KissMeData/007820/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,185100,85849120,3925,3925,3925,3925,334
20241216,185000,85849120,3925,3925,3925,3925,0
20241216,184900,85849120,3925,3925,3925,3925,0
20241216,184800,85849120,3925,3925,3925,3925,0
20241216,184700,85849120,3925,3925,3925,3925,0
20241216,184600,85849120,3925,3925,3925,3925,0
20241216,184500,85849120,3925,3925,3925,3925,0
20241216,184400,85849120,3925,3925,3925,3925,0
20241216,184300,85849120,3925,3925,3925,3925,0
20241216,184200,85849120,3925,3925,3925,3925,0
20241216,184100,85849120,3925,3925,3925,3925,0
20241216,184000,85849120,3925,3925,3925,3925,0
20241216,183900,85849120,3925,3925,3925,3925,0
20241216,183800,85849120,3925,3925,3925,3925,0
20241216,183700,85849120,3925,3925,3925,3925,0
20241216,183600,85849120,3925,3925,3925,3925,0
20241216,183500,85849120,3925,3925,3925,3925,0
20241216,183400,85849120,3925,3925,3925,3925,0
20241216,183300,85849120,3925,3925,3925,3925,0
20241216,183200,85849120,3925,3925,3925,3925,0
20241216,183100,85849120,3925,3925,3925,3925,0
20241216,183000,85849120,3925,3925,3925,3925,0
20241216,182900,85849120,3925,3925,3925,3925,0
20241216,182800,85849120,3925,3925,3925,3925,0
20241216,182700,85849120,3925,3925,3925,3925,0
20241216,182600,85849120,3925,3925,3925,3925,0
20241216,182500,85849120,3925,3925,3925,3925,0
20241216,182400,85849120,3925,3925,3925,3925,0
20241216,182300,85849120,3925,3925,3925,3925,0
20241216,182200,85849120,3925,3925,3925,3925,0
20241216,182100,85849120,3925,3925,3925,3925,334
20241216,182000,85849120,3925,3925,3925,3925,0
20241216,181900,85849120,3925,3925,3925,3925,0
20241216,181800,85849120,3925,3925,3925,3925,0
20241216,181700,85849120,3925,3925,3925,3925,0
20241216,181600,85849120,3925,3925,3925,3925,0
20241216,181500,85849120,3925,3925,3925,3925,0
20241216,181400,85849120,3925,3925,3925,3925,0
20241216,181300,85849120,3925,3925,3925,3925,0
20241216,181200,85849120,3925,3925,3925,3925,0
20241216,181100,85849120,3925,3925,3925,3925,0
20241216,181000,85849120,3925,3925,3925,3925,0
20241216,180900,85849120,3925,3925,3925,3925,0
20241216,180800,85849120,3925,3925,3925,3925,0
20241216,180700,85849120,3925,3925,3925,3925,0
20241216,180600,85849120,3925,3925,3925,3925,0
20241216,180500,85849120,3925,3925,3925,3925,0
20241216,180400,85849120,3925,3925,3925,3925,0
20241216,180300,85849120,3925,3925,3925,3925,0
20241216,180200,85849120,3925,3925,3925,3925,0
20241216,180100,85849120,3925,3925,3925,3925,0
20241216,180000,85849120,3925,3925,3925,3925,0
20241216,175900,85849120,3925,3925,3925,3925,0
20241216,175800,85849120,3925,3925,3925,3925,0
20241216,175700,85849120,3925,3925,3925,3925,0
20241216,175600,85849120,3925,3925,3925,3925,0
20241216,175500,85849120,3925,3925,3925,3925,0
20241216,175400,85849120,3925,3925,3925,3925,0
20241216,175300,85849120,3925,3925,3925,3925,0
20241216,175200,85849120,3925,3925,3925,3925,0
20241216,175100,85849120,3925,3925,3925,3925,334
20241216,175000,85849120,3925,3925,3925,3925,0
20241216,174900,85849120,3925,3925,3925,3925,0
20241216,174800,85849120,3925,3925,3925,3925,0
