,0
20241213,150500,67018560,8790,8790,8790,8790,0
20241213,150400,67018560,8790,8790,8790,8790,0
20241213,150300,67018560,8790,8800,8800,8790,150
20241213,150200,65699920,8790,8790,8790,8790,0
20241213,150100,65699920,8790,8790,8790,8790,0
20241213,150000,65699920,8790,8790,8790,8790,0
20241213,145900,65699920,8790,8790,8790,8790,0
20241213,145800,65699920,8790,8790,8790,8790,0
20241213,145700,65699920,8790,8790,8790,8790,0
20241213,145600,65699920,8790,8790,8790,8790,0
20241213,145500,65699920,8790,8790,8790,8790,0
20241213,145400,65699920,8790,8790,8790,8790,0
20241213,145300,65699920,8790,8790,8790,8790,0
20241213,145200,65699920,8790,8790,8790,8790,0
20241213,145100,65699920,8790,8790,8790,8790,0
20241213,145000,65699920,8790,8790,8790,8790,0
20241213,144900,65699920,8790,8790,8790,8790,0
20241213,144800,65699920,8790,8790,8790,8790,0
20241213,144700,65699920,8790,8790,8790,8790,0
20241213,144600,65699920,8790,8790,8790,8790,0
20241213,144500,65699920,8790,8790,8790,8790,0
20241213,144400,65699920,8790,8800,8800,8790,106
20241213,144300,64767250,8790,8790,8790,8790,0
20241213,144200,64767250,8790,8790,8790,8790,0
20241213,144100,64767250,8790,8790,8790,8790,0
20241213,144000,64767250,8790,8790,8790,8790,0
20241213,143900,64767250,8790,8790,8790,8790,0
20241213,143800,64767250,8790,8790,8790,8790,0
20241213,143700,64767250,8790,8790,8790,8790,0
20241213,143600,64767250,8790,8790,8790,8790,0
20241213,143500,64767250,8790,8790,8790,8790,0
20241213,143400,64767250,8790,8790,8790,8790,0
20241213,143300,64767250,8790,8790,8790,8790,0
20241213,143200,64767250,8790,8790,8790,8790,0
20241213,143100,64767250,8790,8790,8790,8790,0
20241213,143000,64767250,8790,8790,8790,8790,0
20241213,142900,64767250,8790,8790,8790,8790,0
20241213,142800,64767250,8790,8790,8790,8790,0
20241213,142700,64767250,8790,8790,8790,8790,0
20241213,142600,64767250,8790,8790,8790,8790,0
20241213,142500,64767250,8790,8790,8790,8790,0
20241213,142400,64767250,8790,8790,8790,8790,0
20241213,142300,64767250,8790,8790,8790,8790,0
20241213,142200,64767250,8790,8790,8790,8790,0
20241213,142100,64767250,8790,8790,8790,8790,0
20241213,142000,64767250,8790,8790,8790,8790,0
20241213,141900,64767250,8790,8790,8790,8790,0
20241213,141800,64767250,8790,8790,8790,8790,0
20241213,141700,64767250,8790,8790,8790,8790,0
20241213,141600,64767250,8790,8790,8790,8790,0
20241213,141500,64767250,8790,8790,8790,8790,5
20241213,141400,64723300,8790,8790,8790,8790,0
20241213,141300,64723300,8790,8790,8790,8790,24
20241213,141200,64512340,8790,8790,8790,8790,0
20241213,141100,64512340,8790,8790,8790,8790,0
20241213,141000,64512340,8790,8790,8790,8790,0
20241213,140900,64512340,8790,8800,8800,8790,200
20241213,140800,62752350,8800,8810,8810,8800,212
20241213,140700,60885600,8800,8800,8800,8800,0
20241213,140600,60885600,8800,8800,8800,8800,0
20241213,140500,60885600,8800,8800,8800,8800,0
20241213,140400,60885600,8800,8800,8800,8800,0
20241213,140300,60885600,8800,8800,8800,8800,0
20241213,140200,60885600,8800,8800,8800,8800,0
20241213,140100,60885600,8800,8800,8800,8800,0
20241213,140000,60885600,8800,8810,8810,8800,257
20241213,135900,58622830,8800,8800,8800,8800,0
20241213,135800,58622830,8800,8800,8800,8800,0
20241213,135700,58622830,8800,8800,8800,8800,0
20241213,135600,58622830,8800,8800,8800,8800,0
20241213,135500,58622830,8800,8800,8800,8800,0
20241213,135400,58622830,8800,8800,8800,8800,0
20241213,135300,58622830,8800,8800,8800,8800,0
