KissMeData/001560/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,183500,40432780,9120,9120,9120,9120,121
20241216,183400,40432780,9120,9120,9120,9120,0
20241216,183300,40432780,9120,9120,9120,9120,0
20241216,183200,40432780,9120,9120,9120,9120,0
20241216,183100,40432780,9120,9120,9120,9120,0
20241216,183000,40432780,9120,9120,9120,9120,0
20241216,182900,40432780,9120,9120,9120,9120,0
20241216,182800,40432780,9120,9120,9120,9120,0
20241216,182700,40432780,9120,9120,9120,9120,0
20241216,182600,40432780,9120,9120,9120,9120,0
20241216,182500,40432780,9120,9120,9120,9120,0
20241216,182400,40432780,9120,9120,9120,9120,0
20241216,182300,40432780,9120,9120,9120,9120,0
20241216,182200,40432780,9120,9120,9120,9120,0
20241216,182100,40432780,9120,9120,9120,9120,0
20241216,182000,40432780,9120,9120,9120,9120,0
20241216,181900,40432780,9120,9120,9120,9120,0
20241216,181800,40432780,9120,9120,9120,9120,0
20241216,181700,40432780,9120,9120,9120,9120,0
20241216,181600,40432780,9120,9120,9120,9120,0
20241216,181500,40432780,9120,9120,9120,9120,0
20241216,181400,40432780,9120,9120,9120,9120,0
20241216,181300,40432780,9120,9120,9120,9120,0
20241216,181200,40432780,9120,9120,9120,9120,0
20241216,181100,40432780,9120,9120,9120,9120,0
20241216,181000,40432780,9120,9120,9120,9120,0
20241216,180900,40432780,9120,9120,9120,9120,0
20241216,180800,40432780,9120,9120,9120,9120,0
20241216,180700,40432780,9120,9120,9120,9120,0
20241216,180600,40432780,9120,9120,9120,9120,0
20241216,180500,40432780,9120,9120,9120,9120,121
20241216,180400,40432780,9120,9120,9120,9120,0
20241216,180300,40432780,9120,9120,9120,9120,0
20241216,180200,40432780,9120,9120,9120,9120,0
20241216,180100,40432780,9120,9120,9120,9120,0
20241216,180000,40432780,9120,9120,9120,9120,0
20241216,175900,40432780,9120,9120,9120,9120,0
20241216,175800,40432780,9120,9120,9120,9120,0
20241216,175700,40432780,9120,9120,9120,9120,0
20241216,175600,40432780,9120,9120,9120,9120,0
20241216,175500,40432780,9120,9120,9120,9120,0
20241216,175400,40432780,9120,9120,9120,9120,0
20241216,175300,40432780,9120,9120,9120,9120,0
20241216,175200,40432780,9120,9120,9120,9120,0
20241216,175100,40432780,9120,9120,9120,9120,0
20241216,175000,40432780,9120,9120,9120,9120,0
20241216,174900,40432780,9120,9120,9120,9120,0
20241216,174800,40432780,9120,9120,9120,9120,0
20241216,174700,40432780,9120,9120,9120,9120,0
20241216,174600,40432780,9120,9120,9120,9120,0
20241216,174500,40432780,9120,9120,9120,9120,0
20241216,174400,40432780,9120,9120,9120,9120,0
20241216,174300,40432780,9120,9120,9120,9120,0
20241216,174200,40432780,9120,9120,9120,9120,0
20241216,174100,40432780,9120,9120,9120,9120,0
20241216,174000,40432780,9120,9120,9120,9120,0
20241216,173900,40432780,9120,9120,9120,9120,0
20241216,173800,40432780,9120,9120,9120,9120,0
20241216,173700,40432780,9120,9120,9120,9120,0
20241216,173600,40432780,9120,9120,9120,9120,0
20241216,173500,40432780,9120,9120,9120,9120,121
20241216,173400,40432780,9120,9120,9120,9120,0
20241216,173300,40432780,9120,9120,9120,9120,0
20241216,173200,40432780,9120,9120,9120,9120,0
20241216,173100,40432780,9120,9120,9120,9120,0
20241216,173000,40432780,9120,9120,9120,9120,0
20241216,172900,40432780,9120,9120,9120,9120,0
20241216,172800,40432780,9120,9120,9120,9120,0
20241216,172700,40432780,9120,9120,9120,9120,0
20241216,172600,40432780,9120,9120,9120,9120,0
20241216,172500,40432780,9120,9120,9120,9120,0