20241216,174700,85849120,3925,3925,3925,3925,0
20241216,174600,85849120,3925,3925,3925,3925,0
20241216,174500,85849120,3925,3925,3925,3925,0
20241216,174400,85849120,3925,3925,3925,3925,0
20241216,174300,85849120,3925,3925,3925,3925,0
20241216,174200,85849120,3925,3925,3925,3925,0
20241216,174100,85849120,3925,3925,3925,3925,0
20241216,174000,85849120,3925,3925,3925,3925,0
20241216,173900,85849120,3925,3925,3925,3925,0
20241216,173800,85849120,3925,3925,3925,3925,0
20241216,173700,85849120,3925,3925,3925,3925,0
20241216,173600,85849120,3925,3925,3925,3925,0
20241216,173500,85849120,3925,3925,3925,3925,0
20241216,173400,85849120,3925,3925,3925,3925,0
20241216,173300,85849120,3925,3925,3925,3925,0
20241216,173200,85849120,3925,3925,3925,3925,0
20241216,173100,85849120,3925,3925,3925,3925,0
20241216,173000,85849120,3925,3925,3925,3925,0
20241216,172900,85849120,3925,3925,3925,3925,0
20241216,172800,85849120,3925,3925,3925,3925,0
20241216,172700,85849120,3925,3925,3925,3925,0
20241216,172600,85849120,3925,3925,3925,3925,0
20241216,172500,85849120,3925,3925,3925,3925,0
20241216,172400,85849120,3925,3925,3925,3925,0
20241216,172300,85849120,3925,3925,3925,3925,0
20241216,172200,85849120,3925,3925,3925,3925,0
20241216,172100,85849120,3925,3925,3925,3925,334
20241216,172000,85849120,3925,3925,3925,3925,0
20241216,171900,85849120,3925,3925,3925,3925,0
20241216,171800,85849120,3925,3925,3925,3925,0
20241216,171700,85849120,3925,3925,3925,3925,0
20241216,171600,85849120,3925,3925,3925,3925,0
20241216,171500,85849120,3925,3925,3925,3925,0
20241216,171400,85849120,3925,3925,3925,3925,0
20241216,171300,85849120,3925,3925,3925,3925,0
20241216,171200,85849120,3925,3925,3925,3925,0
20241216,171100,85849120,3925,3925,3925,3925,0
20241216,171000,85849120,3925,3925,3925,3925,0
20241216,170900,85849120,3925,3925,3925,3925,0
20241216,170800,85849120,3925,3925,3925,3925,0
20241216,170700,85849120,3925,3925,3925,3925,0
20241216,170600,85849120,3925,3925,3925,3925,0
20241216,170500,85849120,3925,3925,3925,3925,0
20241216,170400,85849120,3925,3925,3925,3925,0
20241216,170300,85849120,3925,3925,3925,3925,0
20241216,170200,85849120,3925,3925,3925,3925,0
20241216,170100,85849120,3925,3925,3925,3925,0
20241216,170000,85849120,3925,3925,3925,3925,0
20241216,165900,85849120,3925,3925,3925,3925,0
20241216,165800,85849120,3925,3925,3925,3925,0
20241216,165700,85849120,3925,3925,3925,3925,0
20241216,165600,85849120,3925,3925,3925,3925,0
20241216,165500,85849120,3925,3925,3925,3925,0
20241216,165400,85849120,3925,3925,3925,3925,0
20241216,165300,85849120,3925,3925,3925,3925,0
20241216,165200,85849120,3925,3925,3925,3925,0
20241216,165100,85849120,3925,3925,3925,3925,334
20241216,165000,85849120,3925,3925,3925,3925,0
20241216,164900,85849120,3925,3925,3925,3925,0
20241216,164800,85849120,3925,3925,3925,3925,0
20241216,164700,85849120,3925,3925,3925,3925,0
20241216,164600,85849120,3925,3925,3925,3925,0
20241216,164500,85849120,3925,3925,3925,3925,0
20241216,164400,85849120,3925,3925,3925,3925,0
20241216,164300,85849120,3925,3925,3925,3925,0
