KissMeData/246720/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,205500,48156270,4655,4655,4655,4655,121
20241216,205400,48156270,4655,4655,4655,4655,0
20241216,205300,48156270,4655,4655,4655,4655,0
20241216,205200,48156270,4655,4655,4655,4655,0
20241216,205100,48156270,4655,4655,4655,4655,0
20241216,205000,48156270,4655,4655,4655,4655,0
20241216,204900,48156270,4655,4655,4655,4655,0
20241216,204800,48156270,4655,4655,4655,4655,0
20241216,204700,48156270,4655,4655,4655,4655,0
20241216,204600,48156270,4655,4655,4655,4655,0
20241216,204500,48156270,4655,4655,4655,4655,0
20241216,204400,48156270,4655,4655,4655,4655,0
20241216,204300,48156270,4655,4655,4655,4655,0
20241216,204200,48156270,4655,4655,4655,4655,0
20241216,204100,48156270,4655,4655,4655,4655,0
20241216,204000,48156270,4655,4655,4655,4655,0
20241216,203900,48156270,4655,4655,4655,4655,0
20241216,203800,48156270,4655,4655,4655,4655,0
20241216,203700,48156270,4655,4655,4655,4655,0
20241216,203600,48156270,4655,4655,4655,4655,0
20241216,203500,48156270,4655,4655,4655,4655,0
20241216,203400,48156270,4655,4655,4655,4655,0
20241216,203300,48156270,4655,4655,4655,4655,0
20241216,203200,48156270,4655,4655,4655,4655,0
20241216,203100,48156270,4655,4655,4655,4655,0
20241216,203000,48156270,4655,4655,4655,4655,0
20241216,202900,48156270,4655,4655,4655,4655,0
20241216,202800,48156270,4655,4655,4655,4655,0
20241216,202700,48156270,4655,4655,4655,4655,0
20241216,202600,48156270,4655,4655,4655,4655,0
20241216,202500,48156270,4655,4655,4655,4655,121
20241216,202400,48156270,4655,4655,4655,4655,0
20241216,202300,48156270,4655,4655,4655,4655,0
20241216,202200,48156270,4655,4655,4655,4655,0
20241216,202100,48156270,4655,4655,4655,4655,0
20241216,202000,48156270,4655,4655,4655,4655,0
20241216,201900,48156270,4655,4655,4655,4655,0
20241216,201800,48156270,4655,4655,4655,4655,0
20241216,201700,48156270,4655,4655,4655,4655,0
20241216,201600,48156270,4655,4655,4655,4655,0
20241216,201500,48156270,4655,4655,4655,4655,0
20241216,201400,48156270,4655,4655,4655,4655,0
20241216,201300,48156270,4655,4655,4655,4655,0
20241216,201200,48156270,4655,4655,4655,4655,0
20241216,201100,48156270,4655,4655,4655,4655,0
20241216,201000,48156270,4655,4655,4655,4655,0
20241216,200900,48156270,4655,4655,4655,4655,0
20241216,200800,48156270,4655,4655,4655,4655,0
20241216,200700,48156270,4655,4655,4655,4655,0
20241216,200600,48156270,4655,4655,4655,4655,0
20241216,200500,48156270,4655,4655,4655,4655,0
20241216,200400,48156270,4655,4655,4655,4655,0
20241216,200300,48156270,4655,4655,4655,4655,0
20241216,200200,48156270,4655,4655,4655,4655,0
20241216,200100,48156270,4655,4655,4655,4655,0
20241216,200000,48156270,4655,4655,4655,4655,0
20241216,195900,48156270,4655,4655,4655,4655,0
20241216,195800,48156270,4655,4655,4655,4655,0
20241216,195700,48156270,4655,4655,4655,4655,0
20241216,195600,48156270,4655,4655,4655,4655,0
20241216,195500,48156270,4655,4655,4655,4655,121
20241216,195400,48156270,4655,4655,4655,4655,0
20241216,195300,48156270,4655,4655,4655,4655,0
20241216,195200,48156270,4655,4655,4655,4655,0
20241216,195100,48156270,4655,4655,4655,4655,0
20241216,195000,48156270,4655,4655,4655,4655,0
20241216,194900,48156270,4655,4655,4655,4655,0
20241216,194800,48156270,4655,4655,4655,4655,0
20241216,194700,48156270,4655,4655,4655,4655,0
20241216,194600,48156270,4655,4655,4655,4655,0
20241216,194500,48156270,4655,4655,4655,4655,0
20241216,194400,48156270,4655,4655,4655,4655,0
20241216,194300,48156270,4655,4655,4655,4655,0
20241216,194200,48156270,4655,4655,4655,4655,0
20241216,194100,48156270,4655,4655,4655,4655,0
20241216,194000,48156270,4655,4655,4655,4655,0
20241216,193900,48156270,4655,4655,4655,4655,0
20241216,193800,48156270,4655,4655,4655,4655,0
20241216,193700,48156270,4655,4655,4655,4655,0
20241216,193600,48156270,4655,4655,4655,4655,0
20241216,193500,48156270,4655,4655,4655,4655,0
20241216,193400,48156270,4655,4655,4655,4655,0
20241216,193300,48156270,4655,4655,4655,4655,0
20241216,193200,48156270,4655,4655,4655,4655,0
20241216,193100,48156270,4655,4655,4655,4655,0
20241216,193000,48156270,4655,4655,4655,4655,0
20241216,192900,48156270,4655,4655,4655,4655,0
20241216,192800,48156270,4655,4655,4655,4655,0