20241213,135200,58622830,8800,8800,8800,8800,0
20241213,135100,58622830,8800,8800,8800,8800,0
20241213,135000,58622830,8800,8800,8800,8800,0
20241213,134900,58622830,8800,8800,8800,8800,0
20241213,134800,58622830,8800,8800,8800,8800,0
20241213,134700,58622830,8800,8800,8800,8800,0
20241213,134600,58622830,8800,8800,8800,8800,0
20241213,134500,58622830,8800,8800,8800,8800,0
20241213,134400,58622830,8800,8800,8800,8800,0
20241213,134300,58622830,8800,8800,8800,8800,0
20241213,134200,58622830,8800,8800,8800,8800,0
20241213,134100,58622830,8800,8800,8800,8800,0
20241213,134000,58622830,8800,8800,8800,8800,0
20241213,133900,58622830,8800,8800,8800,8800,0
20241213,133800,58622830,8800,8800,8800,8800,0
20241213,133700,58622830,8800,8800,8800,8800,0
20241213,133600,58622830,8800,8810,8810,8800,200
20241213,133500,56862650,8810,8810,8810,8810,300
20241213,133400,54219650,8810,8840,8840,8810,69
20241213,133300,53611670,8840,8840,8840,8840,0
20241213,133200,53611670,8840,8840,8840,8840,0
20241213,133100,53611670,8840,8840,8840,8840,0
20241213,133000,53611670,8840,8840,8840,8840,0
20241213,132900,53611670,8840,8840,8840,8840,1
20241213,132800,53602830,8810,8810,8810,8810,21
20241213,132700,53417820,8810,8810,8810,8810,0
20241213,132600,53417820,8810,8810,8810,8810,0
20241213,132500,53417820,8810,8810,8810,8810,0
20241213,132400,53417820,8810,8810,8810,8810,0
20241213,132300,53417820,8810,8810,8810,8810,0
20241213,132200,53417820,8810,8810,8810,8810,0
20241213,132100,53417820,8810,8810,8810,8810,0
20241213,132000,53417820,8810,8810,8810,8810,0
20241213,131900,53417820,8810,8810,8810,8810,0
20241213,131800,53417820,8810,8810,8810,8810,0
20241213,131700,53417820,8810,8810,8810,8810,0
20241213,131600,53417820,8810,8810,8810,8810,0
20241213,131500,53417820,8810,8810,8810,8810,0
20241213,131400,53417820,8810,8810,8810,8810,0
20241213,131300,53417820,8810,8810,8810,8810,65
20241213,131200,52845170,8810,8810,8810,8810,0
20241213,131100,52845170,8810,8810,8810,8810,0
20241213,131000,52845170,8810,8810,8810,8810,0
20241213,130900,52845170,8810,8810,8810,8810,0
20241213,130800,52845170,8810,8810,8810,8810,0
20241213,130700,52845170,8810,8810,8810,8810,0
20241213,130600,52845170,8810,8810,8810,8810,0
20241213,130500,52845170,8810,8810,8810,8810,0
20241213,130400,52845170,8810,8810,8810,8810,536
20241213,130300,48123010,8820,8820,8820,8820,0
20241213,130200,48123010,8820,8820,8820,8820,0
20241213,130100,48123010,8820,8820,8820,8820,0
20241213,130000,48123010,8820,8820,8820,8820,0
20241213,125900,48123010,8820,8820,8820,8820,0
20241213,125800,48123010,8820,8820,8820,8820,0
20241213,125700,48123010,8820,8820,8820,8820,0
20241213,125600,48123010,8820,8820,8820,8820,0
20241213,125500,48123010,8820,8820,8820,8820,0
20241213,125400,48123010,8820,8820,8820,8820,0
20241213,125300,48123010,8820,8820,8820,8820,0
20241213,125200,48123010,8820,8820,8820,8820,0
20241213,125100,48123010,8820,8810,8820,8810,35
20241213,125000,47814490,8790,8790,8790,8790,0
20241213,124900,47814490,8790,8790,8790,8790,19
20241213,124800,47647480,8770,8770,8770,8770,0
20241213,124700,47647480,8770,8770,8770,8770,0
20241213,124600,47647480,8770,8770,8770,8770,0
20241213,124500,47647480,8770,8770,8770,8770,0
20241213,124400,47647480,8770,8770,8770,8770,0
20241213,124300,47647480,8770,8770,8770,8770,0
20241213,124200,47647480,8770,8770,8770,8770,0
20241213,124100,47647480,8770,8770,8770,8770,0
20241213,124000,47647480,8770,8770,8770,8770,32
