KissMeData/034300/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,191800,60787660,18060,18060,18060,18060,83
20241219,191700,60787660,18060,18060,18060,18060,0
20241219,191600,60787660,18060,18060,18060,18060,0
20241219,191500,60787660,18060,18060,18060,18060,0
20241219,191400,60787660,18060,18060,18060,18060,0
20241219,191300,60787660,18060,18060,18060,18060,0
20241219,191200,60787660,18060,18060,18060,18060,0
20241219,191100,60787660,18060,18060,18060,18060,0
20241219,191000,60787660,18060,18060,18060,18060,0
20241219,190900,60787660,18060,18060,18060,18060,0
20241219,190800,60787660,18060,18060,18060,18060,0
20241219,190700,60787660,18060,18060,18060,18060,0
20241219,190600,60787660,18060,18060,18060,18060,0
20241219,190500,60787660,18060,18060,18060,18060,0
20241219,190400,60787660,18060,18060,18060,18060,0
20241219,190300,60787660,18060,18060,18060,18060,0
20241219,190200,60787660,18060,18060,18060,18060,0
20241219,190100,60787660,18060,18060,18060,18060,0
20241219,190000,60787660,18060,18060,18060,18060,0
20241219,185900,60787660,18060,18060,18060,18060,0
20241219,185800,60787660,18060,18060,18060,18060,0
20241219,185700,60787660,18060,18060,18060,18060,0
20241219,185600,60787660,18060,18060,18060,18060,0
20241219,185500,60787660,18060,18060,18060,18060,0
20241219,185400,60787660,18060,18060,18060,18060,0
20241219,185300,60787660,18060,18060,18060,18060,0
20241219,185200,60787660,18060,18060,18060,18060,0
20241219,185100,60787660,18060,18060,18060,18060,0
20241219,185000,60787660,18060,18060,18060,18060,0
20241219,184900,60787660,18060,18060,18060,18060,0
20241219,184800,60787660,18060,18060,18060,18060,83
20241219,184700,60787660,18060,18060,18060,18060,0
20241219,184600,60787660,18060,18060,18060,18060,0
20241219,184500,60787660,18060,18060,18060,18060,0
20241219,184400,60787660,18060,18060,18060,18060,0
20241219,184300,60787660,18060,18060,18060,18060,0
20241219,184200,60787660,18060,18060,18060,18060,0
20241219,184100,60787660,18060,18060,18060,18060,0
20241219,184000,60787660,18060,18060,18060,18060,0
20241219,183900,60787660,18060,18060,18060,18060,0
20241219,183800,60787660,18060,18060,18060,18060,0
20241219,183700,60787660,18060,18060,18060,18060,0
20241219,183600,60787660,18060,18060,18060,18060,0
20241219,183500,60787660,18060,18060,18060,18060,0
20241219,183400,60787660,18060,18060,18060,18060,0
20241219,183300,60787660,18060,18060,18060,18060,0
20241219,183200,60787660,18060,18060,18060,18060,0
20241219,183100,60787660,18060,18060,18060,18060,0
20241219,183000,60787660,18060,18060,18060,18060,0
20241219,182900,60787660,18060,18060,18060,18060,0
20241219,182800,60787660,18060,18060,18060,18060,0
20241219,182700,60787660,18060,18060,18060,18060,0
20241219,182600,60787660,18060,18060,18060,18060,0
20241219,182500,60787660,18060,18060,18060,18060,0
20241219,182400,60787660,18060,18060,18060,18060,0
20241219,182300,60787660,18060,18060,18060,18060,0
20241219,182200,60787660,18060,18060,18060,18060,0
20241219,182100,60787660,18060,18060,18060,18060,0
20241219,182000,60787660,18060,18060,18060,18060,0
20241219,181900,60787660,18060,18060,18060,18060,0
20241219,181800,60787660,18060,18060,18060,18060,83
20241219,181700,60787660,18060,18060,18060,18060,0
20241219,181600,60787660,18060,18060,18060,18060,0
20241219,181500,60787660,18060,18060,18060,18060,0
20241219,181400,60787660,18060,18060,18060,18060,0
20241219,181300,60787660,18060,18060,18060,18060,0
20241219,181200,60787660,18060,18060,18060,18060,0
20241219,181100,60787660,18060,18060,18060,18060,0
20241219,181000,60787660,18060,18060,18060,18060,0
20241219,180900,60787660,18060,18060,18060,18060,0
20241219,180800,60787660,18060,18060,18060,18060,0
20241219,180700,60787660,18060,18060,18060,18060,0
20241219,180600,60787660,18060,18060,18060,18060,0
20241219,180500,60787660,18060,18060,18060,18060,0
20241219,180400,60787660,18060,18060,18060,18060,0
20241219,180300,60787660,18060,18060,18060,18060,0