20241216,192700,48156270,4655,4655,4655,4655,0
20241216,192600,48156270,4655,4655,4655,4655,0
20241216,192500,48156270,4655,4655,4655,4655,121
20241216,192400,48156270,4655,4655,4655,4655,0
20241216,192300,48156270,4655,4655,4655,4655,0
20241216,192200,48156270,4655,4655,4655,4655,0
20241216,192100,48156270,4655,4655,4655,4655,0
20241216,192000,48156270,4655,4655,4655,4655,0
20241216,191900,48156270,4655,4655,4655,4655,0
20241216,191800,48156270,4655,4655,4655,4655,0
20241216,191700,48156270,4655,4655,4655,4655,0
20241216,191600,48156270,4655,4655,4655,4655,0
20241216,191500,48156270,4655,4655,4655,4655,0
20241216,191400,48156270,4655,4655,4655,4655,0
20241216,191300,48156270,4655,4655,4655,4655,0
20241216,191200,48156270,4655,4655,4655,4655,0
20241216,191100,48156270,4655,4655,4655,4655,0
20241216,191000,48156270,4655,4655,4655,4655,0
20241216,190900,48156270,4655,4655,4655,4655,0
20241216,190800,48156270,4655,4655,4655,4655,0
20241216,190700,48156270,4655,4655,4655,4655,0
20241216,190600,48156270,4655,4655,4655,4655,0
20241216,190500,48156270,4655,4655,4655,4655,0
20241216,190400,48156270,4655,4655,4655,4655,0
20241216,190300,48156270,4655,4655,4655,4655,0
20241216,190200,48156270,4655,4655,4655,4655,0
20241216,190100,48156270,4655,4655,4655,4655,0
20241216,190000,48156270,4655,4655,4655,4655,0
20241216,185900,48156270,4655,4655,4655,4655,0
20241216,185800,48156270,4655,4655,4655,4655,0
20241216,185700,48156270,4655,4655,4655,4655,0
20241216,185600,48156270,4655,4655,4655,4655,0
20241216,185500,48156270,4655,4655,4655,4655,121
20241216,185400,48156270,4655,4655,4655,4655,0
20241216,185300,48156270,4655,4655,4655,4655,0
20241216,185200,48156270,4655,4655,4655,4655,0
20241216,185100,48156270,4655,4655,4655,4655,0
20241216,185000,48156270,4655,4655,4655,4655,0
20241216,184900,48156270,4655,4655,4655,4655,0
20241216,184800,48156270,4655,4655,4655,4655,0
20241216,184700,48156270,4655,4655,4655,4655,0
20241216,184600,48156270,4655,4655,4655,4655,0
20241216,184500,48156270,4655,4655,4655,4655,0
20241216,184400,48156270,4655,4655,4655,4655,0
20241216,184300,48156270,4655,4655,4655,4655,0
20241216,184200,48156270,4655,4655,4655,4655,0
20241216,184100,48156270,4655,4655,4655,4655,0
20241216,184000,48156270,4655,4655,4655,4655,0
20241216,183900,48156270,4655,4655,4655,4655,0
20241216,183800,48156270,4655,4655,4655,4655,0
20241216,183700,48156270,4655,4655,4655,4655,0
20241216,183600,48156270,4655,4655,4655,4655,0
20241216,183500,48156270,4655,4655,4655,4655,0
20241216,183400,48156270,4655,4655,4655,4655,0
20241216,183300,48156270,4655,4655,4655,4655,0
20241216,183200,48156270,4655,4655,4655,4655,0
20241216,183100,48156270,4655,4655,4655,4655,0
20241216,183000,48156270,4655,4655,4655,4655,0
20241216,182900,48156270,4655,4655,4655,4655,0
20241216,182800,48156270,4655,4655,4655,4655,0
20241216,182700,48156270,4655,4655,4655,4655,0
20241216,182600,48156270,4655,4655,4655,4655,0
20241216,182500,48156270,4655,4655,4655,4655,121
20241216,182400,48156270,4655,4655,4655,4655,0
20241216,182300,48156270,4655,4655,4655,4655,0
20241216,182200,48156270,4655,4655,4655,4655,0
20241216,182100,48156270,4655,4655,4655,4655,0
20241216,182000,48156270,4655,4655,4655,4655,0
20241216,181900,48156270,4655,4655,4655,4655,0
20241216,181800,48156270,4655,4655,4655,4655,0
20241216,181700,48156270,4655,4655,4655,4655,0
20241216,181600,48156270,4655,4655,4655,4655,0
20241216,181500,48156270,4655,4655,4655,4655,0
20241216,181400,48156270,4655,4655,4655,4655,0
20241216,181300,48156270,4655,4655,4655,4655,0
20241216,181200,48156270,4655,4655,4655,4655,0
20241216,181100,48156270,4655,4655,4655,4655,0
20241216,181000,48156270,4655,4655,4655,4655,0
20241216,180900,48156270,4655,4655,4655,4655,0
20241216,180800,48156270,4655,4655,4655,4655,0
20241216,180700,48156270,4655,4655,4655,4655,0
20241216,180600,48156270,4655,4655,4655,4655,0
20241216,180500,48156270,4655,4655,4655,4655,0
20241216,180400,48156270,4655,4655,4655,4655,0
20241216,180300,48156270,4655,4655,4655,4655,0
20241216,180200,48156270,4655,4655,4655,4655,0
20241216,180100,48156270,4655,4655,4655,4655,0
20241216,180000,48156270,4655,4655,4655,4655,0
