KissMeData/001560/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183500,27156600,9080,9080,9080,9080,120
20241220,183400,27156600,9080,9080,9080,9080,0
20241220,183300,27156600,9080,9080,9080,9080,0
20241220,183200,27156600,9080,9080,9080,9080,0
20241220,183100,27156600,9080,9080,9080,9080,0
20241220,183000,27156600,9080,9080,9080,9080,0
20241220,182900,27156600,9080,9080,9080,9080,0
20241220,182800,27156600,9080,9080,9080,9080,0
20241220,182700,27156600,9080,9080,9080,9080,0
20241220,182600,27156600,9080,9080,9080,9080,0
20241220,182500,27156600,9080,9080,9080,9080,0
20241220,182400,27156600,9080,9080,9080,9080,0
20241220,182300,27156600,9080,9080,9080,9080,0
20241220,182200,27156600,9080,9080,9080,9080,0
20241220,182100,27156600,9080,9080,9080,9080,0
20241220,182000,27156600,9080,9080,9080,9080,0
20241220,181900,27156600,9080,9080,9080,9080,0
20241220,181800,27156600,9080,9080,9080,9080,0
20241220,181700,27156600,9080,9080,9080,9080,0
20241220,181600,27156600,9080,9080,9080,9080,0
20241220,181500,27156600,9080,9080,9080,9080,0
20241220,181400,27156600,9080,9080,9080,9080,0
20241220,181300,27156600,9080,9080,9080,9080,0
20241220,181200,27156600,9080,9080,9080,9080,0
20241220,181100,27156600,9080,9080,9080,9080,0
20241220,181000,27156600,9080,9080,9080,9080,0
20241220,180900,27156600,9080,9080,9080,9080,0
20241220,180800,27156600,9080,9080,9080,9080,0
20241220,180700,27156600,9080,9080,9080,9080,0
20241220,180600,27156600,9080,9080,9080,9080,0
20241220,180500,27156600,9080,9080,9080,9080,120
20241220,180400,27156600,9080,9080,9080,9080,0
20241220,180300,27156600,9080,9080,9080,9080,0
20241220,180200,27156600,9080,9080,9080,9080,0
20241220,180100,27156600,9080,9080,9080,9080,0
20241220,180000,27156600,9080,9080,9080,9080,0
20241220,175900,27156600,9080,9080,9080,9080,0
20241220,175800,27156600,9080,9080,9080,9080,0
20241220,175700,27156600,9080,9080,9080,9080,0
20241220,175600,27156600,9080,9080,9080,9080,0
20241220,175500,27156600,9080,9080,9080,9080,0
20241220,175400,27156600,9080,9080,9080,9080,0
20241220,175300,27156600,9080,9080,9080,9080,0
20241220,175200,27156600,9080,9080,9080,9080,0
20241220,175100,27156600,9080,9080,9080,9080,0
20241220,175000,27156600,9080,9080,9080,9080,0
20241220,174900,27156600,9080,9080,9080,9080,0
20241220,174800,27156600,9080,9080,9080,9080,0
20241220,174700,27156600,9080,9080,9080,9080,0
20241220,174600,27156600,9080,9080,9080,9080,0
20241220,174500,27156600,9080,9080,9080,9080,0
20241220,174400,27156600,9080,9080,9080,9080,0
20241220,174300,27156600,9080,9080,9080,9080,0
20241220,174200,27156600,9080,9080,9080,9080,0
20241220,174100,27156600,9080,9080,9080,9080,0
20241220,174000,27156600,9080,9080,9080,9080,0
20241220,173900,27156600,9080,9080,9080,9080,0
20241220,173800,27156600,9080,9080,9080,9080,0
20241220,173700,27156600,9080,9080,9080,9080,0
20241220,173600,27156600,9080,9080,9080,9080,0
20241220,173500,27156600,9080,9080,9080,9080,120
20241220,173400,27156600,9080,9080,9080,9080,0
20241220,173300,27156600,9080,9080,9080,9080,0
20241220,173200,27156600,9080,9080,9080,9080,0
20241220,173100,27156600,9080,9080,9080,9080,0
20241220,173000,27156600,9080,9080,9080,9080,0
20241220,172900,27156600,9080,9080,9080,9080,0
20241220,172800,27156600,9080,9080,9080,9080,0
20241220,172700,27156600,9080,9080,9080,9080,0
20241220,172600,27156600,9080,9080,9080,9080,0
20241220,172500,27156600,9080,9080,9080,9080,0
