KissMeData/001560/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183500,24416590,8920,8920,8920,8920,238
20241217,183400,24416590,8920,8920,8920,8920,0
20241217,183300,24416590,8920,8920,8920,8920,0
20241217,183200,24416590,8920,8920,8920,8920,0
20241217,183100,24416590,8920,8920,8920,8920,0
20241217,183000,24416590,8920,8920,8920,8920,0
20241217,182900,24416590,8920,8920,8920,8920,0
20241217,182800,24416590,8920,8920,8920,8920,0
20241217,182700,24416590,8920,8920,8920,8920,0
20241217,182600,24416590,8920,8920,8920,8920,0
20241217,182500,24416590,8920,8920,8920,8920,0
20241217,182400,24416590,8920,8920,8920,8920,0
20241217,182300,24416590,8920,8920,8920,8920,0
20241217,182200,24416590,8920,8920,8920,8920,0
20241217,182100,24416590,8920,8920,8920,8920,0
20241217,182000,24416590,8920,8920,8920,8920,0
20241217,181900,24416590,8920,8920,8920,8920,0
20241217,181800,24416590,8920,8920,8920,8920,0
20241217,181700,24416590,8920,8920,8920,8920,0
20241217,181600,24416590,8920,8920,8920,8920,0
20241217,181500,24416590,8920,8920,8920,8920,0
20241217,181400,24416590,8920,8920,8920,8920,0
20241217,181300,24416590,8920,8920,8920,8920,0
20241217,181200,24416590,8920,8920,8920,8920,0
20241217,181100,24416590,8920,8920,8920,8920,0
20241217,181000,24416590,8920,8920,8920,8920,0
20241217,180900,24416590,8920,8920,8920,8920,0
20241217,180800,24416590,8920,8920,8920,8920,0
20241217,180700,24416590,8920,8920,8920,8920,0
20241217,180600,24416590,8920,8920,8920,8920,0
20241217,180500,24416590,8920,8920,8920,8920,238
20241217,180400,24416590,8920,8920,8920,8920,0
20241217,180300,24416590,8920,8920,8920,8920,0
20241217,180200,24416590,8920,8920,8920,8920,0
20241217,180100,24416590,8920,8920,8920,8920,0
20241217,180000,24416590,8920,8920,8920,8920,0
20241217,175900,24416590,8920,8920,8920,8920,0
20241217,175800,24416590,8920,8920,8920,8920,0
20241217,175700,24416590,8920,8920,8920,8920,0
20241217,175600,24416590,8920,8920,8920,8920,0
20241217,175500,24416590,8920,8920,8920,8920,0
20241217,175400,24416590,8920,8920,8920,8920,0
20241217,175300,24416590,8920,8920,8920,8920,0
20241217,175200,24416590,8920,8920,8920,8920,0
20241217,175100,24416590,8920,8920,8920,8920,0
20241217,175000,24416590,8920,8920,8920,8920,0
20241217,174900,24416590,8920,8920,8920,8920,0
20241217,174800,24416590,8920,8920,8920,8920,0
20241217,174700,24416590,8920,8920,8920,8920,0
20241217,174600,24416590,8920,8920,8920,8920,0
20241217,174500,24416590,8920,8920,8920,8920,0
20241217,174400,24416590,8920,8920,8920,8920,0
20241217,174300,24416590,8920,8920,8920,8920,0
20241217,174200,24416590,8920,8920,8920,8920,0
20241217,174100,24416590,8920,8920,8920,8920,0
20241217,174000,24416590,8920,8920,8920,8920,0
20241217,173900,24416590,8920,8920,8920,8920,0
20241217,173800,24416590,8920,8920,8920,8920,0
20241217,173700,24416590,8920,8920,8920,8920,0
20241217,173600,24416590,8920,8920,8920,8920,0
20241217,173500,24416590,8920,8920,8920,8920,238
20241217,173400,24416590,8920,8920,8920,8920,0
20241217,173300,24416590,8920,8920,8920,8920,0
20241217,173200,24416590,8920,8920,8920,8920,0
20241217,173100,24416590,8920,8920,8920,8920,0
20241217,173000,24416590,8920,8920,8920,8920,0
20241217,172900,24416590,8920,8920,8920,8920,0
20241217,172800,24416590,8920,8920,8920,8920,0
20241217,172700,24416590,8920,8920,8920,8920,0
20241217,172600,24416590,8920,8920,8920,8920,0
20241217,172500,24416590,8920,8920,8920,8920,0