20241216,175900,48156270,4655,4655,4655,4655,0
20241216,175800,48156270,4655,4655,4655,4655,0
20241216,175700,48156270,4655,4655,4655,4655,0
20241216,175600,48156270,4655,4655,4655,4655,0
20241216,175500,48156270,4655,4655,4655,4655,121
20241216,175400,48156270,4655,4655,4655,4655,0
20241216,175300,48156270,4655,4655,4655,4655,0
20241216,175200,48156270,4655,4655,4655,4655,0
20241216,175100,48156270,4655,4655,4655,4655,0
20241216,175000,48156270,4655,4655,4655,4655,0
20241216,174900,48156270,4655,4655,4655,4655,0
20241216,174800,48156270,4655,4655,4655,4655,0
20241216,174700,48156270,4655,4655,4655,4655,0
20241216,174600,48156270,4655,4655,4655,4655,0
20241216,174500,48156270,4655,4655,4655,4655,0
20241216,174400,48156270,4655,4655,4655,4655,0
20241216,174300,48156270,4655,4655,4655,4655,0
20241216,174200,48156270,4655,4655,4655,4655,0
20241216,174100,48156270,4655,4655,4655,4655,0
20241216,174000,48156270,4655,4655,4655,4655,0
20241216,173900,48156270,4655,4655,4655,4655,0
20241216,173800,48156270,4655,4655,4655,4655,0
20241216,173700,48156270,4655,4655,4655,4655,0
20241216,173600,48156270,4655,4655,4655,4655,0
20241216,173500,48156270,4655,4655,4655,4655,0
20241216,173400,48156270,4655,4655,4655,4655,0
20241216,173300,48156270,4655,4655,4655,4655,0
20241216,173200,48156270,4655,4655,4655,4655,0
20241216,173100,48156270,4655,4655,4655,4655,0
20241216,173000,48156270,4655,4655,4655,4655,0
20241216,172900,48156270,4655,4655,4655,4655,0
20241216,172800,48156270,4655,4655,4655,4655,0
20241216,172700,48156270,4655,4655,4655,4655,0
20241216,172600,48156270,4655,4655,4655,4655,0
20241216,172500,48156270,4655,4655,4655,4655,121
20241216,172400,48156270,4655,4655,4655,4655,0
20241216,172300,48156270,4655,4655,4655,4655,0
20241216,172200,48156270,4655,4655,4655,4655,0
20241216,172100,48156270,4655,4655,4655,4655,0
20241216,172000,48156270,4655,4655,4655,4655,0
20241216,171900,48156270,4655,4655,4655,4655,0
20241216,171800,48156270,4655,4655,4655,4655,0
20241216,171700,48156270,4655,4655,4655,4655,0
20241216,171600,48156270,4655,4655,4655,4655,0
20241216,171500,48156270,4655,4655,4655,4655,0
20241216,171400,48156270,4655,4655,4655,4655,0
20241216,171300,48156270,4655,4655,4655,4655,0
20241216,171200,48156270,4655,4655,4655,4655,0
20241216,171100,48156270,4655,4655,4655,4655,0
20241216,171000,48156270,4655,4655,4655,4655,0
20241216,170900,48156270,4655,4655,4655,4655,0
20241216,170800,48156270,4655,4655,4655,4655,0
20241216,170700,48156270,4655,4655,4655,4655,0
20241216,170600,48156270,4655,4655,4655,4655,0
20241216,170500,48156270,4655,4655,4655,4655,0
20241216,170400,48156270,4655,4655,4655,4655,0
20241216,170300,48156270,4655,4655,4655,4655,0
20241216,170200,48156270,4655,4655,4655,4655,0
20241216,170100,48156270,4655,4655,4655,4655,0
20241216,170000,48156270,4655,4655,4655,4655,0
20241216,165900,48156270,4655,4655,4655,4655,0
20241216,165800,48156270,4655,4655,4655,4655,0
20241216,165700,48156270,4655,4655,4655,4655,0
20241216,165600,48156270,4655,4655,4655,4655,0
20241216,165500,48156270,4655,4655,4655,4655,121
20241216,165400,48156270,4655,4655,4655,4655,0
20241216,165300,48156270,4655,4655,4655,4655,0
20241216,165200,48156270,4655,4655,4655,4655,0
20241216,165100,48156270,4655,4655,4655,4655,0
20241216,165000,48156270,4655,4655,4655,4655,0
20241216,164900,48156270,4655,4655,4655,4655,0
20241216,164800,48156270,4655,4655,4655,4655,0
20241216,164700,48156270,4655,4655,4655,4655,0
20241216,164600,48156270,4655,4655,4655,4655,0
20241216,164500,48156270,4655,4655,4655,4655,0
20241216,164400,48156270,4655,4655,4655,4655,0
20241216,164300,48156270,4655,4655,4655,4655,0
20241216,164200,48156270,4655,4655,4655,4655,0
20241216,164100,48156270,4655,4655,4655,4655,0
20241216,164000,48156270,4655,4655,4655,4655,0
20241216,163900,48156270,4655,4655,4655,4655,0
20241216,163800,48156270,4655,4655,4655,4655,0
20241216,163700,48156270,4655,4655,4655,4655,0
20241216,163600,48156270,4655,4655,4655,4655,0
20241216,163500,48156270,4655,4655,4655,4655,0
20241216,163400,48156270,4655,4655,4655,4655,0
20241216,163300,48156270,4655,4655,4655,4655,0
20241216,163200,48156270,4655,4655,4655,4655,0
20241216,163100,48156270,4655,4655,4655,4655,0