20241220,172400,27156600,9080,9080,9080,9080,0
20241220,172300,27156600,9080,9080,9080,9080,0
20241220,172200,27156600,9080,9080,9080,9080,0
20241220,172100,27156600,9080,9080,9080,9080,0
20241220,172000,27156600,9080,9080,9080,9080,0
20241220,171900,27156600,9080,9080,9080,9080,0
20241220,171800,27156600,9080,9080,9080,9080,0
20241220,171700,27156600,9080,9080,9080,9080,0
20241220,171600,27156600,9080,9080,9080,9080,0
20241220,171500,27156600,9080,9080,9080,9080,0
20241220,171400,27156600,9080,9080,9080,9080,0
20241220,171300,27156600,9080,9080,9080,9080,0
20241220,171200,27156600,9080,9080,9080,9080,0
20241220,171100,27156600,9080,9080,9080,9080,0
20241220,171000,27156600,9080,9080,9080,9080,0
20241220,170900,27156600,9080,9080,9080,9080,0
20241220,170800,27156600,9080,9080,9080,9080,0
20241220,170700,27156600,9080,9080,9080,9080,0
20241220,170600,27156600,9080,9080,9080,9080,0
20241220,170500,27156600,9080,9080,9080,9080,120
20241220,170400,27156600,9080,9080,9080,9080,0
20241220,170300,27156600,9080,9080,9080,9080,0
20241220,170200,27156600,9080,9080,9080,9080,0
20241220,170100,27156600,9080,9080,9080,9080,0
20241220,170000,27156600,9080,9080,9080,9080,0
20241220,165900,27156600,9080,9080,9080,9080,0
20241220,165800,27156600,9080,9080,9080,9080,0
20241220,165700,27156600,9080,9080,9080,9080,0
20241220,165600,27156600,9080,9080,9080,9080,0
20241220,165500,27156600,9080,9080,9080,9080,0
20241220,165400,27156600,9080,9080,9080,9080,0
20241220,165300,27156600,9080,9080,9080,9080,0
20241220,165200,27156600,9080,9080,9080,9080,0
20241220,165100,27156600,9080,9080,9080,9080,0
20241220,165000,27156600,9080,9080,9080,9080,0
20241220,164900,27156600,9080,9080,9080,9080,0
20241220,164800,27156600,9080,9080,9080,9080,0
20241220,164700,27156600,9080,9080,9080,9080,0
20241220,164600,27156600,9080,9080,9080,9080,0
20241220,164500,27156600,9080,9080,9080,9080,0
20241220,164400,27156600,9080,9080,9080,9080,0
20241220,164300,27156600,9080,9080,9080,9080,0
20241220,164200,27156600,9080,9080,9080,9080,0
20241220,164100,27156600,9080,9080,9080,9080,0
20241220,164000,27156600,9080,9080,9080,9080,0
20241220,163900,27156600,9080,9080,9080,9080,0
20241220,163800,27156600,9080,9080,9080,9080,0
20241220,163700,27156600,9080,9080,9080,9080,0
20241220,163600,27156600,9080,9080,9080,9080,0
20241220,163500,27156600,9080,9080,9080,9080,120
20241220,163400,27156600,9080,9080,9080,9080,0
20241220,163300,27156600,9080,9080,9080,9080,0
20241220,163200,27156600,9080,9080,9080,9080,0
20241220,163100,27156600,9080,9080,9080,9080,0
20241220,163000,27156600,9080,9080,9080,9080,0
20241220,162900,27156600,9080,9080,9080,9080,0
20241220,162800,27156600,9080,9080,9080,9080,0
20241220,162700,27156600,9080,9080,9080,9080,0
20241220,162600,27156600,9080,9080,9080,9080,0
20241220,162500,27156600,9080,9080,9080,9080,0
20241220,162400,27156600,9080,9080,9080,9080,0
20241220,162300,27156600,9080,9080,9080,9080,0
20241220,162200,27156600,9080,9080,9080,9080,0
20241220,162100,27156600,9080,9080,9080,9080,0
20241220,162000,27156600,9080,9080,9080,9080,0
20241220,161900,27156600,9080,9080,9080,9080,0
20241220,161800,27156600,9080,9080,9080,9080,0
20241220,161700,27156600,9080,9080,9080,9080,0
20241220,161600,27156600,9080,9080,9080,9080,0
20241220,161500,27156600,9080,9080,9080,9080,0
20241220,161400,27156600,9080,9080,9080,9080,0