20241219,180200,60787660,18060,18060,18060,18060,0
20241219,180100,60787660,18060,18060,18060,18060,0
20241219,180000,60787660,18060,18060,18060,18060,0
20241219,175900,60787660,18060,18060,18060,18060,0
20241219,175800,60787660,18060,18060,18060,18060,0
20241219,175700,60787660,18060,18060,18060,18060,0
20241219,175600,60787660,18060,18060,18060,18060,0
20241219,175500,60787660,18060,18060,18060,18060,0
20241219,175400,60787660,18060,18060,18060,18060,0
20241219,175300,60787660,18060,18060,18060,18060,0
20241219,175200,60787660,18060,18060,18060,18060,0
20241219,175100,60787660,18060,18060,18060,18060,0
20241219,175000,60787660,18060,18060,18060,18060,0
20241219,174900,60787660,18060,18060,18060,18060,0
20241219,174800,60787660,18060,18060,18060,18060,83
20241219,174700,60787660,18060,18060,18060,18060,0
20241219,174600,60787660,18060,18060,18060,18060,0
20241219,174500,60787660,18060,18060,18060,18060,0
20241219,174400,60787660,18060,18060,18060,18060,0
20241219,174300,60787660,18060,18060,18060,18060,0
20241219,174200,60787660,18060,18060,18060,18060,0
20241219,174100,60787660,18060,18060,18060,18060,0
20241219,174000,60787660,18060,18060,18060,18060,0
20241219,173900,60787660,18060,18060,18060,18060,0
20241219,173800,60787660,18060,18060,18060,18060,0
20241219,173700,60787660,18060,18060,18060,18060,0
20241219,173600,60787660,18060,18060,18060,18060,0
20241219,173500,60787660,18060,18060,18060,18060,0
20241219,173400,60787660,18060,18060,18060,18060,0
20241219,173300,60787660,18060,18060,18060,18060,0
20241219,173200,60787660,18060,18060,18060,18060,0
20241219,173100,60787660,18060,18060,18060,18060,0
20241219,173000,60787660,18060,18060,18060,18060,0
20241219,172900,60787660,18060,18060,18060,18060,0
20241219,172800,60787660,18060,18060,18060,18060,0
20241219,172700,60787660,18060,18060,18060,18060,0
20241219,172600,60787660,18060,18060,18060,18060,0
20241219,172500,60787660,18060,18060,18060,18060,0
20241219,172400,60787660,18060,18060,18060,18060,0
20241219,172300,60787660,18060,18060,18060,18060,0
20241219,172200,60787660,18060,18060,18060,18060,0
20241219,172100,60787660,18060,18060,18060,18060,0
20241219,172000,60787660,18060,18060,18060,18060,0
20241219,171900,60787660,18060,18060,18060,18060,0
20241219,171800,60787660,18060,18060,18060,18060,83
20241219,171700,60787660,18060,18060,18060,18060,0
20241219,171600,60787660,18060,18060,18060,18060,0
20241219,171500,60787660,18060,18060,18060,18060,0
20241219,171400,60787660,18060,18060,18060,18060,0
20241219,171300,60787660,18060,18060,18060,18060,0
20241219,171200,60787660,18060,18060,18060,18060,0
20241219,171100,60787660,18060,18060,18060,18060,0
20241219,171000,60787660,18060,18060,18060,18060,0
20241219,170900,60787660,18060,18060,18060,18060,0
20241219,170800,60787660,18060,18060,18060,18060,0
20241219,170700,60787660,18060,18060,18060,18060,0
20241219,170600,60787660,18060,18060,18060,18060,0
20241219,170500,60787660,18060,18060,18060,18060,0
20241219,170400,60787660,18060,18060,18060,18060,0
20241219,170300,60787660,18060,18060,18060,18060,0
20241219,170200,60787660,18060,18060,18060,18060,0
20241219,170100,60787660,18060,18060,18060,18060,0
20241219,170000,60787660,18060,18060,18060,18060,0
20241219,165900,60787660,18060,18060,18060,18060,0
20241219,165800,60787660,18060,18060,18060,18060,0
20241219,165700,60787660,18060,18060,18060,18060,0
20241219,165600,60787660,18060,18060,18060,18060,0
20241219,165500,60787660,18060,18060,18060,18060,0
20241219,165400,60787660,18060,18060,18060,18060,0
20241219,165300,60787660,18060,18060,18060,18060,0
20241219,165200,60787660,18060,18060,18060,18060,0
20241219,165100,60787660,18060,18060,18060,18060,0
20241219,165000,60787660,18060,18060,18060,18060,0
20241219,164900,60787660,18060,18060,18060,18060,0
20241219,164800,60787660,18060,18060,18060,18060,83
20241219,164700,60787660,18060,18060,18060,18060,0
20241219,164600,60787660,18060,18060,18060,18060,0
20241219,164500,60787660,18060,18060,18060,18060,0