20241216,172400,40432780,9120,9120,9120,9120,0
20241216,172300,40432780,9120,9120,9120,9120,0
20241216,172200,40432780,9120,9120,9120,9120,0
20241216,172100,40432780,9120,9120,9120,9120,0
20241216,172000,40432780,9120,9120,9120,9120,0
20241216,171900,40432780,9120,9120,9120,9120,0
20241216,171800,40432780,9120,9120,9120,9120,0
20241216,171700,40432780,9120,9120,9120,9120,0
20241216,171600,40432780,9120,9120,9120,9120,0
20241216,171500,40432780,9120,9120,9120,9120,0
20241216,171400,40432780,9120,9120,9120,9120,0
20241216,171300,40432780,9120,9120,9120,9120,0
20241216,171200,40432780,9120,9120,9120,9120,0
20241216,171100,40432780,9120,9120,9120,9120,0
20241216,171000,40432780,9120,9120,9120,9120,0
20241216,170900,40432780,9120,9120,9120,9120,0
20241216,170800,40432780,9120,9120,9120,9120,0
20241216,170700,40432780,9120,9120,9120,9120,0
20241216,170600,40432780,9120,9120,9120,9120,0
20241216,170500,40432780,9120,9120,9120,9120,121
20241216,170400,40432780,9120,9120,9120,9120,0
20241216,170300,40432780,9120,9120,9120,9120,0
20241216,170200,40432780,9120,9120,9120,9120,0
20241216,170100,40432780,9120,9120,9120,9120,0
20241216,170000,40432780,9120,9120,9120,9120,0
20241216,165900,40432780,9120,9120,9120,9120,0
20241216,165800,40432780,9120,9120,9120,9120,0
20241216,165700,40432780,9120,9120,9120,9120,0
20241216,165600,40432780,9120,9120,9120,9120,0
20241216,165500,40432780,9120,9120,9120,9120,0
20241216,165400,40432780,9120,9120,9120,9120,0
20241216,165300,40432780,9120,9120,9120,9120,0
20241216,165200,40432780,9120,9120,9120,9120,0
20241216,165100,40432780,9120,9120,9120,9120,0
20241216,165000,40432780,9120,9120,9120,9120,0
20241216,164900,40432780,9120,9120,9120,9120,0
20241216,164800,40432780,9120,9120,9120,9120,0
20241216,164700,40432780,9120,9120,9120,9120,0
20241216,164600,40432780,9120,9120,9120,9120,0
20241216,164500,40432780,9120,9120,9120,9120,0
20241216,164400,40432780,9120,9120,9120,9120,0
20241216,164300,40432780,9120,9120,9120,9120,0
20241216,164200,40432780,9120,9120,9120,9120,0
20241216,164100,40432780,9120,9120,9120,9120,0
20241216,164000,40432780,9120,9120,9120,9120,0
20241216,163900,40432780,9120,9120,9120,9120,0
20241216,163800,40432780,9120,9120,9120,9120,0
20241216,163700,40432780,9120,9120,9120,9120,0
20241216,163600,40432780,9120,9120,9120,9120,0
20241216,163500,40432780,9120,9120,9120,9120,121
20241216,163400,40432780,9120,9120,9120,9120,0
20241216,163300,40432780,9120,9120,9120,9120,0
20241216,163200,40432780,9120,9120,9120,9120,0
20241216,163100,40432780,9120,9120,9120,9120,0
20241216,163000,40432780,9120,9120,9120,9120,0
20241216,162900,40432780,9120,9120,9120,9120,0
20241216,162800,40432780,9120,9120,9120,9120,0
20241216,162700,40432780,9120,9120,9120,9120,0
20241216,162600,40432780,9120,9120,9120,9120,0
20241216,162500,40432780,9120,9120,9120,9120,0
20241216,162400,40432780,9120,9120,9120,9120,0
20241216,162300,40432780,9120,9120,9120,9120,0
20241216,162200,40432780,9120,9120,9120,9120,0
20241216,162100,40432780,9120,9120,9120,9120,0
20241216,162000,40432780,9120,9120,9120,9120,0
20241216,161900,40432780,9120,9120,9120,9120,0
20241216,161800,40432780,9120,9120,9120,9120,0
20241216,161700,40432780,9120,9120,9120,9120,0
20241216,161600,40432780,9120,9120,9120,9120,0
20241216,161500,40432780,9120,9120,9120,9120,0
20241216,161400,40432780,9120,9120,9120,9120,0
20241216,161300,40432780,9120,9120,9120,9120,0