20241220,161300,27156600,9080,9080,9080,9080,0
20241220,161200,27156600,9080,9080,9080,9080,0
20241220,161100,27156600,9080,9080,9080,9080,0
20241220,161000,27156600,9080,9080,9080,9080,0
20241220,160900,27156600,9080,9080,9080,9080,0
20241220,160800,27156600,9080,9080,9080,9080,0
20241220,160700,27156600,9080,9080,9080,9080,0
20241220,160600,27156600,9080,9080,9080,9080,0
20241220,160500,27156600,9080,9080,9080,9080,120
20241220,160400,27156600,9080,9080,9080,9080,0
20241220,160300,27156600,9080,9080,9080,9080,0
20241220,160200,27156600,9080,9080,9080,9080,0
20241220,160100,27156600,9080,9080,9080,9080,0
20241220,160000,27156600,9080,9080,9080,9080,0
20241220,155900,27156600,9080,9080,9080,9080,0
20241220,155800,27156600,9080,9080,9080,9080,0
20241220,155700,27156600,9080,9080,9080,9080,0
20241220,155600,27156600,9080,9080,9080,9080,0
20241220,155500,27156600,9080,9080,9080,9080,0
20241220,155400,27156600,9080,9080,9080,9080,0
20241220,155300,27156600,9080,9080,9080,9080,0
20241220,155200,27156600,9080,9080,9080,9080,0
20241220,155100,27156600,9080,9080,9080,9080,0
20241220,155000,27156600,9080,9080,9080,9080,0
20241220,154900,27156600,9080,9080,9080,9080,0
20241220,154800,27156600,9080,9080,9080,9080,0
20241220,154700,27156600,9080,9080,9080,9080,0
20241220,154600,27156600,9080,9080,9080,9080,0
20241220,154500,27156600,9080,9080,9080,9080,0
20241220,154400,27156600,9080,9080,9080,9080,0
20241220,154300,27156600,9080,9080,9080,9080,0
20241220,154200,27156600,9080,9080,9080,9080,0
20241220,154100,27156600,9080,9080,9080,9080,0
20241220,154000,27156600,9080,9080,9080,9080,0
20241220,153900,27156600,9080,9080,9080,9080,0
20241220,153800,27156600,9080,9080,9080,9080,0
20241220,153700,27156600,9080,9080,9080,9080,0
20241220,153600,27156600,9080,9080,9080,9080,0
20241220,153500,27156600,9080,9080,9080,9080,120
20241220,153400,27156600,9080,9080,9080,9080,0
20241220,153300,27156600,9080,9080,9080,9080,0
20241220,153200,27156600,9080,9080,9080,9080,0
20241220,153100,27156600,9080,9080,9080,9080,0
20241220,153000,27156600,9080,9080,9080,9080,120
20241220,152900,26067000,9080,9080,9080,9080,0
20241220,152800,26067000,9080,9080,9080,9080,0
20241220,152700,26067000,9080,9080,9080,9080,0
20241220,152600,26067000,9080,9080,9080,9080,0
20241220,152500,26067000,9080,9080,9080,9080,0
20241220,152400,26067000,9080,9080,9080,9080,0
20241220,152300,26067000,9080,9080,9080,9080,0
20241220,152200,26067000,9080,9080,9080,9080,0
20241220,152100,26067000,9080,9080,9080,9080,0
20241220,152000,26067000,9080,9080,9080,9080,0
20241220,151900,26067000,9080,9020,9080,9020,15
20241220,151800,25931580,9000,9000,9000,9000,0
20241220,151700,25931580,9000,9000,9000,9000,0
20241220,151600,25931580,9000,9000,9000,9000,1
20241220,151500,25922580,9020,9020,9020,9020,0
20241220,151400,25922580,9020,9020,9020,9020,0
20241220,151300,25922580,9020,9020,9020,9020,0
20241220,151200,25922580,9020,9020,9020,9020,0
20241220,151100,25922580,9020,9020,9020,9020,0
20241220,151000,25922580,9020,9020,9020,9020,0
20241220,150900,25922580,9020,8910,9020,8910,35
20241220,150800,25610510,8910,8910,8910,8910,0
20241220,150700,25610510,8910,8910,8910,8910,2
20241220,150600,25592690,8910,8910,8910,8910,0
20241220,150500,25592690,8910,8910,8910,8910,0
20241220,150400,25592690,8910,8910,8910,8910,0
20241220,150300,25592690,8910,8910,8910,8910,2
20241220,150200,25574870,8910,8910,8910,8910,71