20241216,164200,85849120,3925,3925,3925,3925,0
20241216,164100,85849120,3925,3925,3925,3925,0
20241216,164000,85849120,3925,3925,3925,3925,0
20241216,163900,85849120,3925,3925,3925,3925,0
20241216,163800,85849120,3925,3925,3925,3925,0
20241216,163700,85849120,3925,3925,3925,3925,0
20241216,163600,85849120,3925,3925,3925,3925,0
20241216,163500,85849120,3925,3925,3925,3925,0
20241216,163400,85849120,3925,3925,3925,3925,0
20241216,163300,85849120,3925,3925,3925,3925,0
20241216,163200,85849120,3925,3925,3925,3925,0
20241216,163100,85849120,3925,3925,3925,3925,0
20241216,163000,85849120,3925,3925,3925,3925,0
20241216,162900,85849120,3925,3925,3925,3925,0
20241216,162800,85849120,3925,3925,3925,3925,0
20241216,162700,85849120,3925,3925,3925,3925,0
20241216,162600,85849120,3925,3925,3925,3925,0
20241216,162500,85849120,3925,3925,3925,3925,0
20241216,162400,85849120,3925,3925,3925,3925,0
20241216,162300,85849120,3925,3925,3925,3925,0
20241216,162200,85849120,3925,3925,3925,3925,0
20241216,162100,85849120,3925,3925,3925,3925,334
20241216,162000,85849120,3925,3925,3925,3925,0
20241216,161900,85849120,3925,3925,3925,3925,0
20241216,161800,85849120,3925,3925,3925,3925,0
20241216,161700,85849120,3925,3925,3925,3925,0
20241216,161600,85849120,3925,3925,3925,3925,0
20241216,161500,85849120,3925,3925,3925,3925,0
20241216,161400,85849120,3925,3925,3925,3925,0
20241216,161300,85849120,3925,3925,3925,3925,0
20241216,161200,85849120,3925,3925,3925,3925,0
20241216,161100,85849120,3925,3925,3925,3925,0
20241216,161000,85849120,3925,3925,3925,3925,0
20241216,160900,85849120,3925,3925,3925,3925,0
20241216,160800,85849120,3925,3925,3925,3925,0
20241216,160700,85849120,3925,3925,3925,3925,0
20241216,160600,85849120,3925,3925,3925,3925,0
20241216,160500,85849120,3925,3925,3925,3925,0
20241216,160400,85849120,3925,3925,3925,3925,0
20241216,160300,85849120,3925,3925,3925,3925,0
20241216,160200,85849120,3925,3925,3925,3925,0
20241216,160100,85849120,3925,3925,3925,3925,0
20241216,160000,85849120,3925,3925,3925,3925,0
20241216,155900,85849120,3925,3925,3925,3925,0
20241216,155800,85849120,3925,3925,3925,3925,0
20241216,155700,85849120,3925,3925,3925,3925,0
20241216,155600,85849120,3925,3925,3925,3925,0
20241216,155500,85849120,3925,3925,3925,3925,0
20241216,155400,85849120,3925,3925,3925,3925,0
20241216,155300,85849120,3925,3925,3925,3925,0
20241216,155200,85849120,3925,3925,3925,3925,0
20241216,155100,85849120,3925,3925,3925,3925,334
20241216,155000,85849120,3925,3925,3925,3925,0
20241216,154900,85849120,3925,3925,3925,3925,0
20241216,154800,85849120,3925,3925,3925,3925,0
20241216,154700,85849120,3925,3925,3925,3925,0
20241216,154600,85849120,3925,3925,3925,3925,0
20241216,154500,85849120,3925,3925,3925,3925,0
20241216,154400,85849120,3925,3925,3925,3925,0
20241216,154300,85849120,3925,3925,3925,3925,0
20241216,154200,85849120,3925,3925,3925,3925,0
20241216,154100,85849120,3925,3925,3925,3925,0
20241216,154000,85849120,3925,3925,3925,3925,0
20241216,153900,85849120,3925,3925,3925,3925,0
20241216,153800,85849120,3925,3925,3925,3925,0