20241219,164400,60787660,18060,18060,18060,18060,0
20241219,164300,60787660,18060,18060,18060,18060,0
20241219,164200,60787660,18060,18060,18060,18060,0
20241219,164100,60787660,18060,18060,18060,18060,0
20241219,164000,60787660,18060,18060,18060,18060,0
20241219,163900,60787660,18060,18060,18060,18060,0
20241219,163800,60787660,18060,18060,18060,18060,0
20241219,163700,60787660,18060,18060,18060,18060,0
20241219,163600,60787660,18060,18060,18060,18060,0
20241219,163500,60787660,18060,18060,18060,18060,0
20241219,163400,60787660,18060,18060,18060,18060,0
20241219,163300,60787660,18060,18060,18060,18060,0
20241219,163200,60787660,18060,18060,18060,18060,0
20241219,163100,60787660,18060,18060,18060,18060,0
20241219,163000,60787660,18060,18060,18060,18060,0
20241219,162900,60787660,18060,18060,18060,18060,0
20241219,162800,60787660,18060,18060,18060,18060,0
20241219,162700,60787660,18060,18060,18060,18060,0
20241219,162600,60787660,18060,18060,18060,18060,0
20241219,162500,60787660,18060,18060,18060,18060,0
20241219,162400,60787660,18060,18060,18060,18060,0
20241219,162300,60787660,18060,18060,18060,18060,0
20241219,162200,60787660,18060,18060,18060,18060,0
20241219,162100,60787660,18060,18060,18060,18060,0
20241219,162000,60787660,18060,18060,18060,18060,0
20241219,161900,60787660,18060,18060,18060,18060,0
20241219,161800,60787660,18060,18060,18060,18060,83
20241219,161700,60787660,18060,18060,18060,18060,0
20241219,161600,60787660,18060,18060,18060,18060,0
20241219,161500,60787660,18060,18060,18060,18060,0
20241219,161400,60787660,18060,18060,18060,18060,0
20241219,161300,60787660,18060,18060,18060,18060,0
20241219,161200,60787660,18060,18060,18060,18060,0
20241219,161100,60787660,18060,18060,18060,18060,0
20241219,161000,60787660,18060,18060,18060,18060,0
20241219,160900,60787660,18060,18060,18060,18060,0
20241219,160800,60787660,18060,18060,18060,18060,0
20241219,160700,60787660,18060,18060,18060,18060,0
20241219,160600,60787660,18060,18060,18060,18060,0
20241219,160500,60787660,18060,18060,18060,18060,0
20241219,160400,60787660,18060,18060,18060,18060,0
20241219,160300,60787660,18060,18060,18060,18060,0
20241219,160200,60787660,18060,18060,18060,18060,0
20241219,160100,60787660,18060,18060,18060,18060,0
20241219,160000,60787660,18060,18060,18060,18060,0
20241219,155900,60787660,18060,18060,18060,18060,0
20241219,155800,60787660,18060,18060,18060,18060,0
20241219,155700,60787660,18060,18060,18060,18060,0
20241219,155600,60787660,18060,18060,18060,18060,0
20241219,155500,60787660,18060,18060,18060,18060,0
20241219,155400,60787660,18060,18060,18060,18060,0
20241219,155300,60787660,18060,18060,18060,18060,0
20241219,155200,60787660,18060,18060,18060,18060,0
20241219,155100,60787660,18060,18060,18060,18060,0
20241219,155000,60787660,18060,18060,18060,18060,0
20241219,154900,60787660,18060,18060,18060,18060,0
20241219,154800,60787660,18060,18060,18060,18060,83
20241219,154700,60787660,18060,18060,18060,18060,0
20241219,154600,60787660,18060,18060,18060,18060,0
20241219,154500,60787660,18060,18060,18060,18060,0
20241219,154400,60787660,18060,18060,18060,18060,0
20241219,154300,60787660,18060,18060,18060,18060,0
20241219,154200,60787660,18060,18060,18060,18060,0
20241219,154100,60787660,18060,18060,18060,18060,0
20241219,154000,60787660,18060,18060,18060,18060,0
20241219,153900,60787660,18060,18060,18060,18060,0
20241219,153800,60787660,18060,18060,18060,18060,0
20241219,153700,60787660,18060,18060,18060,18060,0
20241219,153600,60787660,18060,18060,18060,18060,0
20241219,153500,60787660,18060,18060,18060,18060,0
20241219,153400,60787660,18060,18060,18060,18060,0
20241219,153300,60787660,18060,18060,18060,18060,0
20241219,153200,60787660,18060,18060,18060,18060,0
20241219,153100,60787660,18060,18060,18060,18060,0
20241219,153000,60787660,18060,18060,18060,18060,83
20241219,152900,59288680,18080,18080,18080,18080,0
20241219,152800,59288680,18080,18080,18080,18080,0