20241220,150100,24942260,8900,8900,8900,8900,44
20241220,150000,24550660,8900,8900,8900,8900,0
20241220,145900,24550660,8900,8900,8900,8900,0
20241220,145800,24550660,8900,8900,8900,8900,1
20241220,145700,24541760,8900,8900,8900,8900,28
20241220,145600,24292560,8860,8860,8860,8860,0
20241220,145500,24292560,8860,8860,8860,8860,0
20241220,145400,24292560,8860,8860,8860,8860,0
20241220,145300,24292560,8860,8860,8860,8860,0
20241220,145200,24292560,8860,8860,8860,8860,0
20241220,145100,24292560,8860,8860,8860,8860,0
20241220,145000,24292560,8860,8860,8860,8860,0
20241220,144900,24292560,8860,8860,8860,8860,0
20241220,144800,24292560,8860,8860,8860,8860,0
20241220,144700,24292560,8860,8860,8860,8860,0
20241220,144600,24292560,8860,8860,8860,8860,0
20241220,144500,24292560,8860,8860,8860,8860,0
20241220,144400,24292560,8860,8860,8860,8860,0
20241220,144300,24292560,8860,8860,8860,8860,0
20241220,144200,24292560,8860,8860,8860,8860,0
20241220,144100,24292560,8860,8860,8860,8860,0
20241220,144000,24292560,8860,8910,8910,8860,2
20241220,143900,24274790,8910,8910,8910,8910,0
20241220,143800,24274790,8910,8910,8910,8910,0
20241220,143700,24274790,8910,8910,8910,8910,0
20241220,143600,24274790,8910,8910,8910,8910,0
20241220,143500,24274790,8910,8910,8910,8910,95
20241220,143400,23428340,8910,8890,8910,8890,94
20241220,143300,22592120,8890,8890,8890,8890,0
20241220,143200,22592120,8890,8890,8890,8890,0
20241220,143100,22592120,8890,8890,8890,8890,0
20241220,143000,22592120,8890,8890,8890,8890,0
20241220,142900,22592120,8890,8890,8890,8890,0
20241220,142800,22592120,8890,8890,8890,8890,0
20241220,142700,22592120,8890,8890,8890,8890,0
20241220,142600,22592120,8890,8890,8890,8890,0
20241220,142500,22592120,8890,8890,8890,8890,0
20241220,142400,22592120,8890,8890,8890,8890,0
20241220,142300,22592120,8890,8890,8890,8890,0
20241220,142200,22592120,8890,8890,8890,8890,0
20241220,142100,22592120,8890,8890,8890,8890,0
20241220,142000,22592120,8890,8890,8890,8890,3
20241220,141900,22565450,8860,8860,8860,8860,0
20241220,141800,22565450,8860,8860,8860,8860,0
20241220,141700,22565450,8860,8860,8860,8860,0
20241220,141600,22565450,8860,8900,8900,8850,216
20241220,141500,20652810,8910,8910,8910,8910,113
20241220,141400,19645980,8910,8910,8910,8910,0
20241220,141300,19645980,8910,8910,8910,8910,0
20241220,141200,19645980,8910,8910,8910,8910,2
20241220,141100,19628160,8910,8910,8910,8910,0
20241220,141000,19628160,8910,8910,8910,8910,0
20241220,140900,19628160,8910,8910,8910,8910,0
20241220,140800,19628160,8910,8910,8910,8910,0
20241220,140700,19628160,8910,8910,8910,8910,0
20241220,140600,19628160,8910,8910,8910,8910,0
20241220,140500,19628160,8910,8910,8910,8910,0
20241220,140400,19628160,8910,8910,8910,8910,0
20241220,140300,19628160,8910,8910,8910,8910,0
20241220,140200,19628160,8910,8910,8910,8910,0
20241220,140100,19628160,8910,8910,8910,8910,0
20241220,140000,19628160,8910,8910,8910,8910,0
20241220,135900,19628160,8910,8910,8910,8910,0
20241220,135800,19628160,8910,8910,8910,8910,100
20241220,135700,18737160,8910,8910,8910,8910,0
20241220,135600,18737160,8910,8910,8910,8910,0
20241220,135500,18737160,8910,8910,8910,8910,0
20241220,135400,18737160,8910,8910,8910,8910,0
20241220,135300,18737160,8910,8910,8910,8910,0
20241220,135200,18737160,8910,8910,8910,8910,0
20241220,135100,18737160,8910,8910,8910,8910,0
20241220,135000,18737160,8910,8910,8910,8910,0