20241213,123900,47366840,8780,8780,8780,8780,40
20241213,123800,47015640,8790,8800,8800,8790,18
20241213,123700,46857390,8800,8800,8800,8800,25
20241213,123600,46637390,8810,8810,8810,8810,0
20241213,123500,46637390,8810,8810,8810,8810,0
20241213,123400,46637390,8810,8810,8810,8810,0
20241213,123300,46637390,8810,8810,8810,8810,0
20241213,123200,46637390,8810,8810,8810,8810,0
20241213,123100,46637390,8810,8810,8810,8810,0
20241213,123000,46637390,8810,8810,8810,8810,0
20241213,122900,46637390,8810,8810,8810,8810,45
20241213,122800,46240940,8820,8820,8820,8820,0
20241213,122700,46240940,8820,8820,8820,8820,10
20241213,122600,46152740,8820,8820,8820,8820,0
20241213,122500,46152740,8820,8820,8820,8820,0
20241213,122400,46152740,8820,8820,8820,8820,0
20241213,122300,46152740,8820,8820,8820,8820,1
20241213,122200,46143920,8820,8820,8820,8820,0
20241213,122100,46143920,8820,8820,8820,8820,0
20241213,122000,46143920,8820,8820,8820,8820,0
20241213,121900,46143920,8820,8820,8820,8820,0
20241213,121800,46143920,8820,8820,8820,8820,0
20241213,121700,46143920,8820,8820,8820,8820,0
20241213,121600,46143920,8820,8820,8820,8820,0
20241213,121500,46143920,8820,8820,8820,8820,0
20241213,121400,46143920,8820,8820,8820,8820,0
20241213,121300,46143920,8820,8820,8820,8820,0
20241213,121200,46143920,8820,8820,8820,8820,0
20241213,121100,46143920,8820,8820,8820,8820,0
20241213,121000,46143920,8820,8820,8820,8820,0
20241213,120900,46143920,8820,8820,8820,8820,3
20241213,120800,46117460,8840,8840,8840,8840,0
20241213,120700,46117460,8840,8840,8840,8840,0
20241213,120600,46117460,8840,8840,8840,8840,0
20241213,120500,46117460,8840,8840,8840,8840,0
20241213,120400,46117460,8840,8840,8840,8840,0
20241213,120300,46117460,8840,8840,8840,8840,0
20241213,120200,46117460,8840,8840,8840,8840,0
20241213,120100,46117460,8840,8840,8840,8840,0
20241213,120000,46117460,8840,8840,8840,8840,0
20241213,115900,46117460,8840,8840,8840,8840,0
20241213,115800,46117460,8840,8840,8840,8840,0
20241213,115700,46117460,8840,8840,8840,8840,0
20241213,115600,46117460,8840,8840,8840,8840,0
20241213,115500,46117460,8840,8840,8840,8840,0
20241213,115400,46117460,8840,8840,8840,8840,0
20241213,115300,46117460,8840,8840,8840,8840,30
20241213,115200,45852260,8840,8840,8840,8840,0
20241213,115100,45852260,8840,8840,8840,8840,0
20241213,115000,45852260,8840,8840,8840,8840,0
20241213,114900,45852260,8840,8840,8840,8840,0
20241213,114800,45852260,8840,8840,8840,8840,0
20241213,114700,45852260,8840,8840,8840,8840,0
20241213,114600,45852260,8840,8840,8840,8840,0
20241213,114500,45852260,8840,8840,8840,8840,0
20241213,114400,45852260,8840,8840,8840,8840,0
20241213,114300,45852260,8840,8840,8840,8840,0
20241213,114200,45852260,8840,8840,8840,8840,0
20241213,114100,45852260,8840,8840,8840,8840,0
20241213,114000,45852260,8840,8840,8840,8840,0
20241213,113900,45852260,8840,8840,8840,8840,0
20241213,113800,45852260,8840,8840,8840,8840,0
20241213,113700,45852260,8840,8840,8840,8840,0
20241213,113600,45852260,8840,8840,8840,8840,0
20241213,113500,45852260,8840,8840,8840,8840,0
20241213,113400,45852260,8840,8840,8840,8840,0
20241213,113300,45852260,8840,8840,8840,8840,0
20241213,113200,45852260,8840,8840,8840,8840,0
20241213,113100,45852260,8840,8840,8840,8840,0
20241213,113000,45852260,8840,8840,8840,8840,8
20241213,112900,45781540,8840,8840,8840,8840,0
20241213,112800,45781540,8840,8840,8840,8840,0
20241213,112700,45781540,8840,8840,8840,8840,0