20241219,152700,59288680,18080,18080,18080,18080,0
20241219,152600,59288680,18080,18080,18080,18080,0
20241219,152500,59288680,18080,18080,18080,18080,0
20241219,152400,59288680,18080,18080,18080,18080,0
20241219,152300,59288680,18080,18080,18080,18080,0
20241219,152200,59288680,18080,18080,18080,18080,0
20241219,152100,59288680,18080,18080,18080,18080,0
20241219,152000,59288680,18080,18080,18080,18080,0
20241219,151900,59288680,18080,18060,18080,18060,102
20241219,151800,57446380,18060,18060,18060,18060,0
20241219,151700,57446380,18060,18060,18060,18060,0
20241219,151600,57446380,18060,18060,18060,18060,0
20241219,151500,57446380,18060,18060,18060,18060,0
20241219,151400,57446380,18060,18060,18060,18060,0
20241219,151300,57446380,18060,18060,18060,18060,0
20241219,151200,57446380,18060,18060,18060,18060,0
20241219,151100,57446380,18060,18060,18060,18060,0
20241219,151000,57446380,18060,18060,18060,18060,1
20241219,150900,57428320,18060,18060,18060,18060,0
20241219,150800,57428320,18060,18060,18060,18060,0
20241219,150700,57428320,18060,18060,18060,18060,0
20241219,150600,57428320,18060,18060,18060,18060,0
20241219,150500,57428320,18060,18060,18060,18060,0
20241219,150400,57428320,18060,18060,18060,18060,0
20241219,150300,57428320,18060,18060,18060,18060,0
20241219,150200,57428320,18060,18060,18060,18060,0
20241219,150100,57428320,18060,18060,18060,18060,0
20241219,150000,57428320,18060,18060,18060,18060,0
20241219,145900,57428320,18060,18060,18060,18060,0
20241219,145800,57428320,18060,18060,18060,18060,0
20241219,145700,57428320,18060,18060,18060,18060,0
20241219,145600,57428320,18060,18060,18060,18060,0
20241219,145500,57428320,18060,18060,18060,18060,0
20241219,145400,57428320,18060,18060,18060,18060,0
20241219,145300,57428320,18060,18060,18060,18060,0
20241219,145200,57428320,18060,18060,18060,18060,0
20241219,145100,57428320,18060,18060,18060,18060,0
20241219,145000,57428320,18060,18060,18060,18060,0
20241219,144900,57428320,18060,18060,18060,18060,0
20241219,144800,57428320,18060,18060,18060,18060,0
20241219,144700,57428320,18060,18060,18060,18060,0
20241219,144600,57428320,18060,18060,18060,18060,0
20241219,144500,57428320,18060,18060,18060,18060,0
20241219,144400,57428320,18060,18060,18060,18060,0
20241219,144300,57428320,18060,18060,18060,18060,0
20241219,144200,57428320,18060,18060,18060,18060,0
20241219,144100,57428320,18060,18060,18060,18060,0
20241219,144000,57428320,18060,18060,18060,18060,0
20241219,143900,57428320,18060,18060,18060,18060,0
20241219,143800,57428320,18060,18060,18060,18060,0
20241219,143700,57428320,18060,18060,18060,18060,2
20241219,143600,57392200,18060,18060,18060,18060,0
20241219,143500,57392200,18060,18060,18060,18060,0
20241219,143400,57392200,18060,18060,18060,18060,0
20241219,143300,57392200,18060,18060,18060,18060,0
20241219,143200,57392200,18060,18060,18060,18060,0
20241219,143100,57392200,18060,18060,18060,18060,0
20241219,143000,57392200,18060,18060,18060,18060,0
20241219,142900,57392200,18060,18060,18060,18060,0
20241219,142800,57392200,18060,18060,18060,18060,0
20241219,142700,57392200,18060,18060,18060,18060,0
20241219,142600,57392200,18060,18060,18060,18060,0
20241219,142500,57392200,18060,18060,18060,18060,0
20241219,142400,57392200,18060,18060,18060,18060,0
20241219,142300,57392200,18060,18060,18060,18060,0
20241219,142200,57392200,18060,18060,18060,18060,0
20241219,142100,57392200,18060,18060,18060,18060,0
20241219,142000,57392200,18060,18060,18060,18060,0
20241219,141900,57392200,18060,18060,18060,18060,0
20241219,141800,57392200,18060,18060,18060,18060,0
20241219,141700,57392200,18060,18060,18060,18060,0
20241219,141600,57392200,18060,18060,18060,18060,1
20241219,141500,57374140,18060,18060,18060,18060,0
20241219,141400,57374140,18060,18060,18060,18060,0
20241219,141300,57374140,18060,18060,18060,18060,0
20241219,141200,57374140,18060,18060,18060,18060,0
20241219,141100,57374140,18060,18060,18060,18060,0