20241216,163000,48156270,4655,4655,4655,4655,0
20241216,162900,48156270,4655,4655,4655,4655,0
20241216,162800,48156270,4655,4655,4655,4655,0
20241216,162700,48156270,4655,4655,4655,4655,0
20241216,162600,48156270,4655,4655,4655,4655,0
20241216,162500,48156270,4655,4655,4655,4655,121
20241216,162400,48156270,4655,4655,4655,4655,0
20241216,162300,48156270,4655,4655,4655,4655,0
20241216,162200,48156270,4655,4655,4655,4655,0
20241216,162100,48156270,4655,4655,4655,4655,0
20241216,162000,48156270,4655,4655,4655,4655,0
20241216,161900,48156270,4655,4655,4655,4655,0
20241216,161800,48156270,4655,4655,4655,4655,0
20241216,161700,48156270,4655,4655,4655,4655,0
20241216,161600,48156270,4655,4655,4655,4655,0
20241216,161500,48156270,4655,4655,4655,4655,0
20241216,161400,48156270,4655,4655,4655,4655,0
20241216,161300,48156270,4655,4655,4655,4655,0
20241216,161200,48156270,4655,4655,4655,4655,0
20241216,161100,48156270,4655,4655,4655,4655,0
20241216,161000,48156270,4655,4655,4655,4655,0
20241216,160900,48156270,4655,4655,4655,4655,0
20241216,160800,48156270,4655,4655,4655,4655,0
20241216,160700,48156270,4655,4655,4655,4655,0
20241216,160600,48156270,4655,4655,4655,4655,0
20241216,160500,48156270,4655,4655,4655,4655,0
20241216,160400,48156270,4655,4655,4655,4655,0
20241216,160300,48156270,4655,4655,4655,4655,0
20241216,160200,48156270,4655,4655,4655,4655,0
20241216,160100,48156270,4655,4655,4655,4655,0
20241216,160000,48156270,4655,4655,4655,4655,0
20241216,155900,48156270,4655,4655,4655,4655,0
20241216,155800,48156270,4655,4655,4655,4655,0
20241216,155700,48156270,4655,4655,4655,4655,0
20241216,155600,48156270,4655,4655,4655,4655,0
20241216,155500,48156270,4655,4655,4655,4655,121
20241216,155400,48156270,4655,4655,4655,4655,0
20241216,155300,48156270,4655,4655,4655,4655,0
20241216,155200,48156270,4655,4655,4655,4655,0
20241216,155100,48156270,4655,4655,4655,4655,0
20241216,155000,48156270,4655,4655,4655,4655,0
20241216,154900,48156270,4655,4655,4655,4655,0
20241216,154800,48156270,4655,4655,4655,4655,0
20241216,154700,48156270,4655,4655,4655,4655,0
20241216,154600,48156270,4655,4655,4655,4655,0
20241216,154500,48156270,4655,4655,4655,4655,0
20241216,154400,48156270,4655,4655,4655,4655,0
20241216,154300,48156270,4655,4655,4655,4655,0
20241216,154200,48156270,4655,4655,4655,4655,0
20241216,154100,48156270,4655,4655,4655,4655,0
20241216,154000,48156270,4655,4655,4655,4655,0
20241216,153900,48156270,4655,4655,4655,4655,0
20241216,153800,48156270,4655,4655,4655,4655,0
20241216,153700,48156270,4655,4655,4655,4655,0
20241216,153600,48156270,4655,4655,4655,4655,0
20241216,153500,48156270,4655,4655,4655,4655,0
20241216,153400,48156270,4655,4655,4655,4655,0
20241216,153300,48156270,4655,4655,4655,4655,0
20241216,153200,48156270,4655,4655,4655,4655,0
20241216,153100,48156270,4655,4655,4655,4655,0
20241216,153000,48156270,4655,4655,4655,4655,121
20241216,152900,47593015,4650,4650,4650,4650,0
20241216,152800,47593015,4650,4650,4650,4650,0
20241216,152700,47593015,4650,4650,4650,4650,0
20241216,152600,47593015,4650,4650,4650,4650,0
20241216,152500,47593015,4650,4650,4650,4650,0
20241216,152400,47593015,4650,4650,4650,4650,0
20241216,152300,47593015,4650,4650,4650,4650,0
20241216,152200,47593015,4650,4650,4650,4650,0
20241216,152100,47593015,4650,4650,4650,4650,0
20241216,152000,47593015,4650,4650,4650,4650,0
20241216,151900,47593015,4650,4650,4650,4650,10
20241216,151800,47546515,4655,4655,4655,4655,1
20241216,151700,47541860,4650,4650,4650,4650,10
20241216,151600,47495360,4655,4655,4655,4655,0
20241216,151500,47495360,4655,4650,4655,4650,11
20241216,151400,47444205,4655,4655,4655,4655,0
20241216,151300,47444205,4655,4650,4655,4650,11
20241216,151200,47393050,4655,4655,4655,4655,1
20241216,151100,47388395,4645,4645,4645,4645,0
20241216,151000,47388395,4645,4645,4645,4645,38
20241216,150900,47211885,4645,4645,4645,4645,0
20241216,150800,47211885,4645,4645,4645,4645,0
20241216,150700,47211885,4645,4645,4645,4645,0
20241216,150600,47211885,4645,4645,4645,4645,1
20241216,150500,47207240,4645,4645,4645,4645,0
20241216,150400,47207240,4645,4645,4645,4645,0
20241216,150300,47207240,4645,4645,4645,4645,0
20241216,150200,47207240,4645,4645,4645,4645,136