20241217,172400,24416590,8920,8920,8920,8920,0
20241217,172300,24416590,8920,8920,8920,8920,0
20241217,172200,24416590,8920,8920,8920,8920,0
20241217,172100,24416590,8920,8920,8920,8920,0
20241217,172000,24416590,8920,8920,8920,8920,0
20241217,171900,24416590,8920,8920,8920,8920,0
20241217,171800,24416590,8920,8920,8920,8920,0
20241217,171700,24416590,8920,8920,8920,8920,0
20241217,171600,24416590,8920,8920,8920,8920,0
20241217,171500,24416590,8920,8920,8920,8920,0
20241217,171400,24416590,8920,8920,8920,8920,0
20241217,171300,24416590,8920,8920,8920,8920,0
20241217,171200,24416590,8920,8920,8920,8920,0
20241217,171100,24416590,8920,8920,8920,8920,0
20241217,171000,24416590,8920,8920,8920,8920,0
20241217,170900,24416590,8920,8920,8920,8920,0
20241217,170800,24416590,8920,8920,8920,8920,0
20241217,170700,24416590,8920,8920,8920,8920,0
20241217,170600,24416590,8920,8920,8920,8920,0
20241217,170500,24416590,8920,8920,8920,8920,238
20241217,170400,24416590,8920,8920,8920,8920,0
20241217,170300,24416590,8920,8920,8920,8920,0
20241217,170200,24416590,8920,8920,8920,8920,0
20241217,170100,24416590,8920,8920,8920,8920,0
20241217,170000,24416590,8920,8920,8920,8920,0
20241217,165900,24416590,8920,8920,8920,8920,0
20241217,165800,24416590,8920,8920,8920,8920,0
20241217,165700,24416590,8920,8920,8920,8920,0
20241217,165600,24416590,8920,8920,8920,8920,0
20241217,165500,24416590,8920,8920,8920,8920,0
20241217,165400,24416590,8920,8920,8920,8920,0
20241217,165300,24416590,8920,8920,8920,8920,0
20241217,165200,24416590,8920,8920,8920,8920,0
20241217,165100,24416590,8920,8920,8920,8920,0
20241217,165000,24416590,8920,8920,8920,8920,0
20241217,164900,24416590,8920,8920,8920,8920,0
20241217,164800,24416590,8920,8920,8920,8920,0
20241217,164700,24416590,8920,8920,8920,8920,0
20241217,164600,24416590,8920,8920,8920,8920,0
20241217,164500,24416590,8920,8920,8920,8920,0
20241217,164400,24416590,8920,8920,8920,8920,0
20241217,164300,24416590,8920,8920,8920,8920,0
20241217,164200,24416590,8920,8920,8920,8920,0
20241217,164100,24416590,8920,8920,8920,8920,0
20241217,164000,24416590,8920,8920,8920,8920,0
20241217,163900,24416590,8920,8920,8920,8920,0
20241217,163800,24416590,8920,8920,8920,8920,0
20241217,163700,24416590,8920,8920,8920,8920,0
20241217,163600,24416590,8920,8920,8920,8920,0
20241217,163500,24416590,8920,8920,8920,8920,238
20241217,163400,24416590,8920,8920,8920,8920,0
20241217,163300,24416590,8920,8920,8920,8920,0
20241217,163200,24416590,8920,8920,8920,8920,0
20241217,163100,24416590,8920,8920,8920,8920,0
20241217,163000,24416590,8920,8920,8920,8920,0
20241217,162900,24416590,8920,8920,8920,8920,0
20241217,162800,24416590,8920,8920,8920,8920,0
20241217,162700,24416590,8920,8920,8920,8920,0
20241217,162600,24416590,8920,8920,8920,8920,0
20241217,162500,24416590,8920,8920,8920,8920,0
20241217,162400,24416590,8920,8920,8920,8920,0
20241217,162300,24416590,8920,8920,8920,8920,0
20241217,162200,24416590,8920,8920,8920,8920,0
20241217,162100,24416590,8920,8920,8920,8920,0
20241217,162000,24416590,8920,8920,8920,8920,0
20241217,161900,24416590,8920,8920,8920,8920,0
20241217,161800,24416590,8920,8920,8920,8920,0
20241217,161700,24416590,8920,8920,8920,8920,0
20241217,161600,24416590,8920,8920,8920,8920,0
20241217,161500,24416590,8920,8920,8920,8920,0
20241217,161400,24416590,8920,8920,8920,8920,0
20241217,161300,24416590,8920,8920,8920,8920,0