20241219,141000,57374140,18060,18060,18060,18060,0
20241219,140900,57374140,18060,18060,18060,18060,0
20241219,140800,57374140,18060,18060,18060,18060,0
20241219,140700,57374140,18060,18060,18060,18060,0
20241219,140600,57374140,18060,18060,18060,18060,0
20241219,140500,57374140,18060,18060,18060,18060,0
20241219,140400,57374140,18060,18060,18060,18060,0
20241219,140300,57374140,18060,18060,18060,18060,30
20241219,140200,56832340,18060,18060,18060,18060,0
20241219,140100,56832340,18060,18060,18060,18060,0
20241219,140000,56832340,18060,18060,18060,18060,0
20241219,135900,56832340,18060,18060,18060,18060,0
20241219,135800,56832340,18060,18060,18060,18060,0
20241219,135700,56832340,18060,18060,18060,18060,0
20241219,135600,56832340,18060,18060,18060,18060,0
20241219,135500,56832340,18060,18060,18060,18060,0
20241219,135400,56832340,18060,18060,18060,18060,0
20241219,135300,56832340,18060,18060,18060,18060,0
20241219,135200,56832340,18060,18060,18060,18060,0
20241219,135100,56832340,18060,18060,18060,18060,0
20241219,135000,56832340,18060,18060,18060,18060,0
20241219,134900,56832340,18060,18060,18060,18060,0
20241219,134800,56832340,18060,18060,18060,18060,0
20241219,134700,56832340,18060,18060,18060,18060,0
20241219,134600,56832340,18060,18060,18060,18060,0
20241219,134500,56832340,18060,18060,18060,18060,0
20241219,134400,56832340,18060,18060,18060,18060,0
20241219,134300,56832340,18060,18060,18060,18060,0
20241219,134200,56832340,18060,18060,18060,18060,0
20241219,134100,56832340,18060,18060,18060,18060,0
20241219,134000,56832340,18060,18060,18060,18060,0
20241219,133900,56832340,18060,18060,18060,18060,0
20241219,133800,56832340,18060,18060,18060,18060,0
20241219,133700,56832340,18060,18060,18060,18060,0
20241219,133600,56832340,18060,18060,18060,18060,0
20241219,133500,56832340,18060,18060,18060,18060,0
20241219,133400,56832340,18060,18060,18060,18060,0
20241219,133300,56832340,18060,18060,18060,18060,0
20241219,133200,56832340,18060,18060,18060,18060,0
20241219,133100,56832340,18060,18060,18060,18060,0
20241219,133000,56832340,18060,18060,18060,18060,0
20241219,132900,56832340,18060,18060,18060,18060,0
20241219,132800,56832340,18060,18060,18060,18060,0
20241219,132700,56832340,18060,18060,18060,18060,0
20241219,132600,56832340,18060,18060,18060,18060,0
20241219,132500,56832340,18060,18060,18060,18060,0
20241219,132400,56832340,18060,18060,18060,18060,0
20241219,132300,56832340,18060,18060,18060,18060,0
20241219,132200,56832340,18060,18060,18060,18060,0
20241219,132100,56832340,18060,18060,18060,18060,67
20241219,132000,55622320,18060,18060,18060,18060,0
20241219,131900,55622320,18060,18060,18060,18060,0
20241219,131800,55622320,18060,18060,18060,18060,0
20241219,131700,55622320,18060,18060,18060,18060,0
20241219,131600,55622320,18060,18060,18060,18060,41
20241219,131500,54881860,18060,18060,18060,18060,0
20241219,131400,54881860,18060,18060,18060,18060,0
20241219,131300,54881860,18060,18060,18060,18060,0
20241219,131200,54881860,18060,18060,18060,18060,0
20241219,131100,54881860,18060,18060,18060,18060,0
20241219,131000,54881860,18060,18060,18060,18060,0
20241219,130900,54881860,18060,18060,18060,18060,0
20241219,130800,54881860,18060,18060,18060,18060,0
20241219,130700,54881860,18060,18060,18060,18060,0
20241219,130600,54881860,18060,18060,18060,18060,0
20241219,130500,54881860,18060,18060,18060,18060,0
20241219,130400,54881860,18060,18060,18060,18060,0
20241219,130300,54881860,18060,18060,18060,18060,0
20241219,130200,54881860,18060,18060,18060,18060,0
20241219,130100,54881860,18060,18060,18060,18060,0
20241219,130000,54881860,18060,18060,18060,18060,0
20241219,125900,54881860,18060,18060,18060,18060,0
20241219,125800,54881860,18060,18060,18060,18060,0
20241219,125700,54881860,18060,18060,18060,18060,0
20241219,125600,54881860,18060,18060,18060,18060,0
20241219,125500,54881860,18060,18060,18060,18060,0
20241219,125400,54881860,18060,18060,18060,18060,0
20241219,125300,54881860,18060,18060,18060,18060,0