20241216,150100,46575520,4645,4645,4645,4645,0
20241216,150000,46575520,4645,4640,4645,4640,5
20241216,145900,46552315,4640,4620,4640,4620,5
20241216,145800,46529165,4620,4620,4620,4620,0
20241216,145700,46529165,4620,4620,4620,4620,0
20241216,145600,46529165,4620,4590,4620,4590,86
20241216,145500,46134395,4590,4590,4590,4590,20
20241216,145400,46042595,4590,4590,4590,4590,0
20241216,145300,46042595,4590,4590,4590,4590,8
20241216,145200,46005875,4590,4590,4590,4590,5
20241216,145100,45982925,4590,4590,4590,4590,0
20241216,145000,45982925,4590,4590,4590,4590,27
20241216,144900,45858995,4580,4580,4580,4580,0
20241216,144800,45858995,4580,4580,4580,4580,0
20241216,144700,45858995,4580,4610,4610,4580,278
20241216,144600,44581900,4655,4655,4655,4655,0
20241216,144500,44581900,4655,4655,4655,4655,0
20241216,144400,44581900,4655,4655,4655,4655,0
20241216,144300,44581900,4655,4655,4655,4655,0
20241216,144200,44581900,4655,4655,4655,4655,0
20241216,144100,44581900,4655,4655,4655,4655,0
20241216,144000,44581900,4655,4655,4655,4655,0
20241216,143900,44581900,4655,4655,4655,4655,1
20241216,143800,44577245,4655,4655,4655,4655,0
20241216,143700,44577245,4655,4655,4655,4655,0
20241216,143600,44577245,4655,4655,4655,4655,0
20241216,143500,44577245,4655,4655,4655,4655,0
20241216,143400,44577245,4655,4655,4655,4655,0
20241216,143300,44577245,4655,4655,4655,4655,0
20241216,143200,44577245,4655,4655,4655,4655,0
20241216,143100,44577245,4655,4655,4655,4655,0
20241216,143000,44577245,4655,4655,4655,4655,1
20241216,142900,44572590,4655,4655,4655,4655,132
20241216,142800,43958130,4650,4640,4650,4640,64
20241216,142700,43660850,4635,4620,4635,4620,19
20241216,142600,43572910,4620,4620,4620,4620,0
20241216,142500,43572910,4620,4620,4620,4620,0
20241216,142400,43572910,4620,4620,4620,4620,1
20241216,142300,43568290,4620,4620,4620,4620,0
20241216,142200,43568290,4620,4620,4620,4620,0
20241216,142100,43568290,4620,4620,4620,4620,0
20241216,142000,43568290,4620,4620,4620,4620,0
20241216,141900,43568290,4620,4620,4620,4620,0
20241216,141800,43568290,4620,4615,4620,4600,275
20241216,141700,42302105,4615,4615,4615,4615,100
20241216,141600,41840605,4615,4615,4615,4615,0
20241216,141500,41840605,4615,4615,4615,4615,0
20241216,141400,41840605,4615,4615,4615,4615,0
20241216,141300,41840605,4615,4615,4615,4615,0
20241216,141200,41840605,4615,4615,4615,4615,0
20241216,141100,41840605,4615,4615,4615,4615,1
20241216,141000,41835990,4610,4610,4610,4610,0
20241216,140900,41835990,4610,4610,4610,4610,0
20241216,140800,41835990,4610,4610,4610,4610,20
20241216,140700,41743790,4615,4615,4615,4615,0
20241216,140600,41743790,4615,4615,4615,4615,0
20241216,140500,41743790,4615,4615,4615,4615,0
20241216,140400,41743790,4615,4615,4615,4615,4
20241216,140300,41725330,4615,4615,4615,4615,0
20241216,140200,41725330,4615,4615,4615,4615,0
20241216,140100,41725330,4615,4615,4615,4615,0
20241216,140000,41725330,4615,4615,4615,4615,0
20241216,135900,41725330,4615,4615,4615,4615,0
20241216,135800,41725330,4615,4615,4615,4615,0
20241216,135700,41725330,4615,4615,4615,4615,0
20241216,135600,41725330,4615,4635,4635,4610,147
20241216,135500,41047065,4620,4620,4620,4620,8
20241216,135400,41010105,4635,4635,4635,4635,0
20241216,135300,41010105,4635,4635,4635,4635,0
20241216,135200,41010105,4635,4635,4635,4635,0
20241216,135100,41010105,4635,4635,4635,4635,1
20241216,135000,41005470,4615,4615,4615,4615,6
20241216,134900,40977780,4655,4655,4655,4655,0
20241216,134800,40977780,4655,4655,4655,4655,0
20241216,134700,40977780,4655,4655,4655,4655,0
20241216,134600,40977780,4655,4655,4655,4655,0
20241216,134500,40977780,4655,4655,4655,4655,0
20241216,134400,40977780,4655,4655,4655,4655,0
20241216,134300,40977780,4655,4655,4655,4655,0
20241216,134200,40977780,4655,4655,4655,4655,0
20241216,134100,40977780,4655,4615,4655,4615,62
20241216,134000,40691610,4665,4665,4665,4665,0
20241216,133900,40691610,4665,4665,4665,4665,0
20241216,133800,40691610,4665,4665,4665,4665,0
20241216,133700,40691610,4665,4665,4665,4665,0
20241216,133600,40691610,4665,4665,4665,4665,0
20241216,133500,40691610,4665,4665,4665,4665,0
20241216,133400,40691610,4665,4665,4665,4665,0
20241216,133300,40691610,4665,4665,4665,4665,0