20241217,161200,24416590,8920,8920,8920,8920,0
20241217,161100,24416590,8920,8920,8920,8920,0
20241217,161000,24416590,8920,8920,8920,8920,0
20241217,160900,24416590,8920,8920,8920,8920,0
20241217,160800,24416590,8920,8920,8920,8920,0
20241217,160700,24416590,8920,8920,8920,8920,0
20241217,160600,24416590,8920,8920,8920,8920,0
20241217,160500,24416590,8920,8920,8920,8920,238
20241217,160400,24416590,8920,8920,8920,8920,0
20241217,160300,24416590,8920,8920,8920,8920,0
20241217,160200,24416590,8920,8920,8920,8920,0
20241217,160100,24416590,8920,8920,8920,8920,0
20241217,160000,24416590,8920,8920,8920,8920,0
20241217,155900,24416590,8920,8920,8920,8920,0
20241217,155800,24416590,8920,8920,8920,8920,0
20241217,155700,24416590,8920,8920,8920,8920,0
20241217,155600,24416590,8920,8920,8920,8920,0
20241217,155500,24416590,8920,8920,8920,8920,0
20241217,155400,24416590,8920,8920,8920,8920,0
20241217,155300,24416590,8920,8920,8920,8920,0
20241217,155200,24416590,8920,8920,8920,8920,0
20241217,155100,24416590,8920,8920,8920,8920,0
20241217,155000,24416590,8920,8920,8920,8920,0
20241217,154900,24416590,8920,8920,8920,8920,0
20241217,154800,24416590,8920,8920,8920,8920,0
20241217,154700,24416590,8920,8920,8920,8920,0
20241217,154600,24416590,8920,8920,8920,8920,0
20241217,154500,24416590,8920,8920,8920,8920,0
20241217,154400,24416590,8920,8920,8920,8920,0
20241217,154300,24416590,8920,8920,8920,8920,0
20241217,154200,24416590,8920,8920,8920,8920,0
20241217,154100,24416590,8920,8920,8920,8920,0
20241217,154000,24416590,8920,8920,8920,8920,0
20241217,153900,24416590,8920,8920,8920,8920,0
20241217,153800,24416590,8920,8920,8920,8920,0
20241217,153700,24416590,8920,8920,8920,8920,0
20241217,153600,24416590,8920,8920,8920,8920,0
20241217,153500,24416590,8920,8920,8920,8920,238
20241217,153400,24416590,8920,8920,8920,8920,0
20241217,153300,24416590,8920,8920,8920,8920,0
20241217,153200,24416590,8920,8920,8920,8920,0
20241217,153100,24416590,8920,8920,8920,8920,0
20241217,153000,24416590,8920,8920,8920,8920,238
20241217,152900,22293630,9070,9070,9070,9070,0
20241217,152800,22293630,9070,9070,9070,9070,0
20241217,152700,22293630,9070,9070,9070,9070,0
20241217,152600,22293630,9070,9070,9070,9070,0
20241217,152500,22293630,9070,9070,9070,9070,0
20241217,152400,22293630,9070,9070,9070,9070,0
20241217,152300,22293630,9070,9070,9070,9070,0
20241217,152200,22293630,9070,9070,9070,9070,0
20241217,152100,22293630,9070,9070,9070,9070,0
20241217,152000,22293630,9070,9070,9070,9070,0
20241217,151900,22293630,9070,9070,9070,9070,2
20241217,151800,22275490,9070,9070,9070,9070,0
20241217,151700,22275490,9070,9070,9070,9070,0
20241217,151600,22275490,9070,9070,9070,9070,0
20241217,151500,22275490,9070,9070,9070,9070,2
20241217,151400,22257350,9070,9070,9070,9070,0
20241217,151300,22257350,9070,9070,9070,9070,0
20241217,151200,22257350,9070,9070,9070,9070,0
20241217,151100,22257350,9070,9070,9070,9070,0
20241217,151000,22257350,9070,9080,9080,9070,9
20241217,150900,22175650,9070,9070,9070,9070,0
20241217,150800,22175650,9070,9070,9070,9070,0
20241217,150700,22175650,9070,9070,9070,9070,0
20241217,150600,22175650,9070,9070,9070,9070,0
20241217,150500,22175650,9070,9070,9070,9070,0
20241217,150400,22175650,9070,9070,9070,9070,0
20241217,150300,22175650,9070,9070,9070,9070,0
20241217,150200,22175650,9070,9070,9070,9070,0