20241219,125200,54881860,18060,18060,18060,18060,0
20241219,125100,54881860,18060,18060,18060,18060,0
20241219,125000,54881860,18060,18060,18060,18060,0
20241219,124900,54881860,18060,18060,18060,18060,0
20241219,124800,54881860,18060,18060,18060,18060,0
20241219,124700,54881860,18060,18060,18060,18060,0
20241219,124600,54881860,18060,18060,18060,18060,0
20241219,124500,54881860,18060,18060,18060,18060,0
20241219,124400,54881860,18060,18060,18060,18060,0
20241219,124300,54881860,18060,18060,18060,18060,0
20241219,124200,54881860,18060,18060,18060,18060,0
20241219,124100,54881860,18060,18060,18060,18060,0
20241219,124000,54881860,18060,18060,18060,18060,0
20241219,123900,54881860,18060,18060,18060,18060,0
20241219,123800,54881860,18060,18060,18060,18060,0
20241219,123700,54881860,18060,18060,18060,18060,0
20241219,123600,54881860,18060,18060,18060,18060,0
20241219,123500,54881860,18060,18060,18060,18060,0
20241219,123400,54881860,18060,18060,18060,18060,0
20241219,123300,54881860,18060,18060,18060,18060,0
20241219,123200,54881860,18060,18060,18060,18060,0
20241219,123100,54881860,18060,18060,18060,18060,0
20241219,123000,54881860,18060,18060,18060,18060,0
20241219,122900,54881860,18060,18060,18060,18060,0
20241219,122800,54881860,18060,18060,18060,18060,0
20241219,122700,54881860,18060,18060,18060,18060,0
20241219,122600,54881860,18060,18060,18060,18060,0
20241219,122500,54881860,18060,18060,18060,18060,0
20241219,122400,54881860,18060,18060,18060,18060,0
20241219,122300,54881860,18060,18060,18060,18060,0
20241219,122200,54881860,18060,18060,18060,18060,0
20241219,122100,54881860,18060,18060,18060,18060,0
20241219,122000,54881860,18060,18060,18060,18060,0
20241219,121900,54881860,18060,18060,18060,18060,0
20241219,121800,54881860,18060,18060,18060,18060,0
20241219,121700,54881860,18060,18060,18060,18060,0
20241219,121600,54881860,18060,18060,18060,18060,0
20241219,121500,54881860,18060,18060,18060,18060,0
20241219,121400,54881860,18060,18060,18060,18060,0
20241219,121300,54881860,18060,18060,18060,18060,0
20241219,121200,54881860,18060,18060,18060,18060,0
20241219,121100,54881860,18060,18060,18060,18060,0
20241219,121000,54881860,18060,18060,18060,18060,0
20241219,120900,54881860,18060,18060,18060,18060,0
20241219,120800,54881860,18060,18060,18060,18060,0
20241219,120700,54881860,18060,18060,18060,18060,0
20241219,120600,54881860,18060,18060,18060,18060,0
20241219,120500,54881860,18060,18060,18060,18060,1
20241219,120400,54863800,18060,18060,18060,18060,0
20241219,120300,54863800,18060,18060,18060,18060,0
20241219,120200,54863800,18060,18060,18060,18060,0
20241219,120100,54863800,18060,18060,18060,18060,0
20241219,120000,54863800,18060,18060,18060,18060,0
20241219,115900,54863800,18060,18060,18060,18060,0
20241219,115800,54863800,18060,18060,18060,18060,0
20241219,115700,54863800,18060,18060,18060,18060,20
20241219,115600,54502600,18060,18060,18060,18060,0
20241219,115500,54502600,18060,18060,18060,18060,1
20241219,115400,54484540,18100,18100,18100,18100,0
20241219,115300,54484540,18100,18100,18100,18100,0
20241219,115200,54484540,18100,18100,18100,18100,0
20241219,115100,54484540,18100,18090,18100,18090,64
20241219,115000,53326340,18100,18100,18100,18100,0
20241219,114900,53326340,18100,18100,18100,18100,0
20241219,114800,53326340,18100,18100,18100,18100,0
20241219,114700,53326340,18100,18100,18100,18100,0
20241219,114600,53326340,18100,18100,18100,18100,0
20241219,114500,53326340,18100,18100,18100,18100,0
20241219,114400,53326340,18100,18100,18100,18100,0
20241219,114300,53326340,18100,18100,18100,18100,0
20241219,114200,53326340,18100,18100,18100,18100,0
20241219,114100,53326340,18100,18100,18100,18100,0
20241219,114000,53326340,18100,18100,18100,18100,0
20241219,113900,53326340,18100,18100,18100,18100,0
20241219,113800,53326340,18100,18100,18100,18100,0
20241219,113700,53326340,18100,18100,18100,18100,0
20241219,113600,53326340,18100,18100,18100,18100,0