20241216,161200,40432780,9120,9120,9120,9120,0
20241216,161100,40432780,9120,9120,9120,9120,0
20241216,161000,40432780,9120,9120,9120,9120,0
20241216,160900,40432780,9120,9120,9120,9120,0
20241216,160800,40432780,9120,9120,9120,9120,0
20241216,160700,40432780,9120,9120,9120,9120,0
20241216,160600,40432780,9120,9120,9120,9120,0
20241216,160500,40432780,9120,9120,9120,9120,121
20241216,160400,40432780,9120,9120,9120,9120,0
20241216,160300,40432780,9120,9120,9120,9120,0
20241216,160200,40432780,9120,9120,9120,9120,0
20241216,160100,40432780,9120,9120,9120,9120,0
20241216,160000,40432780,9120,9120,9120,9120,0
20241216,155900,40432780,9120,9120,9120,9120,0
20241216,155800,40432780,9120,9120,9120,9120,0
20241216,155700,40432780,9120,9120,9120,9120,0
20241216,155600,40432780,9120,9120,9120,9120,0
20241216,155500,40432780,9120,9120,9120,9120,0
20241216,155400,40432780,9120,9120,9120,9120,0
20241216,155300,40432780,9120,9120,9120,9120,0
20241216,155200,40432780,9120,9120,9120,9120,0
20241216,155100,40432780,9120,9120,9120,9120,0
20241216,155000,40432780,9120,9120,9120,9120,0
20241216,154900,40432780,9120,9120,9120,9120,0
20241216,154800,40432780,9120,9120,9120,9120,0
20241216,154700,40432780,9120,9120,9120,9120,0
20241216,154600,40432780,9120,9120,9120,9120,0
20241216,154500,40432780,9120,9120,9120,9120,0
20241216,154400,40432780,9120,9120,9120,9120,0
20241216,154300,40432780,9120,9120,9120,9120,0
20241216,154200,40432780,9120,9120,9120,9120,0
20241216,154100,40432780,9120,9120,9120,9120,0
20241216,154000,40432780,9120,9120,9120,9120,0
20241216,153900,40432780,9120,9120,9120,9120,0
20241216,153800,40432780,9120,9120,9120,9120,0
20241216,153700,40432780,9120,9120,9120,9120,0
20241216,153600,40432780,9120,9120,9120,9120,0
20241216,153500,40432780,9120,9120,9120,9120,121
20241216,153400,40432780,9120,9120,9120,9120,0
20241216,153300,40432780,9120,9120,9120,9120,0
20241216,153200,40432780,9120,9120,9120,9120,0
20241216,153100,40432780,9120,9120,9120,9120,0
20241216,153000,40432780,9120,9120,9120,9120,121
20241216,152900,39329260,9120,9120,9120,9120,0
20241216,152800,39329260,9120,9120,9120,9120,0
20241216,152700,39329260,9120,9120,9120,9120,0
20241216,152600,39329260,9120,9120,9120,9120,0
20241216,152500,39329260,9120,9120,9120,9120,0
20241216,152400,39329260,9120,9120,9120,9120,0
20241216,152300,39329260,9120,9120,9120,9120,0
20241216,152200,39329260,9120,9120,9120,9120,0
20241216,152100,39329260,9120,9120,9120,9120,0
20241216,152000,39329260,9120,9120,9120,9120,0
20241216,151900,39329260,9120,9100,9120,9100,12
20241216,151800,39219940,8920,8920,8920,8910,27
20241216,151700,38979120,9030,9030,9030,9030,0
20241216,151600,38979120,9030,9030,9030,9030,5
20241216,151500,38933970,9030,9030,9030,9030,0
20241216,151400,38933970,9030,9020,9190,9020,138
20241216,151300,37685100,9030,9030,9030,9030,0
20241216,151200,37685100,9030,9030,9030,9030,0
20241216,151100,37685100,9030,9030,9030,9030,0
20241216,151000,37685100,9030,9030,9030,9030,0
20241216,150900,37685100,9030,9030,9030,9030,1
20241216,150800,37676070,9030,9030,9030,9030,0
20241216,150700,37676070,9030,9020,9030,9020,25
20241216,150600,37450420,9020,9020,9020,9020,0
20241216,150500,37450420,9020,9020,9020,9020,0
20241216,150400,37450420,9020,9020,9020,9020,1
20241216,150300,37441400,8860,8860,8860,8860,0
20241216,150200,37441400,8860,8860,8860,8860,0
20241216,150100,37441400,8860,8860,8860,8860,0