20241216,133200,40691610,4665,4665,4665,4665,0
20241216,133100,40691610,4665,4665,4665,4665,0
20241216,133000,40691610,4665,4665,4665,4665,0
20241216,132900,40691610,4665,4665,4665,4665,0
20241216,132800,40691610,4665,4665,4665,4665,0
20241216,132700,40691610,4665,4665,4665,4665,0
20241216,132600,40691610,4665,4665,4670,4620,32
20241216,132500,40542755,4610,4660,4660,4610,17
20241216,132400,40464185,4610,4650,4650,4610,4313
20241216,132300,20409255,4685,4685,4685,4685,0
20241216,132200,20409255,4685,4685,4685,4685,0
20241216,132100,20409255,4685,4685,4685,4685,0
20241216,132000,20409255,4685,4685,4685,4685,0
20241216,131900,20409255,4685,4685,4685,4685,0
20241216,131800,20409255,4685,4685,4685,4685,0
20241216,131700,20409255,4685,4685,4685,4685,0
20241216,131600,20409255,4685,4685,4685,4685,0
20241216,131500,20409255,4685,4685,4685,4685,0
20241216,131400,20409255,4685,4685,4685,4685,0
20241216,131300,20409255,4685,4685,4685,4685,0
20241216,131200,20409255,4685,4685,4685,4685,0
20241216,131100,20409255,4685,4685,4685,4685,0
20241216,131000,20409255,4685,4685,4685,4685,0
20241216,130900,20409255,4685,4680,4685,4680,7
20241216,130800,20376490,4680,4680,4680,4680,300
20241216,130700,18972490,4685,4680,4690,4680,2525
20241216,130600,7143050,4680,4680,4680,4680,20
20241216,130500,7049450,4680,4680,4680,4680,0
20241216,130400,7049450,4680,4680,4680,4680,0
20241216,130300,7049450,4680,4680,4680,4680,0
20241216,130200,7049450,4680,4680,4680,4680,0
20241216,130100,7049450,4680,4680,4680,4680,1
20241216,130000,7044770,4680,4660,4680,4660,13
20241216,125900,6984090,4660,4655,4660,4655,18
20241216,125800,6900295,4695,4695,4695,4695,0
20241216,125700,6900295,4695,4695,4695,4695,0
20241216,125600,6900295,4695,4695,4695,4695,0
20241216,125500,6900295,4695,4695,4695,4695,0
20241216,125400,6900295,4695,4695,4695,4695,0
20241216,125300,6900295,4695,4695,4695,4695,0
20241216,125200,6900295,4695,4695,4695,4695,0
20241216,125100,6900295,4695,4695,4695,4695,0
20241216,125000,6900295,4695,4695,4695,4695,0
20241216,124900,6900295,4695,4695,4695,4695,0
20241216,124800,6900295,4695,4695,4695,4695,0
20241216,124700,6900295,4695,4695,4695,4695,0
20241216,124600,6900295,4695,4695,4695,4695,0
20241216,124500,6900295,4695,4695,4695,4695,0
20241216,124400,6900295,4695,4695,4695,4695,0
20241216,124300,6900295,4695,4695,4695,4695,0
20241216,124200,6900295,4695,4695,4695,4695,0
20241216,124100,6900295,4695,4695,4695,4695,0
20241216,124000,6900295,4695,4695,4695,4695,0
20241216,123900,6900295,4695,4695,4695,4695,0
20241216,123800,6900295,4695,4695,4695,4695,0
20241216,123700,6900295,4695,4695,4695,4695,0
20241216,123600,6900295,4695,4695,4695,4695,0
20241216,123500,6900295,4695,4695,4695,4695,0
20241216,123400,6900295,4695,4695,4695,4695,0
20241216,123300,6900295,4695,4695,4695,4695,0
20241216,123200,6900295,4695,4695,4695,4695,0
20241216,123100,6900295,4695,4695,4695,4695,0
20241216,123000,6900295,4695,4695,4695,4695,0
20241216,122900,6900295,4695,4695,4695,4695,0
20241216,122800,6900295,4695,4695,4695,4695,0
20241216,122700,6900295,4695,4695,4695,4695,0
20241216,122600,6900295,4695,4695,4695,4695,0
20241216,122500,6900295,4695,4695,4695,4695,0
20241216,122400,6900295,4695,4695,4695,4695,0
20241216,122300,6900295,4695,4695,4695,4695,1
20241216,122200,6895600,4695,4695,4695,4695,0
20241216,122100,6895600,4695,4695,4695,4695,0
20241216,122000,6895600,4695,4695,4695,4695,0
20241216,121900,6895600,4695,4695,4695,4695,0
20241216,121800,6895600,4695,4695,4695,4695,1
20241216,121700,6890905,4570,4605,4605,4570,219
20241216,121600,5887395,4655,4660,4660,4655,172
20241216,121500,5086230,4695,4695,4695,4695,0
20241216,121400,5086230,4695,4695,4695,4695,0
20241216,121300,5086230,4695,4695,4695,4695,0
20241216,121200,5086230,4695,4695,4695,4695,0
20241216,121100,5086230,4695,4690,4695,4690,6
20241216,121000,5058070,4690,4690,4690,4690,14
20241216,120900,4992410,4690,4690,4690,4690,0
20241216,120800,4992410,4690,4690,4690,4690,8
20241216,120700,4954890,4690,4695,4695,4690,27
20241216,120600,4828205,4695,4700,4700,4695,118
20241216,120500,4273615,4740,4740,4740,4740,0
20241216,120400,4273615,4740,4740,4740,4740,0