20241219,113500,53326340,18100,18100,18100,18100,0
20241219,113400,53326340,18100,18100,18100,18100,0
20241219,113300,53326340,18100,18100,18100,18100,0
20241219,113200,53326340,18100,18100,18100,18100,0
20241219,113100,53326340,18100,18100,18100,18100,0
20241219,113000,53326340,18100,18100,18100,18100,0
20241219,112900,53326340,18100,18100,18100,18100,0
20241219,112800,53326340,18100,18100,18100,18100,0
20241219,112700,53326340,18100,18100,18100,18100,0
20241219,112600,53326340,18100,18100,18100,18100,0
20241219,112500,53326340,18100,18100,18100,18100,0
20241219,112400,53326340,18100,18100,18100,18100,0
20241219,112300,53326340,18100,18100,18100,18100,0
20241219,112200,53326340,18100,18100,18100,18100,0
20241219,112100,53326340,18100,18100,18100,18100,0
20241219,112000,53326340,18100,18100,18100,18100,0
20241219,111900,53326340,18100,18100,18100,18100,0
20241219,111800,53326340,18100,18100,18100,18100,0
20241219,111700,53326340,18100,18100,18100,18100,0
20241219,111600,53326340,18100,18100,18100,18100,1
20241219,111500,53308240,18100,18100,18100,18100,0
20241219,111400,53308240,18100,18100,18100,18100,0
20241219,111300,53308240,18100,18100,18100,18100,0
20241219,111200,53308240,18100,18100,18100,18100,0
20241219,111100,53308240,18100,18100,18100,18100,0
20241219,111000,53308240,18100,18100,18100,18100,0
20241219,110900,53308240,18100,18100,18100,18100,0
20241219,110800,53308240,18100,18100,18100,18100,0
20241219,110700,53308240,18100,18100,18100,18100,0
20241219,110600,53308240,18100,18100,18100,18100,0
20241219,110500,53308240,18100,18100,18100,18100,0
20241219,110400,53308240,18100,18100,18100,18100,0
20241219,110300,53308240,18100,18100,18100,18100,0
20241219,110200,53308240,18100,18100,18100,18100,0
20241219,110100,53308240,18100,18100,18100,18100,0
20241219,110000,53308240,18100,18100,18100,18100,0
20241219,105900,53308240,18100,18100,18100,18100,0
20241219,105800,53308240,18100,18100,18100,18100,0
20241219,105700,53308240,18100,18100,18100,18100,0
20241219,105600,53308240,18100,18100,18100,18100,0
20241219,105500,53308240,18100,18100,18100,18100,20
20241219,105400,52946240,18100,18100,18100,18100,0
20241219,105300,52946240,18100,18100,18100,18100,0
20241219,105200,52946240,18100,18100,18100,18100,0
20241219,105100,52946240,18100,18100,18100,18100,0
20241219,105000,52946240,18100,18100,18100,18100,0
20241219,104900,52946240,18100,18100,18100,18100,0
20241219,104800,52946240,18100,18100,18100,18100,0
20241219,104700,52946240,18100,18100,18100,18100,0
20241219,104600,52946240,18100,18100,18100,18100,0
20241219,104500,52946240,18100,18100,18100,18100,0
20241219,104400,52946240,18100,18100,18100,18100,0
20241219,104300,52946240,18100,18100,18100,18100,0
20241219,104200,52946240,18100,18100,18100,18100,0
20241219,104100,52946240,18100,18100,18100,18100,0
20241219,104000,52946240,18100,18100,18100,18100,0
20241219,103900,52946240,18100,18100,18100,18100,0
20241219,103800,52946240,18100,18100,18100,18100,0
20241219,103700,52946240,18100,18100,18100,18100,0
20241219,103600,52946240,18100,18100,18100,18100,0
20241219,103500,52946240,18100,18100,18100,18100,0
20241219,103400,52946240,18100,18100,18100,18100,0
20241219,103300,52946240,18100,18100,18100,18100,0
20241219,103200,52946240,18100,18100,18100,18100,0
20241219,103100,52946240,18100,18100,18100,18100,0
20241219,103000,52946240,18100,18100,18100,18100,0
20241219,102900,52946240,18100,18100,18100,18100,0
20241219,102800,52946240,18100,18100,18100,18100,0
20241219,102700,52946240,18100,18100,18100,18100,0
20241219,102600,52946240,18100,18100,18100,18100,0
20241219,102500,52946240,18100,18100,18100,18100,0
20241219,102400,52946240,18100,18100,18100,18100,0
20241219,102300,52946240,18100,18100,18100,18100,0
20241219,102200,52946240,18100,18100,18100,18100,0
20241219,102100,52946240,18100,18100,18100,18100,0
20241219,102000,52946240,18100,18100,18100,18100,0
20241219,101900,52946240,18100,18100,18100,18100,0
20241219,101800,52946240,18100,18100,18100,18100,0