20241216,150000,37441400,8860,8860,8860,8860,0
20241216,145900,37441400,8860,8860,8860,8860,0
20241216,145800,37441400,8860,8860,8860,8860,0
20241216,145700,37441400,8860,8860,8860,8860,0
20241216,145600,37441400,8860,8860,8860,8860,0
20241216,145500,37441400,8860,8860,8860,8860,101
20241216,145400,36546540,8860,8860,8860,8860,0
20241216,145300,36546540,8860,8860,8860,8860,0
20241216,145200,36546540,8860,8860,8860,8860,0
20241216,145100,36546540,8860,8860,8860,8860,0
20241216,145000,36546540,8860,8860,8860,8860,0
20241216,144900,36546540,8860,8860,8860,8860,0
20241216,144800,36546540,8860,8860,8860,8860,0
20241216,144700,36546540,8860,8860,8860,8860,0
20241216,144600,36546540,8860,8940,8940,8850,235
20241216,144500,34455650,9240,9050,9240,9050,122
20241216,144400,33342870,9060,9050,9060,9050,28
20241216,144300,33089200,9050,9050,9050,9050,30
20241216,144200,32817700,9000,9000,9000,9000,0
20241216,144100,32817700,9000,9000,9000,9000,0
20241216,144000,32817700,9000,9000,9000,9000,0
20241216,143900,32817700,9000,9000,9000,9000,5
20241216,143800,32772700,8990,8990,8990,8990,0
20241216,143700,32772700,8990,8990,8990,8990,0
20241216,143600,32772700,8990,8990,8990,8990,77
20241216,143500,32080470,8990,8990,8990,8990,54
20241216,143400,31595010,8990,8990,8990,8990,0
20241216,143300,31595010,8990,8990,8990,8990,0
20241216,143200,31595010,8990,8990,8990,8990,0
20241216,143100,31595010,8990,8990,8990,8990,1
20241216,143000,31586020,8890,8890,8890,8890,0
20241216,142900,31586020,8890,8890,8890,8890,0
20241216,142800,31586020,8890,8890,8890,8890,0
20241216,142700,31586020,8890,8890,8890,8890,0
20241216,142600,31586020,8890,8890,8890,8890,0
20241216,142500,31586020,8890,8900,8900,8890,10
20241216,142400,31497110,9000,9000,9000,9000,0
20241216,142300,31497110,9000,9000,9000,9000,0
20241216,142200,31497110,9000,9000,9000,9000,0
20241216,142100,31497110,9000,9000,9000,9000,0
20241216,142000,31497110,9000,9000,9000,9000,0
20241216,141900,31497110,9000,9000,9000,9000,0
20241216,141800,31497110,9000,9000,9000,9000,0
20241216,141700,31497110,9000,9000,9000,9000,0
20241216,141600,31497110,9000,9000,9000,9000,0
20241216,141500,31497110,9000,9000,9000,9000,0
20241216,141400,31497110,9000,9000,9000,9000,0
20241216,141300,31497110,9000,9000,9000,9000,0
20241216,141200,31497110,9000,9000,9000,9000,0
20241216,141100,31497110,9000,9000,9000,9000,0
20241216,141000,31497110,9000,9000,9000,9000,0
20241216,140900,31497110,9000,9000,9000,9000,0
20241216,140800,31497110,9000,9000,9000,9000,0
20241216,140700,31497110,9000,9000,9000,9000,0
20241216,140600,31497110,9000,9000,9000,9000,0
20241216,140500,31497110,9000,9000,9000,9000,0
20241216,140400,31497110,9000,9000,9000,9000,0
20241216,140300,31497110,9000,9000,9000,9000,0
20241216,140200,31497110,9000,9000,9000,9000,0
20241216,140100,31497110,9000,9000,9000,9000,15
20241216,140000,31362110,9000,9000,9000,9000,0
20241216,135900,31362110,9000,9000,9000,9000,0
20241216,135800,31362110,9000,9000,9000,9000,0
20241216,135700,31362110,9000,9000,9000,9000,0
20241216,135600,31362110,9000,9000,9000,9000,0
20241216,135500,31362110,9000,9000,9000,9000,0
20241216,135400,31362110,9000,9000,9000,9000,0
20241216,135300,31362110,9000,9000,9000,9000,0
20241216,135200,31362110,9000,9000,9000,9000,0
20241216,135100,31362110,9000,9000,9000,9000,0
20241216,135000,31362110,9000,9000,9000,9000,0
20241216,134900,31362110,9000,9000,9000,9000,0