20241216,120300,4273615,4740,4740,4740,4740,0
20241216,120200,4273615,4740,4740,4740,4740,0
20241216,120100,4273615,4740,4740,4740,4740,0
20241216,120000,4273615,4740,4740,4740,4740,0
20241216,115900,4273615,4740,4740,4740,4740,5
20241216,115800,4249915,4740,4715,4745,4715,120
20241216,115700,3681925,4715,4690,4715,4690,400
20241216,115600,1798105,4660,4660,4660,4660,0
20241216,115500,1798105,4660,4660,4660,4660,0
20241216,115400,1798105,4660,4660,4660,4660,0
20241216,115300,1798105,4660,4660,4660,4660,0
20241216,115200,1798105,4660,4660,4660,4660,0
20241216,115100,1798105,4660,4660,4660,4660,9
20241216,115000,1756165,4690,4690,4690,4690,0
20241216,114900,1756165,4690,4690,4690,4690,0
20241216,114800,1756165,4690,4690,4690,4690,0
20241216,114700,1756165,4690,4690,4690,4690,0
20241216,114600,1756165,4690,4690,4690,4690,0
20241216,114500,1756165,4690,4690,4690,4690,0
20241216,114400,1756165,4690,4690,4690,4690,0
20241216,114300,1756165,4690,4690,4690,4690,0
20241216,114200,1756165,4690,4690,4690,4690,0
20241216,114100,1756165,4690,4690,4690,4690,0
20241216,114000,1756165,4690,4690,4690,4690,0
20241216,113900,1756165,4690,4690,4690,4690,0
20241216,113800,1756165,4690,4690,4690,4690,1
20241216,113700,1751475,4690,4690,4690,4690,0
20241216,113600,1751475,4690,4690,4690,4690,0
20241216,113500,1751475,4690,4690,4690,4690,0
20241216,113400,1751475,4690,4690,4690,4690,0
20241216,113300,1751475,4690,4690,4690,4690,1
20241216,113200,1746785,4680,4680,4680,4680,0
20241216,113100,1746785,4680,4680,4680,4680,1
20241216,113000,1742105,4685,4685,4685,4685,1
20241216,112900,1737420,4700,4700,4700,4700,0
20241216,112800,1737420,4700,4700,4700,4700,0
20241216,112700,1737420,4700,4700,4700,4700,0
20241216,112600,1737420,4700,4700,4700,4700,1
20241216,112500,1732720,4660,4660,4660,4660,0
20241216,112400,1732720,4660,4660,4660,4660,33
20241216,112300,1578940,4700,4700,4700,4700,0
20241216,112200,1578940,4700,4700,4700,4700,0
20241216,112100,1578940,4700,4700,4700,4700,0
20241216,112000,1578940,4700,4700,4700,4700,0
20241216,111900,1578940,4700,4700,4700,4700,0
20241216,111800,1578940,4700,4700,4700,4700,0
20241216,111700,1578940,4700,4675,4700,4675,14
20241216,111600,1513290,4700,4700,4700,4700,0
20241216,111500,1513290,4700,4700,4700,4700,0
20241216,111400,1513290,4700,4700,4700,4700,0
20241216,111300,1513290,4700,4700,4700,4700,0
20241216,111200,1513290,4700,4700,4700,4700,0
20241216,111100,1513290,4700,4700,4700,4700,0
20241216,111000,1513290,4700,4700,4700,4700,0
20241216,110900,1513290,4700,4700,4700,4700,0
20241216,110800,1513290,4700,4700,4700,4700,0
20241216,110700,1513290,4700,4700,4700,4700,0
20241216,110600,1513290,4700,4700,4700,4700,0
20241216,110500,1513290,4700,4700,4700,4700,0
20241216,110400,1513290,4700,4700,4700,4700,0
20241216,110300,1513290,4700,4700,4700,4700,0
20241216,110200,1513290,4700,4700,4700,4700,0
20241216,110100,1513290,4700,4700,4700,4700,0
20241216,110000,1513290,4700,4700,4700,4700,0
20241216,105900,1513290,4700,4700,4700,4700,0
20241216,105800,1513290,4700,4700,4700,4700,0
20241216,105700,1513290,4700,4700,4700,4700,0
20241216,105600,1513290,4700,4700,4700,4700,0
20241216,105500,1513290,4700,4700,4700,4700,0
20241216,105400,1513290,4700,4700,4700,4700,0
20241216,105300,1513290,4700,4700,4700,4700,0
20241216,105200,1513290,4700,4700,4700,4700,0
20241216,105100,1513290,4700,4690,4700,4690,6
20241216,105000,1485120,4710,4710,4710,4710,0
20241216,104900,1485120,4710,4710,4710,4710,0
20241216,104800,1485120,4710,4710,4710,4710,0
20241216,104700,1485120,4710,4710,4710,4710,0
20241216,104600,1485120,4710,4710,4710,4710,0
20241216,104500,1485120,4710,4710,4710,4710,0
20241216,104400,1485120,4710,4710,4710,4710,0
20241216,104300,1485120,4710,4710,4710,4710,0
20241216,104200,1485120,4710,4710,4710,4710,0
20241216,104100,1485120,4710,4710,4710,4710,0
20241216,104000,1485120,4710,4710,4710,4710,0
20241216,103900,1485120,4710,4710,4710,4710,0
20241216,103800,1485120,4710,4710,4710,4710,0
20241216,103700,1485120,4710,4710,4710,4710,0
20241216,103600,1485120,4710,4710,4710,4710,0
20241216,103500,1485120,4710,4710,4710,4710,0
20241216,103400,1485120,4710,4710,4710,4710,0
20241216,103300,1485120,4710,4710,4710,4710,0