20241219,101700,52946240,18100,18100,18100,18100,0
20241219,101600,52946240,18100,18100,18100,18100,0
20241219,101500,52946240,18100,18100,18100,18100,0
20241219,101400,52946240,18100,18100,18100,18100,0
20241219,101300,52946240,18100,18100,18100,18100,0
20241219,101200,52946240,18100,18100,18100,18100,0
20241219,101100,52946240,18100,18070,18100,18070,2121
20241219,101000,14569250,18070,18070,18070,18070,0
20241219,100900,14569250,18070,18070,18070,18070,0
20241219,100800,14569250,18070,18070,18070,18070,0
20241219,100700,14569250,18070,18070,18070,18070,0
20241219,100600,14569250,18070,18070,18070,18070,0
20241219,100500,14569250,18070,18070,18070,18070,0
20241219,100400,14569250,18070,18070,18070,18070,0
20241219,100300,14569250,18070,18070,18070,18070,0
20241219,100200,14569250,18070,18070,18070,18070,1
20241219,100100,14551180,18070,18070,18070,18070,0
20241219,100000,14551180,18070,18070,18070,18070,1
20241219,095900,14533110,18050,18050,18050,18050,0
20241219,095800,14533110,18050,18050,18050,18050,0
20241219,095700,14533110,18050,18050,18050,18050,0
20241219,095600,14533110,18050,18050,18050,18050,0
20241219,095500,14533110,18050,18050,18050,18050,714
20241219,095400,1645410,18070,18070,18070,18070,0
20241219,095300,1645410,18070,18070,18070,18070,0
20241219,095200,1645410,18070,18070,18070,18070,0
20241219,095100,1645410,18070,18070,18070,18070,0
20241219,095000,1645410,18070,18070,18070,18070,0
20241219,094900,1645410,18070,18070,18070,18070,0
20241219,094800,1645410,18070,18070,18070,18070,0
20241219,094700,1645410,18070,18070,18070,18070,0
20241219,094600,1645410,18070,18070,18070,18070,0
20241219,094500,1645410,18070,18070,18070,18070,0
20241219,094400,1645410,18070,18070,18070,18070,0
20241219,094300,1645410,18070,18070,18070,18070,0
20241219,094200,1645410,18070,18070,18070,18070,0
20241219,094100,1645410,18070,18070,18070,18070,0
20241219,094000,1645410,18070,18070,18070,18070,0
20241219,093900,1645410,18070,18070,18070,18070,0
20241219,093800,1645410,18070,18070,18070,18070,0
20241219,093700,1645410,18070,18070,18070,18070,0
20241219,093600,1645410,18070,18070,18070,18070,0
20241219,093500,1645410,18070,18070,18070,18070,0
20241219,093400,1645410,18070,18070,18070,18070,0
20241219,093300,1645410,18070,18070,18070,18070,0
20241219,093200,1645410,18070,18070,18070,18070,0
20241219,093100,1645410,18070,18070,18070,18070,3
20241219,093000,1591200,18050,18050,18050,18050,0
20241219,092900,1591200,18050,18050,18050,18050,15
20241219,092800,1320450,18050,18050,18050,18050,0
20241219,092700,1320450,18050,18050,18050,18050,0
20241219,092600,1320450,18050,18050,18050,18050,0
20241219,092500,1320450,18050,18050,18050,18050,0
20241219,092400,1320450,18050,18050,18050,18050,0
20241219,092300,1320450,18050,18050,18050,18050,0
20241219,092200,1320450,18050,18050,18050,18050,0
20241219,092100,1320450,18050,18050,18050,18050,0
20241219,092000,1320450,18050,18050,18050,18050,0
20241219,091900,1320450,18050,18050,18050,18050,0
20241219,091800,1320450,18050,18050,18050,18050,0
20241219,091700,1320450,18050,18050,18050,18050,0
20241219,091600,1320450,18050,18050,18050,18050,0
20241219,091500,1320450,18050,18050,18050,18050,0
20241219,091400,1320450,18050,18050,18050,18050,0
20241219,091300,1320450,18050,18050,18050,18050,0
20241219,091200,1320450,18050,18050,18050,18050,0
20241219,091100,1320450,18050,18050,18050,18050,3
20241219,091000,1266300,18050,18050,18050,18050,0
20241219,090900,1266300,18050,18050,18050,18050,0
20241219,090800,1266300,18050,18050,18050,18050,0
20241219,090700,1266300,18050,18050,18050,18050,0
20241219,090600,1266300,18050,18050,18050,18050,0
20241219,090500,1266300,18050,18050,18050,18050,1
20241219,090400,1248250,18050,18050,18050,18050,0
20241219,090300,1248250,18050,18050,18050,18050,0
20241219,090200,1248250,18050,18050,18050,18050,0
20241219,090100,1248250,18050,18050,18050,18050,13
20241219,090000,1013600,18100,18100,18100,18100,56