20241216,153700,85849120,3925,3925,3925,3925,0
20241216,153600,85849120,3925,3925,3925,3925,0
20241216,153500,85849120,3925,3925,3925,3925,0
20241216,153400,85849120,3925,3925,3925,3925,0
20241216,153300,85849120,3925,3925,3925,3925,0
20241216,153200,85849120,3925,3925,3925,3925,0
20241216,153100,85849120,3925,3925,3925,3925,0
20241216,153000,85849120,3925,3925,3925,3925,334
20241216,152900,84538170,3925,3925,3925,3925,0
20241216,152800,84538170,3925,3925,3925,3925,0
20241216,152700,84538170,3925,3925,3925,3925,0
20241216,152600,84538170,3925,3925,3925,3925,0
20241216,152500,84538170,3925,3925,3925,3925,0
20241216,152400,84538170,3925,3925,3925,3925,0
20241216,152300,84538170,3925,3925,3925,3925,0
20241216,152200,84538170,3925,3925,3925,3925,0
20241216,152100,84538170,3925,3925,3925,3925,0
20241216,152000,84538170,3925,3925,3925,3925,0
20241216,151900,84538170,3925,3925,3925,3925,47
20241216,151800,84353695,3935,3935,3935,3935,0
20241216,151700,84353695,3935,3935,3935,3935,0
20241216,151600,84353695,3935,3935,3935,3935,0
20241216,151500,84353695,3935,3935,3935,3935,0
20241216,151400,84353695,3935,3935,3935,3935,0
20241216,151300,84353695,3935,3935,3935,3935,12
20241216,151200,84306475,3935,3935,3935,3935,0
20241216,151100,84306475,3935,3935,3935,3935,0
20241216,151000,84306475,3935,3935,3935,3935,1000
20241216,150900,80371475,3925,3925,3925,3925,0
20241216,150800,80371475,3925,3925,3925,3925,0
20241216,150700,80371475,3925,3925,3925,3925,0
20241216,150600,80371475,3925,3925,3925,3925,0
20241216,150500,80371475,3925,3925,3925,3925,0
20241216,150400,80371475,3925,3925,3925,3925,0
20241216,150300,80371475,3925,3925,3925,3925,0
20241216,150200,80371475,3925,3925,3925,3925,0
20241216,150100,80371475,3925,3925,3925,3925,86
20241216,150000,80033925,3925,3925,3925,3925,0
20241216,145900,80033925,3925,3930,3930,3925,38
20241216,145800,79884770,3920,3920,3920,3920,0
20241216,145700,79884770,3920,3920,3920,3920,0
20241216,145600,79884770,3920,3920,3920,3920,0
20241216,145500,79884770,3920,3920,3920,3920,0
20241216,145400,79884770,3920,3920,3920,3920,0
20241216,145300,79884770,3920,3920,3920,3920,6
20241216,145200,79861250,3925,3925,3925,3925,0
20241216,145100,79861250,3925,3925,3925,3925,0
20241216,145000,79861250,3925,3925,3925,3925,0
20241216,144900,79861250,3925,3925,3925,3925,456
20241216,144800,78071450,3935,3935,3935,3935,0
20241216,144700,78071450,3935,3935,3935,3935,0
20241216,144600,78071450,3935,3935,3935,3935,0
20241216,144500,78071450,3935,3935,3935,3935,0
20241216,144400,78071450,3935,3935,3935,3935,0
20241216,144300,78071450,3935,3935,3935,3935,0
20241216,144200,78071450,3935,3935,3935,3935,0
20241216,144100,78071450,3935,3935,3935,3935,0
20241216,144000,78071450,3935,3935,3935,3935,0
20241216,143900,78071450,3935,3935,3935,3935,0
20241216,143800,78071450,3935,3935,3935,3935,0
20241216,143700,78071450,3935,3935,3935,3935,0
20241216,143600,78071450,3935,3935,3935,3935,25
20241216,143500,77973075,3925,3925,3925,3925,0
20241216,143400,77973075,3925,3925,3925,3925,0
20241216,143300,77973075,3925,3925,3925,3925,0