20241216,134800,31362110,9000,9000,9000,9000,0
20241216,134700,31362110,9000,9000,9000,9000,0
20241216,134600,31362110,9000,9000,9000,9000,0
20241216,134500,31362110,9000,9000,9000,9000,0
20241216,134400,31362110,9000,9000,9000,9000,0
20241216,134300,31362110,9000,9000,9000,9000,0
20241216,134200,31362110,9000,9000,9000,9000,0
20241216,134100,31362110,9000,9000,9000,9000,0
20241216,134000,31362110,9000,9000,9000,9000,0
20241216,133900,31362110,9000,9000,9000,9000,0
20241216,133800,31362110,9000,9000,9000,9000,0
20241216,133700,31362110,9000,9000,9000,9000,0
20241216,133600,31362110,9000,9000,9000,9000,0
20241216,133500,31362110,9000,9000,9000,9000,0
20241216,133400,31362110,9000,9000,9000,9000,0
20241216,133300,31362110,9000,9000,9000,9000,0
20241216,133200,31362110,9000,9000,9000,9000,0
20241216,133100,31362110,9000,9000,9000,9000,0
20241216,133000,31362110,9000,9000,9000,9000,0
20241216,132900,31362110,9000,9000,9000,9000,0
20241216,132800,31362110,9000,8990,9000,8990,50
20241216,132700,30912120,9000,9000,9000,9000,0
20241216,132600,30912120,9000,9000,9000,9000,0
20241216,132500,30912120,9000,9000,9000,9000,0
20241216,132400,30912120,9000,9000,9000,9000,0
20241216,132300,30912120,9000,9000,9000,9000,0
20241216,132200,30912120,9000,9000,9000,9000,0
20241216,132100,30912120,9000,9000,9000,9000,0
20241216,132000,30912120,9000,9000,9000,9000,0
20241216,131900,30912120,9000,9000,9000,9000,0
20241216,131800,30912120,9000,9000,9000,9000,0
20241216,131700,30912120,9000,9000,9000,9000,0
20241216,131600,30912120,9000,9000,9000,9000,0
20241216,131500,30912120,9000,9000,9000,9000,0
20241216,131400,30912120,9000,9000,9000,9000,0
20241216,131300,30912120,9000,9000,9000,9000,0
20241216,131200,30912120,9000,9000,9000,9000,0
20241216,131100,30912120,9000,9000,9000,9000,0
20241216,131000,30912120,9000,9000,9000,9000,0
20241216,130900,30912120,9000,9000,9000,9000,0
20241216,130800,30912120,9000,9000,9000,9000,0
20241216,130700,30912120,9000,9000,9000,9000,1
20241216,130600,30903120,8870,8870,8870,8870,0
20241216,130500,30903120,8870,8870,8870,8870,0
20241216,130400,30903120,8870,8870,8870,8870,0
20241216,130300,30903120,8870,8870,8870,8870,0
20241216,130200,30903120,8870,8870,8870,8870,0
20241216,130100,30903120,8870,8870,8870,8870,0
20241216,130000,30903120,8870,8870,8870,8870,0
20241216,125900,30903120,8870,8870,8870,8870,0
20241216,125800,30903120,8870,8870,8870,8870,0
20241216,125700,30903120,8870,8870,8870,8870,0
20241216,125600,30903120,8870,8870,8870,8870,0
20241216,125500,30903120,8870,8870,8870,8870,0
20241216,125400,30903120,8870,8870,8870,8870,0
20241216,125300,30903120,8870,8870,8870,8870,0
20241216,125200,30903120,8870,8870,8870,8870,0
20241216,125100,30903120,8870,8870,8870,8870,0
20241216,125000,30903120,8870,8870,8870,8870,0
20241216,124900,30903120,8870,8870,8870,8870,0
20241216,124800,30903120,8870,8870,8870,8870,0
20241216,124700,30903120,8870,8870,8870,8870,0
20241216,124600,30903120,8870,8870,8870,8870,0
20241216,124500,30903120,8870,8870,8870,8870,0
20241216,124400,30903120,8870,8870,8870,8870,0
20241216,124300,30903120,8870,8870,8870,8870,0
20241216,124200,30903120,8870,8870,8870,8870,0
20241216,124100,30903120,8870,8870,8870,8870,0
20241216,124000,30903120,8870,8870,8870,8870,0
20241216,123900,30903120,8870,8870,8870,8870,0
20241216,123800,30903120,8870,8870,8870,8870,0
20241216,123700,30903120,8870,8870,8870,8870,0