20241217,150100,22175650,9070,9070,9070,9070,0
20241217,150000,22175650,9070,9070,9070,9070,0
20241217,145900,22175650,9070,9070,9070,9070,1
20241217,145800,22166580,9080,9080,9080,9080,0
20241217,145700,22166580,9080,9080,9080,9080,0
20241217,145600,22166580,9080,9080,9080,9080,0
20241217,145500,22166580,9080,9080,9080,9080,0
20241217,145400,22166580,9080,9080,9080,9080,0
20241217,145300,22166580,9080,9080,9080,9080,0
20241217,145200,22166580,9080,9080,9080,9080,0
20241217,145100,22166580,9080,9080,9080,9080,0
20241217,145000,22166580,9080,9080,9080,9080,1
20241217,144900,22157500,9080,9080,9080,9080,0
20241217,144800,22157500,9080,9080,9080,9080,0
20241217,144700,22157500,9080,9080,9080,9080,0
20241217,144600,22157500,9080,9080,9080,9080,0
20241217,144500,22157500,9080,9080,9080,9080,0
20241217,144400,22157500,9080,9080,9080,9080,0
20241217,144300,22157500,9080,9080,9080,9080,0
20241217,144200,22157500,9080,9080,9080,9080,12
20241217,144100,22048540,9070,9070,9070,9070,0
20241217,144000,22048540,9070,9070,9070,9070,0
20241217,143900,22048540,9070,9070,9070,9070,0
20241217,143800,22048540,9070,9070,9070,9070,0
20241217,143700,22048540,9070,9070,9070,9070,5
20241217,143600,22003190,9070,9070,9070,9070,0
20241217,143500,22003190,9070,9070,9070,9070,1
20241217,143400,21994120,9070,9070,9070,9070,0
20241217,143300,21994120,9070,9070,9070,9070,0
20241217,143200,21994120,9070,9070,9070,9070,0
20241217,143100,21994120,9070,9070,9070,9070,0
20241217,143000,21994120,9070,9070,9070,9070,0
20241217,142900,21994120,9070,9070,9070,9070,0
20241217,142800,21994120,9070,9070,9070,9070,0
20241217,142700,21994120,9070,9070,9070,9070,0
20241217,142600,21994120,9070,9070,9070,9070,0
20241217,142500,21994120,9070,9070,9070,9070,0
20241217,142400,21994120,9070,9070,9070,9070,0
20241217,142300,21994120,9070,9070,9070,9070,0
20241217,142200,21994120,9070,9070,9070,9070,0
20241217,142100,21994120,9070,9070,9070,9070,0
20241217,142000,21994120,9070,9070,9070,9070,0
20241217,141900,21994120,9070,9070,9070,9070,0
20241217,141800,21994120,9070,9070,9070,9070,0
20241217,141700,21994120,9070,9070,9070,9070,0
20241217,141600,21994120,9070,9070,9070,9070,0
20241217,141500,21994120,9070,9070,9070,9070,0
20241217,141400,21994120,9070,9070,9070,9070,0
20241217,141300,21994120,9070,9070,9070,9070,16
20241217,141200,21849000,9070,9070,9070,9070,0
20241217,141100,21849000,9070,9070,9070,9070,0
20241217,141000,21849000,9070,9070,9070,9070,0
20241217,140900,21849000,9070,9070,9070,9070,0
20241217,140800,21849000,9070,9070,9070,9070,0
20241217,140700,21849000,9070,9070,9070,9070,0
20241217,140600,21849000,9070,9070,9070,9070,0
20241217,140500,21849000,9070,9070,9070,9070,0
20241217,140400,21849000,9070,9070,9070,9070,0
20241217,140300,21849000,9070,9070,9070,9070,0
20241217,140200,21849000,9070,9070,9070,9070,0
20241217,140100,21849000,9070,9070,9070,9070,0
20241217,140000,21849000,9070,9070,9070,9070,0
20241217,135900,21849000,9070,9070,9070,9070,0
20241217,135800,21849000,9070,9070,9070,9070,0
20241217,135700,21849000,9070,9070,9070,9070,0
20241217,135600,21849000,9070,9070,9070,9070,0
20241217,135500,21849000,9070,9070,9070,9070,6
20241217,135400,21794580,9080,9080,9080,9080,0
20241217,135300,21794580,9080,9080,9080,9080,0
20241217,135200,21794580,9080,9080,9080,9080,0
20241217,135100,21794580,9080,9080,9080,9080,0
20241217,135000,21794580,9080,9080,9080,9080,0
20241217,134900,21794580,9080,9080,9080,9080,0