20241216,143200,77973075,3925,3925,3925,3925,0
20241216,143100,77973075,3925,3925,3925,3925,0
20241216,143000,77973075,3925,3925,3925,3925,0
20241216,142900,77973075,3925,3930,3930,3925,17
20241216,142800,77906345,3925,3925,3925,3925,0
20241216,142700,77906345,3925,3925,3925,3925,0
20241216,142600,77906345,3925,3925,3925,3925,0
20241216,142500,77906345,3925,3925,3925,3925,0
20241216,142400,77906345,3925,3925,3925,3925,0
20241216,142300,77906345,3925,3925,3925,3925,0
20241216,142200,77906345,3925,3925,3925,3925,0
20241216,142100,77906345,3925,3925,3925,3925,0
20241216,142000,77906345,3925,3925,3925,3925,0
20241216,141900,77906345,3925,3930,3930,3925,330
20241216,141800,76610860,3935,3935,3935,3935,0
20241216,141700,76610860,3935,3935,3935,3935,0
20241216,141600,76610860,3935,3935,3935,3935,0
20241216,141500,76610860,3935,3935,3935,3935,0
20241216,141400,76610860,3935,3935,3935,3935,0
20241216,141300,76610860,3935,3935,3935,3935,0
20241216,141200,76610860,3935,3935,3935,3935,0
20241216,141100,76610860,3935,3935,3935,3935,0
20241216,141000,76610860,3935,3935,3935,3935,0
20241216,140900,76610860,3935,3935,3935,3935,1
20241216,140800,76606925,3935,3935,3935,3935,0
20241216,140700,76606925,3935,3935,3935,3935,1
20241216,140600,76602990,3930,3930,3930,3930,0
20241216,140500,76602990,3930,3930,3930,3930,200
20241216,140400,75816990,3930,3930,3930,3930,0
20241216,140300,75816990,3930,3930,3930,3930,0
20241216,140200,75816990,3930,3930,3930,3930,200
20241216,140100,75030990,3930,3930,3930,3930,832
20241216,140000,71761230,3930,3930,3930,3930,0
20241216,135900,71761230,3930,3930,3930,3930,22
20241216,135800,71674770,3930,3930,3930,3930,1
20241216,135700,71670840,3935,3935,3935,3935,0
20241216,135600,71670840,3935,3935,3935,3935,5
20241216,135500,71651165,3940,3940,3940,3940,0
20241216,135400,71651165,3940,3940,3940,3940,0
20241216,135300,71651165,3940,3940,3940,3940,0
20241216,135200,71651165,3940,3940,3940,3940,0
20241216,135100,71651165,3940,3940,3940,3940,0
20241216,135000,71651165,3940,3940,3940,3940,0
20241216,134900,71651165,3940,3940,3940,3940,0
20241216,134800,71651165,3940,3940,3940,3940,0
20241216,134700,71651165,3940,3940,3940,3940,0
20241216,134600,71651165,3940,3940,3940,3940,0
20241216,134500,71651165,3940,3940,3940,3940,0
20241216,134400,71651165,3940,3940,3940,3940,0
20241216,134300,71651165,3940,3940,3940,3940,0
20241216,134200,71651165,3940,3940,3940,3940,0
20241216,134100,71651165,3940,3940,3940,3940,0
20241216,134000,71651165,3940,3940,3940,3940,0
20241216,133900,71651165,3940,3940,3940,3940,0
20241216,133800,71651165,3940,3940,3940,3940,0
20241216,133700,71651165,3940,3940,3940,3940,0
20241216,133600,71651165,3940,3940,3940,3940,0
20241216,133500,71651165,3940,3940,3940,3940,0
20241216,133400,71651165,3940,3940,3940,3940,0
20241216,133300,71651165,3940,3940,3940,3940,0
20241216,133200,71651165,3940,3940,3940,3940,0
20241216,133100,71651165,3940,3940,3940,3940,0
20241216,133000,71651165,3940,3940,3940,3940,0
20241216,132900,71651165,3940,3940,3940,3940,0
20241216,132800,71651165,3940,3940,3940,3940,0