20241216,123600,30903120,8870,8870,8870,8870,0
20241216,123500,30903120,8870,8870,8870,8870,0
20241216,123400,30903120,8870,8870,8870,8870,0
20241216,123300,30903120,8870,8870,8870,8870,0
20241216,123200,30903120,8870,8870,8870,8870,5
20241216,123100,30858770,8870,8870,8870,8870,0
20241216,123000,30858770,8870,8870,8870,8870,0
20241216,122900,30858770,8870,8870,8870,8870,9
20241216,122800,30778940,8990,8990,8990,8990,0
20241216,122700,30778940,8990,8990,8990,8990,110
20241216,122600,29790040,9020,9020,9020,9020,0
20241216,122500,29790040,9020,9020,9020,9020,0
20241216,122400,29790040,9020,9020,9020,9020,0
20241216,122300,29790040,9020,9020,9020,9020,0
20241216,122200,29790040,9020,9020,9020,9020,0
20241216,122100,29790040,9020,9020,9020,9020,0
20241216,122000,29790040,9020,9020,9020,9020,0
20241216,121900,29790040,9020,9020,9020,9020,0
20241216,121800,29790040,9020,9020,9020,9020,0
20241216,121700,29790040,9020,9020,9020,9020,0
20241216,121600,29790040,9020,9020,9020,9020,0
20241216,121500,29790040,9020,9020,9020,9020,0
20241216,121400,29790040,9020,9020,9020,9020,0
20241216,121300,29790040,9020,9020,9020,9020,0
20241216,121200,29790040,9020,9020,9020,9020,0
20241216,121100,29790040,9020,9020,9020,9020,0
20241216,121000,29790040,9020,9020,9020,9020,0
20241216,120900,29790040,9020,9020,9020,9020,0
20241216,120800,29790040,9020,9020,9020,9020,0
20241216,120700,29790040,9020,9020,9020,9020,0
20241216,120600,29790040,9020,9020,9020,9020,0
20241216,120500,29790040,9020,9020,9020,9020,0
20241216,120400,29790040,9020,9020,9020,9020,0
20241216,120300,29790040,9020,9020,9020,9020,0
20241216,120200,29790040,9020,9020,9020,9020,0
20241216,120100,29790040,9020,9020,9020,9020,0
20241216,120000,29790040,9020,9020,9020,9020,0
20241216,115900,29790040,9020,9020,9020,9020,0
20241216,115800,29790040,9020,9020,9020,9020,0
20241216,115700,29790040,9020,9020,9020,9020,0
20241216,115600,29790040,9020,9020,9020,9020,0
20241216,115500,29790040,9020,9020,9020,9020,0
20241216,115400,29790040,9020,9020,9020,9020,0
20241216,115300,29790040,9020,9020,9020,9020,0
20241216,115200,29790040,9020,9020,9020,9020,0
20241216,115100,29790040,9020,9020,9020,9020,0
20241216,115000,29790040,9020,9020,9020,9020,0
20241216,114900,29790040,9020,9020,9020,9020,0
20241216,114800,29790040,9020,9020,9020,9020,0
20241216,114700,29790040,9020,9020,9020,9020,0
20241216,114600,29790040,9020,9020,9020,9020,0
20241216,114500,29790040,9020,9020,9020,9020,0
20241216,114400,29790040,9020,9020,9020,9020,0
20241216,114300,29790040,9020,9020,9020,9020,0
20241216,114200,29790040,9020,9020,9020,9020,0
20241216,114100,29790040,9020,9020,9020,9020,0
20241216,114000,29790040,9020,9020,9020,9020,0
20241216,113900,29790040,9020,9020,9020,9020,0
20241216,113800,29790040,9020,9020,9020,9020,0
20241216,113700,29790040,9020,9020,9020,9020,0
20241216,113600,29790040,9020,9020,9020,9020,0
20241216,113500,29790040,9020,9020,9020,9020,0
20241216,113400,29790040,9020,9020,9020,9020,0
20241216,113300,29790040,9020,9020,9020,9020,0
20241216,113200,29790040,9020,9020,9020,9020,0
20241216,113100,29790040,9020,9020,9020,9020,0
20241216,113000,29790040,9020,9020,9020,9020,0
20241216,112900,29790040,9020,9020,9020,9020,0
20241216,112800,29790040,9020,9020,9020,9020,0
20241216,112700,29790040,9020,9020,9020,9020,0
20241216,112600,29790040,9020,9020,9020,9020,0
20241216,112500,29790040,9020,9020,9020,9020,0