20241220,134900,18737160,8910,8910,8910,8910,0
20241220,134800,18737160,8910,8910,8910,8910,0
20241220,134700,18737160,8910,8910,8910,8910,0
20241220,134600,18737160,8910,8910,8910,8910,0
20241220,134500,18737160,8910,8910,8910,8910,0
20241220,134400,18737160,8910,8910,8910,8910,0
20241220,134300,18737160,8910,8920,8920,8900,209
20241220,134200,16874850,8920,8920,8920,8920,0
20241220,134100,16874850,8920,8920,8920,8920,0
20241220,134000,16874850,8920,8920,8920,8920,0
20241220,133900,16874850,8920,8920,8920,8920,0
20241220,133800,16874850,8920,8920,8920,8920,0
20241220,133700,16874850,8920,8920,8920,8920,0
20241220,133600,16874850,8920,8920,8920,8920,0
20241220,133500,16874850,8920,8920,8920,8920,0
20241220,133400,16874850,8920,8920,8920,8920,0
20241220,133300,16874850,8920,8920,8920,8920,0
20241220,133200,16874850,8920,8920,8920,8920,1
20241220,133100,16865930,8920,8920,8920,8920,0
20241220,133000,16865930,8920,8920,8920,8920,0
20241220,132900,16865930,8920,8920,8920,8920,0
20241220,132800,16865930,8920,8920,8920,8920,0
20241220,132700,16865930,8920,8920,8920,8920,0
20241220,132600,16865930,8920,8920,8920,8920,0
20241220,132500,16865930,8920,8920,8920,8920,0
20241220,132400,16865930,8920,8920,8920,8920,0
20241220,132300,16865930,8920,8920,8920,8920,0
20241220,132200,16865930,8920,8920,8920,8920,0
20241220,132100,16865930,8920,8920,8920,8920,0
20241220,132000,16865930,8920,8920,8920,8920,0
20241220,131900,16865930,8920,8920,8920,8920,0
20241220,131800,16865930,8920,8920,8920,8920,0
20241220,131700,16865930,8920,8920,8920,8920,0
20241220,131600,16865930,8920,8920,8920,8920,0
20241220,131500,16865930,8920,8920,8920,8920,0
20241220,131400,16865930,8920,8920,8920,8920,0
20241220,131300,16865930,8920,8920,8920,8920,0
20241220,131200,16865930,8920,8920,8920,8920,2
20241220,131100,16848090,8910,8910,8910,8910,0
20241220,131000,16848090,8910,8910,8910,8910,0
20241220,130900,16848090,8910,8910,8910,8910,0
20241220,130800,16848090,8910,8910,8910,8910,0
20241220,130700,16848090,8910,8910,8910,8910,0
20241220,130600,16848090,8910,8910,8910,8910,0
20241220,130500,16848090,8910,8910,8910,8910,0
20241220,130400,16848090,8910,8910,8910,8910,0
20241220,130300,16848090,8910,8910,8910,8910,0
20241220,130200,16848090,8910,8910,8910,8910,0
20241220,130100,16848090,8910,8910,8910,8910,0
20241220,130000,16848090,8910,8910,8910,8910,0
20241220,125900,16848090,8910,8910,8910,8910,0
20241220,125800,16848090,8910,8910,8910,8910,0
20241220,125700,16848090,8910,8910,8910,8910,0
20241220,125600,16848090,8910,8910,8910,8910,0
20241220,125500,16848090,8910,8910,8910,8910,0
20241220,125400,16848090,8910,8910,8910,8910,0
20241220,125300,16848090,8910,8910,8910,8910,0
20241220,125200,16848090,8910,8910,8910,8910,0
20241220,125100,16848090,8910,8910,8910,8910,0
20241220,125000,16848090,8910,8910,8910,8910,11
20241220,124900,16750080,8920,8920,8920,8920,0
20241220,124800,16750080,8920,8920,8920,8920,0
20241220,124700,16750080,8920,8920,8920,8920,0
20241220,124600,16750080,8920,8920,8920,8920,0
20241220,124500,16750080,8920,8920,8920,8920,0
20241220,124400,16750080,8920,8920,8920,8920,0
20241220,124300,16750080,8920,8920,8920,8920,90
20241220,124200,15947280,8900,8960,8960,8900,493
20241220,124100,11545400,9070,9070,9070,9070,0
20241220,124000,11545400,9070,9070,9070,9070,0
20241220,123900,11545400,9070,9070,9070,9070,0
20241220,123800,11545400,9070,9070,9070,9070,0