20241216,132700,71651165,3940,3935,3940,3935,10
20241216,132600,71611770,3940,3940,3940,3940,0
20241216,132500,71611770,3940,3940,3940,3940,7
20241216,132400,71584190,3940,3940,3940,3940,18
20241216,132300,71513270,3945,3945,3945,3945,0
20241216,132200,71513270,3945,3945,3945,3945,23
20241216,132100,71422535,3945,3945,3945,3945,10
20241216,132000,71383085,3950,3950,3950,3950,5
20241216,131900,71363335,3950,3950,3950,3950,0
20241216,131800,71363335,3950,3950,3950,3950,0
20241216,131700,71363335,3950,3950,3950,3950,0
20241216,131600,71363335,3950,3950,3950,3950,0
20241216,131500,71363335,3950,3950,3950,3950,0
20241216,131400,71363335,3950,3950,3950,3950,25
20241216,131300,71264585,3950,3950,3950,3950,0
20241216,131200,71264585,3950,3950,3950,3950,1
20241216,131100,71260635,3930,3930,3930,3930,2
20241216,131000,71252775,3955,3955,3955,3955,1
20241216,130900,71248820,3905,3905,3905,3905,0
20241216,130800,71248820,3905,3905,3905,3905,0
20241216,130700,71248820,3905,3905,3905,3905,0
20241216,130600,71248820,3905,3905,3905,3905,0
20241216,130500,71248820,3905,3905,3905,3905,0
20241216,130400,71248820,3905,3925,3925,3905,1200
20241216,130300,66553750,3930,3930,3930,3930,0
20241216,130200,66553750,3930,3930,3930,3930,0
20241216,130100,66553750,3930,3930,3930,3930,0
20241216,130000,66553750,3930,3940,3940,3930,3000
20241216,125900,54752090,3950,3950,3950,3950,0
20241216,125800,54752090,3950,3950,3950,3950,0
20241216,125700,54752090,3950,3950,3950,3950,0
20241216,125600,54752090,3950,3950,3950,3950,0
20241216,125500,54752090,3950,3950,3950,3950,0
20241216,125400,54752090,3950,3950,3950,3950,0
20241216,125300,54752090,3950,3950,3950,3950,0
20241216,125200,54752090,3950,3950,3950,3950,0
20241216,125100,54752090,3950,3950,3950,3950,19
20241216,125000,54677040,3950,3950,3950,3950,0
20241216,124900,54677040,3950,3950,3950,3950,0
20241216,124800,54677040,3950,3950,3950,3950,0
20241216,124700,54677040,3950,3950,3950,3950,0
20241216,124600,54677040,3950,3950,3950,3950,0
20241216,124500,54677040,3950,3950,3950,3950,0
20241216,124400,54677040,3950,3950,3950,3950,0
20241216,124300,54677040,3950,3950,3950,3950,0
20241216,124200,54677040,3950,3950,3950,3950,0
20241216,124100,54677040,3950,3950,3950,3950,0
20241216,124000,54677040,3950,3950,3950,3950,0
20241216,123900,54677040,3950,3950,3950,3950,563
20241216,123800,52453190,3955,3955,3955,3955,0
20241216,123700,52453190,3955,3955,3955,3955,0
20241216,123600,52453190,3955,3955,3955,3955,0
20241216,123500,52453190,3955,3955,3955,3955,0
20241216,123400,52453190,3955,3955,3955,3955,0
20241216,123300,52453190,3955,3955,3955,3955,0
20241216,123200,52453190,3955,3955,3955,3955,0
20241216,123100,52453190,3955,3955,3955,3955,1
20241216,123000,52449235,3955,3955,3955,3955,0
20241216,122900,52449235,3955,3955,3955,3955,0
20241216,122800,52449235,3955,3955,3955,3955,0
20241216,122700,52449235,3955,3955,3955,3955,0
20241216,122600,52449235,3955,3955,3955,3955,0
20241216,122500,52449235,3955,3955,3955,3955,0
20241216,122400,52449235,3955,3955,3955,3955,0
20241216,122300,52449235,3955,3955,3955,3955,1