20241216,112400,29790040,9020,9020,9020,9020,0
20241216,112300,29790040,9020,9020,9020,9020,0
20241216,112200,29790040,9020,9020,9020,9020,0
20241216,112100,29790040,9020,9000,9020,9000,122
20241216,112000,28690290,8850,8850,8850,8850,0
20241216,111900,28690290,8850,8850,8850,8850,0
20241216,111800,28690290,8850,8850,8850,8850,0
20241216,111700,28690290,8850,8850,8850,8850,0
20241216,111600,28690290,8850,8850,8850,8850,1
20241216,111500,28681440,9000,9000,9000,9000,0
20241216,111400,28681440,9000,9000,9000,9000,0
20241216,111300,28681440,9000,9000,9000,9000,0
20241216,111200,28681440,9000,9000,9000,9000,0
20241216,111100,28681440,9000,9000,9000,9000,5
20241216,111000,28636440,8850,8850,8850,8850,0
20241216,110900,28636440,8850,8850,8850,8850,0
20241216,110800,28636440,8850,8850,8850,8840,250
20241216,110700,26423960,8850,8920,8920,8850,102
20241216,110600,25519190,8880,8910,8910,8880,346
20241216,110500,22436360,8930,8990,8990,8930,338
20241216,110400,19413590,9050,9050,9050,9050,0
20241216,110300,19413590,9050,9050,9050,9050,0
20241216,110200,19413590,9050,9050,9050,9050,0
20241216,110100,19413590,9050,9050,9050,9050,0
20241216,110000,19413590,9050,9050,9050,9050,0
20241216,105900,19413590,9050,9050,9050,9050,0
20241216,105800,19413590,9050,9050,9050,9050,0
20241216,105700,19413590,9050,9050,9050,9050,0
20241216,105600,19413590,9050,9050,9050,9050,0
20241216,105500,19413590,9050,9050,9050,9050,0
20241216,105400,19413590,9050,9050,9050,9050,0
20241216,105300,19413590,9050,9050,9050,9050,0
20241216,105200,19413590,9050,9050,9050,9050,0
20241216,105100,19413590,9050,9050,9050,9050,0
20241216,105000,19413590,9050,9050,9050,9050,0
20241216,104900,19413590,9050,9050,9050,9050,0
20241216,104800,19413590,9050,9050,9050,9050,0
20241216,104700,19413590,9050,9050,9050,9050,0
20241216,104600,19413590,9050,9050,9050,9050,0
20241216,104500,19413590,9050,9050,9050,9050,0
20241216,104400,19413590,9050,9050,9050,9050,0
20241216,104300,19413590,9050,9050,9050,9050,0
20241216,104200,19413590,9050,9050,9050,9050,0
20241216,104100,19413590,9050,9050,9050,9050,0
20241216,104000,19413590,9050,9050,9050,9050,2
20241216,103900,19395490,9050,9050,9050,9050,0
20241216,103800,19395490,9050,9050,9050,9050,2
20241216,103700,19377390,8970,8970,8970,8970,0
20241216,103600,19377390,8970,8970,8970,8970,0
20241216,103500,19377390,8970,8970,8970,8970,0
20241216,103400,19377390,8970,9030,9030,8970,8
20241216,103300,19305400,8970,8970,9030,8970,13
20241216,103200,19188480,8930,8930,8930,8930,0
20241216,103100,19188480,8930,8930,8930,8930,0
20241216,103000,19188480,8930,8930,8930,8930,0
20241216,102900,19188480,8930,8930,8930,8930,0
20241216,102800,19188480,8930,8930,8930,8930,0
20241216,102700,19188480,8930,8930,8930,8930,0
20241216,102600,19188480,8930,8930,8930,8930,0
20241216,102500,19188480,8930,8930,8930,8930,0
20241216,102400,19188480,8930,8930,8930,8930,0
20241216,102300,19188480,8930,8930,8930,8930,0
20241216,102200,19188480,8930,8930,8930,8930,0
20241216,102100,19188480,8930,8930,8930,8930,1
20241216,102000,19179550,9060,9060,9060,9060,0
20241216,101900,19179550,9060,9060,9060,9060,0
20241216,101800,19179550,9060,9060,9060,9060,0
20241216,101700,19179550,9060,9060,9060,9060,0
20241216,101600,19179550,9060,9060,9060,9060,0
20241216,101500,19179550,9060,9050,9060,9050,10
20241216,101400,19089010,8930,8930,8930,8930,0
20241216,101300,19089010,8930,8930,8930,8930,0