20241220,123700,11545400,9070,9070,9070,9070,1
20241220,123600,11536330,8960,8960,8960,8960,0
20241220,123500,11536330,8960,8960,8960,8960,0
20241220,123400,11536330,8960,8960,8960,8960,0
20241220,123300,11536330,8960,8960,8960,8960,0
20241220,123200,11536330,8960,8960,8960,8960,0
20241220,123100,11536330,8960,8960,8960,8960,0
20241220,123000,11536330,8960,8960,8960,8960,0
20241220,122900,11536330,8960,8960,8960,8960,0
20241220,122800,11536330,8960,8960,8960,8960,0
20241220,122700,11536330,8960,8960,8960,8960,5
20241220,122600,11491530,8960,8960,8960,8960,0
20241220,122500,11491530,8960,8960,8960,8960,0
20241220,122400,11491530,8960,8960,8960,8960,0
20241220,122300,11491530,8960,8960,8960,8960,0
20241220,122200,11491530,8960,8960,8960,8960,0
20241220,122100,11491530,8960,8960,8960,8960,0
20241220,122000,11491530,8960,8960,8960,8960,0
20241220,121900,11491530,8960,8960,8960,8960,0
20241220,121800,11491530,8960,8960,8960,8960,0
20241220,121700,11491530,8960,8960,8960,8960,24
20241220,121600,11276490,8960,8960,8960,8960,0
20241220,121500,11276490,8960,8960,8960,8960,0
20241220,121400,11276490,8960,8960,8960,8960,0
20241220,121300,11276490,8960,8960,8960,8960,0
20241220,121200,11276490,8960,8960,8960,8960,0
20241220,121100,11276490,8960,8960,8960,8960,0
20241220,121000,11276490,8960,8960,8960,8960,0
20241220,120900,11276490,8960,8960,8960,8960,0
20241220,120800,11276490,8960,8960,8960,8960,0
20241220,120700,11276490,8960,8960,8960,8960,0
20241220,120600,11276490,8960,8960,8960,8960,0
20241220,120500,11276490,8960,9030,9030,8950,49
20241220,120400,10836170,9030,9030,9030,9030,0
20241220,120300,10836170,9030,9030,9030,9030,0
20241220,120200,10836170,9030,9030,9030,9030,0
20241220,120100,10836170,9030,9030,9030,9030,0
20241220,120000,10836170,9030,9030,9030,9030,0
20241220,115900,10836170,9030,9030,9030,9030,11
20241220,115800,10736840,9040,9040,9040,9040,0
20241220,115700,10736840,9040,9040,9040,9040,0
20241220,115600,10736840,9040,9040,9040,9040,0
20241220,115500,10736840,9040,9040,9040,9040,0
20241220,115400,10736840,9040,9040,9040,9040,0
20241220,115300,10736840,9040,9040,9040,9040,0
20241220,115200,10736840,9040,9040,9040,9040,0
20241220,115100,10736840,9040,9040,9040,9040,0
20241220,115000,10736840,9040,9040,9040,9040,0
20241220,114900,10736840,9040,9040,9040,9040,0
20241220,114800,10736840,9040,9040,9040,9040,0
20241220,114700,10736840,9040,9040,9040,9040,0
20241220,114600,10736840,9040,9040,9040,9040,0
20241220,114500,10736840,9040,9040,9040,9040,0
20241220,114400,10736840,9040,9040,9040,9040,0
20241220,114300,10736840,9040,9040,9040,9040,0
20241220,114200,10736840,9040,9040,9040,9040,0
20241220,114100,10736840,9040,9040,9040,9040,0
20241220,114000,10736840,9040,9040,9040,9040,0
20241220,113900,10736840,9040,9040,9040,9040,0
20241220,113800,10736840,9040,9040,9040,9040,0
20241220,113700,10736840,9040,9040,9040,9040,0
20241220,113600,10736840,9040,9040,9040,9040,0
20241220,113500,10736840,9040,9040,9040,9040,0
20241220,113400,10736840,9040,9040,9040,9040,0
20241220,113300,10736840,9040,9040,9040,9040,0
20241220,113200,10736840,9040,9040,9040,9040,0
20241220,113100,10736840,9040,9040,9040,9040,0
20241220,113000,10736840,9040,9040,9040,9040,0
20241220,112900,10736840,9040,9040,9040,9040,0
20241220,112800,10736840,9040,9040,9040,9040,0
20241220,112700,10736840,9040,9040,9040,9040,0
20241220,112600,10736840,9040,9040,9040,9040,0