20241217,134800,21794580,9080,9080,9080,9080,0
20241217,134700,21794580,9080,9080,9080,9080,0
20241217,134600,21794580,9080,9080,9080,9080,0
20241217,134500,21794580,9080,9080,9080,9080,0
20241217,134400,21794580,9080,9080,9080,9080,0
20241217,134300,21794580,9080,9080,9080,9080,0
20241217,134200,21794580,9080,9080,9080,9080,0
20241217,134100,21794580,9080,9080,9080,9080,0
20241217,134000,21794580,9080,9080,9080,9080,0
20241217,133900,21794580,9080,9080,9080,9080,0
20241217,133800,21794580,9080,9080,9080,9080,0
20241217,133700,21794580,9080,9080,9080,9080,0
20241217,133600,21794580,9080,9080,9080,9080,0
20241217,133500,21794580,9080,9080,9080,9080,0
20241217,133400,21794580,9080,9080,9080,9080,0
20241217,133300,21794580,9080,9080,9080,9080,0
20241217,133200,21794580,9080,9080,9080,9080,0
20241217,133100,21794580,9080,9080,9080,9080,0
20241217,133000,21794580,9080,9080,9080,9080,0
20241217,132900,21794580,9080,9080,9080,9080,0
20241217,132800,21794580,9080,9080,9080,9080,0
20241217,132700,21794580,9080,9080,9080,9080,0
20241217,132600,21794580,9080,9080,9080,9080,0
20241217,132500,21794580,9080,9080,9080,9080,0
20241217,132400,21794580,9080,9080,9080,9080,5
20241217,132300,21749180,9070,9070,9070,9070,0
20241217,132200,21749180,9070,9070,9070,9070,0
20241217,132100,21749180,9070,9070,9070,9070,0
20241217,132000,21749180,9070,9070,9070,9070,0
20241217,131900,21749180,9070,9070,9070,9070,0
20241217,131800,21749180,9070,9070,9070,9070,0
20241217,131700,21749180,9070,9070,9070,9070,0
20241217,131600,21749180,9070,9070,9070,9070,0
20241217,131500,21749180,9070,9070,9070,9070,0
20241217,131400,21749180,9070,9070,9070,9070,28
20241217,131300,21495220,9070,9070,9070,9070,5
20241217,131200,21449870,9070,9070,9070,9070,0
20241217,131100,21449870,9070,9070,9070,9070,0
20241217,131000,21449870,9070,9070,9070,9070,0
20241217,130900,21449870,9070,9070,9070,9070,0
20241217,130800,21449870,9070,9070,9070,9070,0
20241217,130700,21449870,9070,9070,9070,9070,0
20241217,130600,21449870,9070,9070,9070,9070,0
20241217,130500,21449870,9070,9070,9070,9070,0
20241217,130400,21449870,9070,9070,9070,9070,0
20241217,130300,21449870,9070,9070,9070,9070,0
20241217,130200,21449870,9070,9070,9070,9070,0
20241217,130100,21449870,9070,9070,9070,9070,0
20241217,130000,21449870,9070,9070,9070,9070,0
20241217,125900,21449870,9070,9070,9070,9070,0
20241217,125800,21449870,9070,9070,9070,9070,0
20241217,125700,21449870,9070,9070,9070,9070,0
20241217,125600,21449870,9070,9070,9070,9070,0
20241217,125500,21449870,9070,9070,9070,9070,0
20241217,125400,21449870,9070,9070,9070,9070,0
20241217,125300,21449870,9070,9070,9070,9070,0
20241217,125200,21449870,9070,9070,9070,9070,0
20241217,125100,21449870,9070,9070,9070,9070,0
20241217,125000,21449870,9070,9070,9070,9070,0
20241217,124900,21449870,9070,9070,9070,9070,0
20241217,124800,21449870,9070,9070,9070,9070,0
20241217,124700,21449870,9070,9070,9070,9070,0
20241217,124600,21449870,9070,9070,9070,9070,0
20241217,124500,21449870,9070,9070,9070,9070,0
20241217,124400,21449870,9070,9070,9070,9070,0
20241217,124300,21449870,9070,9070,9070,9070,0
20241217,124200,21449870,9070,9070,9070,9070,0
20241217,124100,21449870,9070,9070,9070,9070,0
20241217,124000,21449870,9070,9070,9070,9070,0
20241217,123900,21449870,9070,9070,9070,9070,0
20241217,123800,21449870,9070,9070,9070,9070,0
20241217,123700,21449870,9070,9070,9070,9070,0