20241216,101200,19089010,8930,8930,8930,8930,0
20241216,101100,19089010,8930,8930,8930,8930,0
20241216,101000,19089010,8930,8930,8930,8930,0
20241216,100900,19089010,8930,8930,8930,8930,0
20241216,100800,19089010,8930,8930,8930,8930,0
20241216,100700,19089010,8930,8930,8930,8930,0
20241216,100600,19089010,8930,8930,8930,8930,0
20241216,100500,19089010,8930,8930,8930,8930,0
20241216,100400,19089010,8930,8930,8930,8930,1
20241216,100300,19080080,9000,9000,9000,9000,0
20241216,100200,19080080,9000,9000,9000,9000,61
20241216,100100,18531080,9000,9000,9000,9000,0
20241216,100000,18531080,9000,9010,9010,9000,43
20241216,095900,18144070,9000,9000,9000,9000,0
20241216,095800,18144070,9000,9000,9000,9000,6
20241216,095700,18090070,9000,9000,9000,9000,0
20241216,095600,18090070,9000,9000,9000,9000,0
20241216,095500,18090070,9000,8930,9000,8930,2
20241216,095400,18072140,8980,8980,8980,8980,0
20241216,095300,18072140,8980,8980,8980,8980,0
20241216,095200,18072140,8980,8980,8980,8980,0
20241216,095100,18072140,8980,8980,8980,8930,3
20241216,095000,18045250,8930,8930,8930,8930,1
20241216,094900,18036320,8920,8920,8920,8920,0
20241216,094800,18036320,8920,8920,8920,8920,0
20241216,094700,18036320,8920,8920,8920,8920,0
20241216,094600,18036320,8920,8920,8920,8920,1
20241216,094500,18027400,8920,8930,8930,8920,10
20241216,094400,17938180,9000,9000,9000,9000,0
20241216,094300,17938180,9000,9000,9000,9000,0
20241216,094200,17938180,9000,9000,9000,9000,0
20241216,094100,17938180,9000,9000,9000,9000,1
20241216,094000,17929180,9020,9020,9020,9020,0
20241216,093900,17929180,9020,9020,9020,9020,0
20241216,093800,17929180,9020,9020,9020,9020,0
20241216,093700,17929180,9020,9020,9020,9020,0
20241216,093600,17929180,9020,9020,9020,9020,0
20241216,093500,17929180,9020,9020,9020,9020,0
20241216,093400,17929180,9020,9020,9020,9020,0
20241216,093300,17929180,9020,9020,9020,9020,0
20241216,093200,17929180,9020,9020,9020,9020,0
20241216,093100,17929180,9020,8870,9040,8870,1491
20241216,093000,4553690,8890,8850,8890,8850,14
20241216,092900,4429700,8850,8850,8850,8850,0
20241216,092800,4429700,8850,8850,8850,8850,0
20241216,092700,4429700,8850,8850,8850,8850,0
20241216,092600,4429700,8850,8850,8850,8850,0
20241216,092500,4429700,8850,8850,8850,8850,0
20241216,092400,4429700,8850,8850,8850,8850,0
20241216,092300,4429700,8850,8850,8850,8850,0
20241216,092200,4429700,8850,8850,8890,8850,30
20241216,092100,4163080,8840,8850,8850,8840,13
20241216,092000,4048040,8860,8860,8860,8860,0
20241216,091900,4048040,8860,8860,8860,8860,0
20241216,091800,4048040,8860,8860,8860,8860,0
20241216,091700,4048040,8860,8860,8860,8860,0
20241216,091600,4048040,8860,8860,8860,8860,0
20241216,091500,4048040,8860,8890,8900,8850,33
20241216,091400,3755070,8850,8900,8900,8850,18
20241216,091300,3595330,8850,8840,8900,8840,114
20241216,091200,2581780,8890,8880,8890,8880,25
20241216,091100,2359650,8820,8820,8820,8820,0
20241216,091000,2359650,8820,8820,8820,8820,0
20241216,090900,2359650,8820,8820,8820,8820,0
20241216,090800,2359650,8820,8820,8820,8820,0
20241216,090700,2359650,8820,8820,8820,8820,0
20241216,090600,2359650,8820,8820,8820,8820,0
20241216,090500,2359650,8820,8870,8870,8820,29
20241216,090400,2103770,8870,8870,8870,8870,0
20241216,090300,2103770,8870,8870,8870,8870,0
20241216,090200,2103770,8870,8870,8870,8870,0
20241216,090100,2103770,8870,8860,8870,8860,95
20241216,090000,1261260,8820,8820,8820,8820,143