20241220,112500,10736840,9040,9040,9040,9040,11
20241220,112400,10637400,9040,9040,9040,9040,0
20241220,112300,10637400,9040,9040,9040,9040,0
20241220,112200,10637400,9040,9040,9040,9040,0
20241220,112100,10637400,9040,9040,9040,9040,0
20241220,112000,10637400,9040,9040,9040,9040,0
20241220,111900,10637400,9040,9040,9040,9040,0
20241220,111800,10637400,9040,9040,9040,9040,0
20241220,111700,10637400,9040,9040,9040,9040,0
20241220,111600,10637400,9040,9040,9040,9040,0
20241220,111500,10637400,9040,9040,9040,9040,0
20241220,111400,10637400,9040,9040,9040,9040,0
20241220,111300,10637400,9040,9040,9040,9040,0
20241220,111200,10637400,9040,9040,9040,9040,0
20241220,111100,10637400,9040,9040,9040,9040,0
20241220,111000,10637400,9040,9040,9040,9040,11
20241220,110900,10537960,9040,9060,9060,9040,30
20241220,110800,10266310,9050,9050,9050,9050,0
20241220,110700,10266310,9050,9050,9050,9050,0
20241220,110600,10266310,9050,9050,9050,9050,0
20241220,110500,10266310,9050,9050,9050,9050,0
20241220,110400,10266310,9050,9050,9050,9050,0
20241220,110300,10266310,9050,9050,9050,9050,0
20241220,110200,10266310,9050,9050,9050,9050,0
20241220,110100,10266310,9050,9050,9050,9050,0
20241220,110000,10266310,9050,9050,9050,9050,0
20241220,105900,10266310,9050,9050,9050,9050,0
20241220,105800,10266310,9050,9050,9050,9050,0
20241220,105700,10266310,9050,9050,9050,9050,0
20241220,105600,10266310,9050,9050,9050,9050,0
20241220,105500,10266310,9050,9050,9050,9050,0
20241220,105400,10266310,9050,9050,9050,9050,0
20241220,105300,10266310,9050,9050,9050,9050,0
20241220,105200,10266310,9050,9050,9050,9050,0
20241220,105100,10266310,9050,9050,9050,9050,0
20241220,105000,10266310,9050,9050,9050,9050,0
20241220,104900,10266310,9050,9050,9050,9050,0
20241220,104800,10266310,9050,9050,9050,9050,0
20241220,104700,10266310,9050,9050,9050,9050,0
20241220,104600,10266310,9050,9050,9050,9050,0
20241220,104500,10266310,9050,9050,9050,9050,0
20241220,104400,10266310,9050,9050,9050,9050,400
20241220,104300,6646310,9050,9050,9050,9050,0
20241220,104200,6646310,9050,9050,9050,9050,0
20241220,104100,6646310,9050,9050,9050,9050,0
20241220,104000,6646310,9050,9050,9050,9050,0
20241220,103900,6646310,9050,9050,9050,9050,0
20241220,103800,6646310,9050,9050,9050,9050,0
20241220,103700,6646310,9050,9050,9050,9050,0
20241220,103600,6646310,9050,9050,9050,9050,0
20241220,103500,6646310,9050,9050,9050,9050,0
20241220,103400,6646310,9050,9050,9050,9050,13
20241220,103300,6528660,9050,9050,9050,9050,0
20241220,103200,6528660,9050,9050,9050,9050,0
20241220,103100,6528660,9050,9050,9050,9050,0
20241220,103000,6528660,9050,9050,9050,9050,0
20241220,102900,6528660,9050,9050,9050,9050,0
20241220,102800,6528660,9050,9050,9050,9050,0
20241220,102700,6528660,9050,9050,9050,9050,0
20241220,102600,6528660,9050,9050,9050,9050,0
20241220,102500,6528660,9050,9050,9050,9050,0
20241220,102400,6528660,9050,9050,9050,9050,0
20241220,102300,6528660,9050,9050,9050,9050,0
20241220,102200,6528660,9050,9050,9050,9050,0
20241220,102100,6528660,9050,9050,9050,9050,0
20241220,102000,6528660,9050,9050,9050,9050,0
20241220,101900,6528660,9050,9050,9050,9050,0
20241220,101800,6528660,9050,9050,9050,9050,0
20241220,101700,6528660,9050,9050,9050,9050,0
20241220,101600,6528660,9050,9050,9050,9050,0
20241220,101500,6528660,9050,9050,9050,9050,0
20241220,101400,6528660,9050,9050,9050,9050,0