20241217,123600,21449870,9070,9070,9070,9070,0
20241217,123500,21449870,9070,9070,9070,9070,0
20241217,123400,21449870,9070,9070,9070,9070,0
20241217,123300,21449870,9070,9070,9070,9070,0
20241217,123200,21449870,9070,9070,9070,9070,0
20241217,123100,21449870,9070,9070,9070,9070,0
20241217,123000,21449870,9070,9070,9070,9070,0
20241217,122900,21449870,9070,9070,9070,9070,0
20241217,122800,21449870,9070,9070,9070,9070,0
20241217,122700,21449870,9070,9070,9070,9070,0
20241217,122600,21449870,9070,9070,9070,9070,0
20241217,122500,21449870,9070,9070,9070,9070,0
20241217,122400,21449870,9070,9070,9070,9070,0
20241217,122300,21449870,9070,9070,9070,9070,0
20241217,122200,21449870,9070,9070,9070,9070,0
20241217,122100,21449870,9070,9070,9070,9070,0
20241217,122000,21449870,9070,9070,9070,9070,0
20241217,121900,21449870,9070,9070,9070,9070,0
20241217,121800,21449870,9070,9070,9070,9070,0
20241217,121700,21449870,9070,9070,9070,9070,0
20241217,121600,21449870,9070,9070,9070,9070,0
20241217,121500,21449870,9070,9070,9070,9070,0
20241217,121400,21449870,9070,9070,9070,9070,0
20241217,121300,21449870,9070,9070,9070,9070,14
20241217,121200,21322890,9070,9070,9070,9070,0
20241217,121100,21322890,9070,9070,9070,9070,0
20241217,121000,21322890,9070,9070,9070,9070,0
20241217,120900,21322890,9070,9070,9070,9070,0
20241217,120800,21322890,9070,9070,9070,9070,0
20241217,120700,21322890,9070,9070,9070,9070,0
20241217,120600,21322890,9070,9070,9070,9070,0
20241217,120500,21322890,9070,9070,9070,9070,1
20241217,120400,21313820,9070,9070,9070,9070,0
20241217,120300,21313820,9070,9070,9070,9070,0
20241217,120200,21313820,9070,9070,9070,9070,0
20241217,120100,21313820,9070,9070,9070,9070,3
20241217,120000,21286610,9070,9070,9070,9070,0
20241217,115900,21286610,9070,9070,9070,9070,0
20241217,115800,21286610,9070,9070,9070,9070,0
20241217,115700,21286610,9070,9070,9070,9070,0
20241217,115600,21286610,9070,9070,9070,9070,0
20241217,115500,21286610,9070,9070,9070,9070,0
20241217,115400,21286610,9070,9070,9070,9070,0
20241217,115300,21286610,9070,9070,9070,9070,0
20241217,115200,21286610,9070,9070,9070,9070,0
20241217,115100,21286610,9070,9070,9070,9070,0
20241217,115000,21286610,9070,9070,9070,9070,0
20241217,114900,21286610,9070,9070,9070,9070,0
20241217,114800,21286610,9070,9070,9070,9070,0
20241217,114700,21286610,9070,9070,9070,9070,0
20241217,114600,21286610,9070,9070,9070,9070,0
20241217,114500,21286610,9070,9070,9070,9070,0
20241217,114400,21286610,9070,9070,9070,9070,0
20241217,114300,21286610,9070,9070,9070,9070,0
20241217,114200,21286610,9070,9070,9070,9070,0
20241217,114100,21286610,9070,9070,9070,9070,0
20241217,114000,21286610,9070,9070,9070,9070,0
20241217,113900,21286610,9070,9070,9070,9070,0
20241217,113800,21286610,9070,9070,9070,9070,0
20241217,113700,21286610,9070,9070,9070,9070,0
20241217,113600,21286610,9070,9070,9070,9070,0
20241217,113500,21286610,9070,9070,9070,9070,0
20241217,113400,21286610,9070,9070,9070,9070,3
20241217,113300,21259400,9070,9070,9070,9070,0
20241217,113200,21259400,9070,9070,9070,9070,0
20241217,113100,21259400,9070,9070,9070,9070,0
20241217,113000,21259400,9070,9070,9070,9070,0
20241217,112900,21259400,9070,9070,9070,9070,0
20241217,112800,21259400,9070,9070,9070,9070,0
20241217,112700,21259400,9070,9070,9070,9070,0
20241217,112600,21259400,9070,9070,9070,9070,0
20241217,112500,21259400,9070,9070,9070,9070,0