20241216,103200,1485120,4710,4710,4710,4710,0
20241216,103100,1485120,4710,4710,4710,4710,0
20241216,103000,1485120,4710,4710,4710,4710,0
20241216,102900,1485120,4710,4710,4710,4710,0
20241216,102800,1485120,4710,4710,4710,4710,0
20241216,102700,1485120,4710,4710,4710,4710,0
20241216,102600,1485120,4710,4710,4710,4710,0
20241216,102500,1485120,4710,4710,4710,4710,126
20241216,102400,891660,4710,4710,4710,4710,0
20241216,102300,891660,4710,4710,4710,4710,0
20241216,102200,891660,4710,4710,4710,4710,0
20241216,102100,891660,4710,4710,4710,4710,0
20241216,102000,891660,4710,4710,4710,4710,0
20241216,101900,891660,4710,4710,4710,4710,0
20241216,101800,891660,4710,4710,4710,4710,0
20241216,101700,891660,4710,4710,4710,4710,1
20241216,101600,886950,4710,4710,4710,4710,0
20241216,101500,886950,4710,4710,4710,4710,0
20241216,101400,886950,4710,4710,4710,4710,0
20241216,101300,886950,4710,4710,4710,4710,1
20241216,101200,882240,4660,4660,4660,4660,1
20241216,101100,877580,4710,4710,4710,4710,0
20241216,101000,877580,4710,4710,4710,4710,0
20241216,100900,877580,4710,4710,4710,4710,0
20241216,100800,877580,4710,4710,4710,4710,0
20241216,100700,877580,4710,4705,4710,4705,51
20241216,100600,637620,4705,4705,4705,4705,1
20241216,100500,632915,4705,4705,4705,4705,0
20241216,100400,632915,4705,4705,4705,4705,0
20241216,100300,632915,4705,4705,4705,4705,0
20241216,100200,632915,4705,4705,4705,4705,0
20241216,100100,632915,4705,4705,4705,4705,0
20241216,100000,632915,4705,4705,4705,4705,0
20241216,095900,632915,4705,4705,4705,4705,1
20241216,095800,628210,4660,4710,4710,4660,11
20241216,095700,576900,4700,4700,4700,4700,60
20241216,095600,294900,4715,4715,4715,4715,0
20241216,095500,294900,4715,4715,4715,4715,0
20241216,095400,294900,4715,4715,4715,4715,0
20241216,095300,294900,4715,4715,4715,4715,0
20241216,095200,294900,4715,4715,4715,4715,0
20241216,095100,294900,4715,4715,4715,4715,0
20241216,095000,294900,4715,4715,4715,4715,2
20241216,094900,285470,4715,4715,4715,4715,0
20241216,094800,285470,4715,4715,4715,4715,4
20241216,094700,266610,4745,4745,4745,4745,0
20241216,094600,266610,4745,4745,4745,4745,0
20241216,094500,266610,4745,4745,4745,4745,0
20241216,094400,266610,4745,4745,4745,4745,0
20241216,094300,266610,4745,4745,4745,4745,0
20241216,094200,266610,4745,4745,4745,4745,0
20241216,094100,266610,4745,4745,4745,4745,0
20241216,094000,266610,4745,4745,4745,4745,0
20241216,093900,266610,4745,4745,4745,4745,0
20241216,093800,266610,4745,4745,4745,4745,0
20241216,093700,266610,4745,4745,4745,4745,0
20241216,093600,266610,4745,4745,4745,4745,0
20241216,093500,266610,4745,4745,4745,4745,0
20241216,093400,266610,4745,4745,4745,4745,0
20241216,093300,266610,4745,4745,4745,4745,0
20241216,093200,266610,4745,4745,4745,4745,0
20241216,093100,266610,4745,4745,4745,4745,0
20241216,093000,266610,4745,4745,4745,4745,0
20241216,092900,266610,4745,4745,4745,4745,0
20241216,092800,266610,4745,4745,4745,4745,0
20241216,092700,266610,4745,4745,4745,4745,0
20241216,092600,266610,4745,4745,4745,4745,0
20241216,092500,266610,4745,4745,4745,4745,0
20241216,092400,266610,4745,4745,4745,4745,0
20241216,092300,266610,4745,4745,4745,4745,0
20241216,092200,266610,4745,4745,4745,4745,0
20241216,092100,266610,4745,4745,4745,4745,0
20241216,092000,266610,4745,4745,4745,4745,0
20241216,091900,266610,4745,4745,4745,4745,0
20241216,091800,266610,4745,4745,4745,4745,0
20241216,091700,266610,4745,4745,4745,4745,1
20241216,091600,261865,4655,4655,4655,4655,9
20241216,091500,219970,4745,4745,4745,4745,0
20241216,091400,219970,4745,4745,4745,4745,0
20241216,091300,219970,4745,4745,4745,4745,0
20241216,091200,219970,4745,4745,4745,4745,0
20241216,091100,219970,4745,4745,4745,4745,0
20241216,091000,219970,4745,4745,4745,4745,0
20241216,090900,219970,4745,4745,4745,4745,0
20241216,090800,219970,4745,4745,4745,4660,31
20241216,090700,75085,4745,4745,4745,4745,1
20241216,090600,70340,4700,4700,4700,4700,0
20241216,090500,70340,4700,4700,4700,4700,0
20241216,090400,70340,4700,4700,4700,4700,0
20241216,090300,70340,4700,4700,4700,4700,0
20241216,090200,70340,4700,4700,4700,4700,10
20241216,090100,23340,4700,4700,4700,4700,0
20241216,090000,23340,4700,4660,4700,4660,5