20241220,101300,6528660,9050,9180,9180,9030,78
20241220,101200,5815770,9180,9180,9180,9180,0
20241220,101100,5815770,9180,9180,9180,9180,0
20241220,101000,5815770,9180,9180,9180,9180,0
20241220,100900,5815770,9180,9180,9180,9180,0
20241220,100800,5815770,9180,9180,9180,9180,0
20241220,100700,5815770,9180,9180,9180,9180,1
20241220,100600,5806590,9360,9360,9360,9360,0
20241220,100500,5806590,9360,9360,9360,9360,0
20241220,100400,5806590,9360,9170,9360,9090,33
20241220,100300,5503670,9090,9170,9170,9090,19
20241220,100200,5329860,9160,9080,9160,9080,11
20241220,100100,5229540,9080,9080,9130,9080,4
20241220,100000,5193120,9080,9130,9130,9080,3
20241220,095900,5165780,9080,9080,9080,9080,0
20241220,095800,5165780,9080,9120,9150,9060,8
20241220,095700,5092960,9080,9060,9080,9060,7
20241220,095600,5029460,9150,9150,9150,9150,0
20241220,095500,5029460,9150,9150,9150,9150,0
20241220,095400,5029460,9150,9150,9150,9150,0
20241220,095300,5029460,9150,9150,9150,9150,0
20241220,095200,5029460,9150,9150,9150,9150,0
20241220,095100,5029460,9150,9150,9150,9150,0
20241220,095000,5029460,9150,9150,9150,9150,0
20241220,094900,5029460,9150,9150,9150,9150,0
20241220,094800,5029460,9150,9150,9150,9150,0
20241220,094700,5029460,9150,9150,9150,9150,0
20241220,094600,5029460,9150,9150,9150,9150,0
20241220,094500,5029460,9150,9120,9150,9050,9
20241220,094400,4947420,9110,9110,9110,9110,0
20241220,094300,4947420,9110,9110,9110,9110,0
20241220,094200,4947420,9110,9110,9110,9110,0
20241220,094100,4947420,9110,9110,9110,9110,0
20241220,094000,4947420,9110,9110,9110,9110,0
20241220,093900,4947420,9110,9110,9110,9110,0
20241220,093800,4947420,9110,9110,9110,9110,0
20241220,093700,4947420,9110,9110,9110,9110,0
20241220,093600,4947420,9110,9110,9110,9110,0
20241220,093500,4947420,9110,9110,9110,9110,0
20241220,093400,4947420,9110,9110,9110,9110,0
20241220,093300,4947420,9110,9110,9110,9110,0
20241220,093200,4947420,9110,9110,9110,9110,0
20241220,093100,4947420,9110,9090,9110,9000,9
20241220,093000,4865910,9000,9000,9080,9000,4
20241220,092900,4829830,8980,8980,8980,8980,0
20241220,092800,4829830,8980,8980,8980,8980,0
20241220,092700,4829830,8980,9070,9070,8980,29
20241220,092600,4568730,9070,9070,9070,9070,0
20241220,092500,4568730,9070,9070,9070,9070,0
20241220,092400,4568730,9070,9070,9070,9070,0
20241220,092300,4568730,9070,9070,9070,9070,0
20241220,092200,4568730,9070,9070,9070,9070,0
20241220,092100,4568730,9070,9100,9100,9070,20
20241220,092000,4387030,9130,9130,9130,9130,10
20241220,091900,4295730,9040,9040,9040,9040,0
20241220,091800,4295730,9040,9040,9040,9040,0
20241220,091700,4295730,9040,9040,9040,9040,0
20241220,091600,4295730,9040,9140,9140,9040,367
20241220,091500,959150,9140,9170,9170,9140,37
20241220,091400,620880,9130,9130,9130,9130,0
20241220,091300,620880,9130,9130,9130,9130,55
20241220,091200,118730,9170,9170,9170,9170,1
20241220,091100,109560,9130,9130,9130,9130,0
20241220,091000,109560,9130,9130,9130,9130,0
20241220,090900,109560,9130,9130,9130,9130,0
20241220,090800,109560,9130,9130,9130,9130,0
20241220,090700,109560,9130,9130,9130,9130,0
20241220,090600,109560,9130,9130,9130,9130,5
20241220,090500,63910,9130,9130,9130,9130,0
20241220,090400,63910,9130,9130,9130,9130,0
20241220,090300,63910,9130,9130,9130,9130,2
20241220,090200,45650,9130,9130,9130,9130,5
20241220,090100,0,9110,9110,9110,9110,0
20241220,090000,0,9110,9110,9110,9110,0