20241217,112400,21259400,9070,9070,9070,9070,0
20241217,112300,21259400,9070,9070,9070,9070,0
20241217,112200,21259400,9070,9070,9070,9070,0
20241217,112100,21259400,9070,9070,9070,9070,0
20241217,112000,21259400,9070,9070,9070,9070,0
20241217,111900,21259400,9070,9070,9070,9070,0
20241217,111800,21259400,9070,9070,9070,9070,0
20241217,111700,21259400,9070,9070,9070,9070,0
20241217,111600,21259400,9070,9070,9070,9070,0
20241217,111500,21259400,9070,9070,9070,9070,2
20241217,111400,21241260,9120,9120,9120,9120,0
20241217,111300,21241260,9120,9120,9120,9120,0
20241217,111200,21241260,9120,9120,9120,9120,0
20241217,111100,21241260,9120,9120,9120,9120,0
20241217,111000,21241260,9120,9120,9120,9120,0
20241217,110900,21241260,9120,9120,9120,9120,0
20241217,110800,21241260,9120,9120,9120,9120,0
20241217,110700,21241260,9120,9120,9120,9120,0
20241217,110600,21241260,9120,9120,9120,9120,0
20241217,110500,21241260,9120,9120,9120,9120,0
20241217,110400,21241260,9120,9120,9120,9120,0
20241217,110300,21241260,9120,9120,9120,9120,0
20241217,110200,21241260,9120,9120,9120,9120,0
20241217,110100,21241260,9120,9120,9120,9120,0
20241217,110000,21241260,9120,9120,9120,9120,0
20241217,105900,21241260,9120,9120,9120,9120,0
20241217,105800,21241260,9120,9120,9120,9120,0
20241217,105700,21241260,9120,9110,9130,9090,18
20241217,105600,21077310,9090,9070,9090,9070,110
20241217,105500,20079570,9060,9060,9060,9060,110
20241217,105400,19082970,9050,9050,9050,9050,2
20241217,105300,19064870,9100,9110,9110,9050,4
20241217,105200,19028510,9070,9070,9070,9070,0
20241217,105100,19028510,9070,9070,9070,9070,0
20241217,105000,19028510,9070,9070,9070,9070,0
20241217,104900,19028510,9070,9070,9070,9070,0
20241217,104800,19028510,9070,9070,9130,9050,251
20241217,104700,16753940,9130,9190,9200,9050,327
20241217,104600,13770540,9200,9200,9200,9200,100
20241217,104500,12850540,9130,9130,9130,9130,0
20241217,104400,12850540,9130,9010,9130,9000,138
20241217,104300,11603560,8990,8980,9020,8980,10
20241217,104200,11513620,9130,9130,9130,9130,0
20241217,104100,11513620,9130,9130,9130,9130,0
20241217,104000,11513620,9130,9130,9130,9130,0
20241217,103900,11513620,9130,9130,9130,9130,0
20241217,103800,11513620,9130,9130,9130,9130,0
20241217,103700,11513620,9130,9130,9130,9130,0
20241217,103600,11513620,9130,9130,9130,9130,0
20241217,103500,11513620,9130,9130,9130,9130,0
20241217,103400,11513620,9130,8990,9140,8990,6
20241217,103300,11459240,9010,9000,9010,9000,2
20241217,103200,11441230,8870,8870,8870,8870,2
20241217,103100,11423490,8860,9380,9380,8860,118
20241217,103000,10371510,8900,8980,9390,8900,152
20241217,102900,8995330,8900,8890,8900,8890,2
20241217,102800,8977540,8900,8900,8900,8900,0
20241217,102700,8977540,8900,8900,8900,8900,0
20241217,102600,8977540,8900,8900,8900,8900,0
20241217,102500,8977540,8900,8900,8900,8900,0
20241217,102400,8977540,8900,8900,8900,8900,0
20241217,102300,8977540,8900,8900,8900,8900,0
20241217,102200,8977540,8900,8900,8900,8900,0
20241217,102100,8977540,8900,8900,8900,8900,0
20241217,102000,8977540,8900,8900,8900,8900,0
20241217,101900,8977540,8900,8900,8900,8900,0
20241217,101800,8977540,8900,8900,8900,8900,0
20241217,101700,8977540,8900,8900,8900,8900,0
20241217,101600,8977540,8900,8900,8900,8900,0
20241217,101500,8977540,8900,8890,8900,8890,7
20241217,101400,8915300,8890,8960,8960,8890,10
20241217,101300,8826020,8910,8910,8910,8910,0