20241213,112600,45781540,8840,8820,8850,8820,227
20241213,112500,43773360,8800,8800,8800,8800,0
20241213,112400,43773360,8800,8800,8800,8800,0
20241213,112300,43773360,8800,8800,8800,8800,7
20241213,112200,43711760,8800,8780,8800,8780,10
20241213,112100,43623860,8800,8780,8800,8780,10
20241213,112000,43535960,8800,8770,8800,8770,22
20241213,111900,43342630,8790,8770,8790,8770,14
20241213,111800,43219710,8780,8780,8780,8780,0
20241213,111700,43219710,8780,8780,8780,8780,0
20241213,111600,43219710,8780,8780,8780,8780,0
20241213,111500,43219710,8780,8760,8780,8760,2
20241213,111400,43202170,8780,8780,8780,8780,0
20241213,111300,43202170,8780,8780,8780,8780,0
20241213,111200,43202170,8780,8780,8780,8780,0
20241213,111100,43202170,8780,8770,8780,8740,218
20241213,111000,41294970,8770,8770,8770,8770,3
20241213,110900,41268660,8770,8770,8770,8770,0
20241213,110800,41268660,8770,8770,8770,8770,0
20241213,110700,41268660,8770,8770,8770,8770,0
20241213,110600,41268660,8770,8770,8770,8770,0
20241213,110500,41268660,8770,8770,8770,8770,0
20241213,110400,41268660,8770,8780,8780,8770,14
20241213,110300,41145810,8780,8780,8780,8780,0
20241213,110200,41145810,8780,8780,8780,8780,0
20241213,110100,41145810,8780,8780,8780,8780,0
20241213,110000,41145810,8780,8780,8780,8780,0
20241213,105900,41145810,8780,8780,8780,8780,0
20241213,105800,41145810,8780,8780,8780,8780,0
20241213,105700,41145810,8780,8780,8780,8780,0
20241213,105600,41145810,8780,8780,8780,8780,0
20241213,105500,41145810,8780,8780,8780,8780,0
20241213,105400,41145810,8780,8780,8780,8780,0
20241213,105300,41145810,8780,8780,8780,8780,1
20241213,105200,41137030,8790,8790,8790,8790,0
20241213,105100,41137030,8790,8790,8790,8790,0
20241213,105000,41137030,8790,8790,8790,8790,0
20241213,104900,41137030,8790,8790,8790,8790,0
20241213,104800,41137030,8790,8790,8790,8790,1
20241213,104700,41128240,8790,8790,8790,8790,1
20241213,104600,41119450,8820,8820,8820,8820,0
20241213,104500,41119450,8820,8820,8820,8820,0
20241213,104400,41119450,8820,8820,8820,8820,0
20241213,104300,41119450,8820,8820,8820,8820,0
20241213,104200,41119450,8820,8820,8820,8820,0
20241213,104100,41119450,8820,8820,8820,8820,0
20241213,104000,41119450,8820,8820,8820,8820,1
20241213,103900,41110630,8800,8800,8800,8800,0
20241213,103800,41110630,8800,8790,8820,8790,5
20241213,103700,41066600,8790,8790,8790,8790,1
20241213,103600,41057810,8820,8820,8820,8820,0
20241213,103500,41057810,8820,8820,8820,8820,0
20241213,103400,41057810,8820,8820,8820,8820,2
20241213,103300,41040170,8790,8790,8820,8790,22
20241213,103200,40846530,8820,8790,8820,8790,3
20241213,103100,40820100,8820,8820,8820,8820,0
20241213,103000,40820100,8820,8820,8820,8820,0
20241213,102900,40820100,8820,8780,8820,8780,2
20241213,102800,40802500,8820,8810,8820,8810,15
20241213,102700,40670340,8800,8800,8800,8800,1
20241213,102600,40661540,8820,8780,8820,8780,6
20241213,102500,40608720,8820,8820,8820,8820,0
20241213,102400,40608720,8820,8780,8820,8780,2
20241213,102300,40591120,8820,8820,8820,8820,0
20241213,102200,40591120,8820,8820,8820,8820,0
20241213,102100,40591120,8820,8820,8820,8780,5
20241213,102000,40547100,8830,8830,8830,8830,0
20241213,101900,40547100,8830,8820,8830,8820,113
20241213,101800,39549580,8840,8840,8840,8840,0
20241213,101700,39549580,8840,8780,8840,8780,12
20241213,101600,39443620,8780,8780,8840,8780,45
20241213,101500,39046980,8770,8770,8770,8770,0
20241213,101400,39046980,8770,8770,8770,8770,0