20241217,101200,8826020,8910,8910,8910,8910,0
20241217,101100,8826020,8910,8910,8910,8910,0
20241217,101000,8826020,8910,8910,8910,8910,0
20241217,100900,8826020,8910,8910,8910,8910,0
20241217,100800,8826020,8910,8910,8910,8910,0
20241217,100700,8826020,8910,8910,8910,8910,0
20241217,100600,8826020,8910,8910,8910,8910,0
20241217,100500,8826020,8910,8900,8910,8900,2
20241217,100400,8808210,8890,8890,8890,8890,0
20241217,100300,8808210,8890,8890,8890,8890,0
20241217,100200,8808210,8890,8890,8890,8890,0
20241217,100100,8808210,8890,8890,8890,8890,0
20241217,100000,8808210,8890,8890,8890,8890,0
20241217,095900,8808210,8890,8890,8890,8890,0
20241217,095800,8808210,8890,8890,8890,8890,0
20241217,095700,8808210,8890,8890,8890,8890,1
20241217,095600,8799320,8910,8910,8910,8910,0
20241217,095500,8799320,8910,8910,8910,8910,0
20241217,095400,8799320,8910,8910,8910,8910,0
20241217,095300,8799320,8910,8900,8910,8900,6
20241217,095200,8745870,8890,8890,8890,8890,0
20241217,095100,8745870,8890,8890,8890,8890,1
20241217,095000,8736980,8880,8880,8880,8880,0
20241217,094900,8736980,8880,8880,8880,8880,0
20241217,094800,8736980,8880,8880,8880,8880,0
20241217,094700,8736980,8880,8880,8880,8880,0
20241217,094600,8736980,8880,8880,8880,8880,0
20241217,094500,8736980,8880,8880,8880,8880,0
20241217,094400,8736980,8880,8880,8880,8880,0
20241217,094300,8736980,8880,8880,8880,8880,0
20241217,094200,8736980,8880,8880,8880,8880,0
20241217,094100,8736980,8880,8880,8880,8880,0
20241217,094000,8736980,8880,8880,8880,8880,0
20241217,093900,8736980,8880,8880,8880,8880,0
20241217,093800,8736980,8880,8880,8880,8880,1
20241217,093700,8728100,8880,8880,8880,8880,2
20241217,093600,8710340,8910,8910,8910,8910,0
20241217,093500,8710340,8910,8880,8910,8880,3
20241217,093400,8683640,8870,8870,8870,8870,0
20241217,093300,8683640,8870,8870,8870,8870,0
20241217,093200,8683640,8870,8870,8870,8870,0
20241217,093100,8683640,8870,8870,8870,8870,0
20241217,093000,8683640,8870,8870,8870,8870,1
20241217,092900,8674770,8880,8880,8880,8880,0
20241217,092800,8674770,8880,8880,8880,8880,0
20241217,092700,8674770,8880,8880,8880,8880,0
20241217,092600,8674770,8880,8880,8910,8880,4
20241217,092500,8639190,8900,8900,8900,8900,0
20241217,092400,8639190,8900,8900,8900,8900,0
20241217,092300,8639190,8900,8900,8900,8900,0
20241217,092200,8639190,8900,8900,8900,8900,0
20241217,092100,8639190,8900,8900,8900,8900,0
20241217,092000,8639190,8900,8900,8900,8900,1
20241217,091900,8630290,8950,8940,8950,8870,464
20241217,091800,4510620,8940,8940,8940,8940,0
20241217,091700,4510620,8940,8940,8940,8940,0
20241217,091600,4510620,8940,8940,8940,8940,0
20241217,091500,4510620,8940,8940,8940,8940,0
20241217,091400,4510620,8940,8940,8940,8940,0
20241217,091300,4510620,8940,8940,8940,8940,0
20241217,091200,4510620,8940,8940,8940,8940,0
20241217,091100,4510620,8940,8940,8940,8890,24
20241217,091000,4296410,8890,8890,8890,8890,166
20241217,090900,2820670,8920,8930,8930,8920,34
20241217,090800,2517070,8990,8990,8990,8990,0
20241217,090700,2517070,8990,8990,8990,8990,0
20241217,090600,2517070,8990,8900,8990,8880,86
20241217,090500,1753040,8890,8890,8890,8890,0
20241217,090400,1753040,8890,9010,9010,8890,24
20241217,090300,1538500,9050,9050,9050,9050,0
20241217,090200,1538500,9050,9050,9050,9050,0
20241217,090100,1538500,9050,9050,9050,9050,7
20241217,090000,1475150,9050,9050,9050,9050,163