20241213,101300,39046980,8770,8790,8790,8770,78
20241213,101200,38362250,8800,8800,8800,8800,0
20241213,101100,38362250,8800,8860,8860,8800,3
20241213,101000,38335730,8800,8790,8850,8790,73
20241213,100900,37693920,8790,8790,8790,8790,168
20241213,100800,36217200,8790,8790,8790,8790,217
20241213,100700,34309770,8790,8790,8790,8790,0
20241213,100600,34309770,8790,8790,8790,8790,50
20241213,100500,33870270,8790,8790,8790,8790,76
20241213,100400,33202230,8780,8780,8780,8780,0
20241213,100300,33202230,8780,8790,8790,8780,125
20241213,100200,32103710,8800,8800,8800,8800,100
20241213,100100,31223710,8790,8790,8790,8790,1
20241213,100000,31214920,8790,8790,8790,8790,0
20241213,095900,31214920,8790,8800,8800,8790,162
20241213,095800,29790810,8810,8800,8810,8800,18
20241213,095700,29632400,8800,8810,8810,8800,211
20241213,095600,27774600,8810,8840,8850,8810,231
20241213,095500,25735510,8840,8840,8840,8840,10
20241213,095400,25647110,8850,8820,8850,8820,130
20241213,095300,24496820,8800,8850,8850,8800,375
20241213,095200,21190220,8840,8840,8840,8840,1
20241213,095100,21181380,8840,8850,8850,8840,118
20241213,095000,20138010,8850,8910,8910,8840,1890
20241213,094900,3403450,8910,8910,8910,8910,0
20241213,094800,3403450,8910,8910,8910,8910,0
20241213,094700,3403450,8910,8910,8910,8910,0
20241213,094600,3403450,8910,8910,8910,8910,0
20241213,094500,3403450,8910,8910,8910,8910,0
20241213,094400,3403450,8910,8910,8910,8910,0
20241213,094300,3403450,8910,8910,8910,8910,0
20241213,094200,3403450,8910,8910,8910,8910,0
20241213,094100,3403450,8910,8910,8910,8910,0
20241213,094000,3403450,8910,8910,8910,8910,1
20241213,093900,3394540,9030,9030,9030,9030,0
20241213,093800,3394540,9030,9030,9030,9030,0
20241213,093700,3394540,9030,9030,9030,9030,0
20241213,093600,3394540,9030,9030,9030,9030,0
20241213,093500,3394540,9030,9030,9030,9030,3
20241213,093400,3367450,9030,9030,9030,9030,0
20241213,093300,3367450,9030,9030,9030,9030,4
20241213,093200,3331330,9050,9050,9050,9050,0
20241213,093100,3331330,9050,9050,9050,9050,0
20241213,093000,3331330,9050,9050,9050,9050,0
20241213,092900,3331330,9050,9050,9050,9050,0
20241213,092800,3331330,9050,9050,9050,9050,0
20241213,092700,3331330,9050,9050,9050,9050,0
20241213,092600,3331330,9050,9050,9050,9050,0
20241213,092500,3331330,9050,9050,9050,9050,0
20241213,092400,3331330,9050,9050,9050,9050,0
20241213,092300,3331330,9050,9050,9050,9050,0
20241213,092200,3331330,9050,9050,9050,9050,0
20241213,092100,3331330,9050,9050,9050,9050,1
20241213,092000,3322280,8910,8910,8910,8910,1
20241213,091900,3313370,8880,8880,8880,8880,35
20241213,091800,3002570,8840,9010,9010,8840,68
20241213,091700,2394270,9010,9070,9070,9010,10
20241213,091600,2303690,9070,9070,9070,9070,0
20241213,091500,2303690,9070,9070,9070,9070,18
20241213,091400,2140430,9070,9070,9070,9070,0
20241213,091300,2140430,9070,9070,9070,9070,0
20241213,091200,2140430,9070,9070,9070,9070,0
20241213,091100,2140430,9070,9070,9070,9070,0
20241213,091000,2140430,9070,9070,9070,9070,0
20241213,090900,2140430,9070,9070,9070,9070,0
20241213,090800,2140430,9070,9070,9070,9070,0
20241213,090700,2140430,9070,9070,9070,9070,0
20241213,090600,2140430,9070,9070,9070,9070,19
20241213,090500,1968100,9070,9070,9070,9070,0
20241213,090400,1968100,9070,9060,9080,9060,214
20241213,090300,27200,9060,9060,9060,9060,0
20241213,090200,27200,9060,9060,9060,9060,0
20241213,090100,27200,9060,9060,9060,9060,1
20241213,090000,18140,9070,9070,9070,9070,2