20241216,122200,52445280,3955,3945,3955,3945,1473
20241216,122100,46622425,3935,3935,3935,3935,0
20241216,122000,46622425,3935,3935,3935,3935,62
20241216,121900,46378455,3940,3940,3940,3940,1
20241216,121800,46374515,3940,3940,3940,3940,254
20241216,121700,45373755,3945,3945,3945,3945,0
20241216,121600,45373755,3945,3945,3945,3945,10
20241216,121500,45334305,3945,3945,3945,3945,173
20241216,121400,44651820,3950,3950,3950,3950,0
20241216,121300,44651820,3950,3950,3950,3950,0
20241216,121200,44651820,3950,3950,3950,3950,156
20241216,121100,44035620,3950,3950,3950,3950,0
20241216,121000,44035620,3950,3950,3950,3950,0
20241216,120900,44035620,3950,3950,3950,3950,0
20241216,120800,44035620,3950,3950,3950,3950,0
20241216,120700,44035620,3950,3950,3950,3950,0
20241216,120600,44035620,3950,3950,3950,3950,0
20241216,120500,44035620,3950,3950,3950,3950,0
20241216,120400,44035620,3950,3950,3950,3950,0
20241216,120300,44035620,3950,3950,3950,3950,0
20241216,120200,44035620,3950,3950,3950,3950,0
20241216,120100,44035620,3950,3950,3950,3950,0
20241216,120000,44035620,3950,3950,3950,3950,0
20241216,115900,44035620,3950,3950,3950,3950,1
20241216,115800,44031670,3950,3950,3950,3950,0
20241216,115700,44031670,3950,3950,3950,3950,0
20241216,115600,44031670,3950,3950,3950,3950,0
20241216,115500,44031670,3950,3950,3950,3950,0
20241216,115400,44031670,3950,3950,3950,3950,0
20241216,115300,44031670,3950,3950,3950,3950,0
20241216,115200,44031670,3950,3950,3950,3950,0
20241216,115100,44031670,3950,3950,3950,3950,0
20241216,115000,44031670,3950,3950,3950,3950,20
20241216,114900,43952670,3950,3950,3950,3950,0
20241216,114800,43952670,3950,3950,3950,3950,0
20241216,114700,43952670,3950,3950,3950,3950,0
20241216,114600,43952670,3950,3950,3950,3950,0
20241216,114500,43952670,3950,3950,3950,3950,2
20241216,114400,43944770,3950,3950,3950,3950,0
20241216,114300,43944770,3950,3950,3950,3950,0
20241216,114200,43944770,3950,3950,3950,3950,0
20241216,114100,43944770,3950,3950,3950,3950,0
20241216,114000,43944770,3950,3950,3950,3950,179
20241216,113900,43237720,3945,3945,3945,3945,85
20241216,113800,42902395,3945,3945,3945,3945,1
20241216,113700,42898450,3940,3940,3940,3940,0
20241216,113600,42898450,3940,3940,3940,3940,0
20241216,113500,42898450,3940,3940,3940,3940,0
20241216,113400,42898450,3940,3940,3940,3940,0
20241216,113300,42898450,3940,3940,3940,3940,101
20241216,113200,42500510,3945,3945,3945,3945,0
20241216,113100,42500510,3945,3945,3945,3945,0
20241216,113000,42500510,3945,3945,3945,3945,0
20241216,112900,42500510,3945,3945,3945,3945,43
20241216,112800,42330875,3945,3945,3945,3945,0
20241216,112700,42330875,3945,3945,3945,3945,0
20241216,112600,42330875,3945,3945,3945,3945,0
20241216,112500,42330875,3945,3945,3945,3945,0
20241216,112400,42330875,3945,3945,3945,3945,100
20241216,112300,41936375,3945,3955,3955,3945,1255
20241216,112200,36979255,3955,3955,3955,3955,458
20241216,112100,35167865,3970,3970,3970,3970,0
20241216,112000,35167865,3970,3970,3970,3970,0
20241216,111900,35167865,3970,3970,3970,3970,0
20241216,111800,35167865,3970,3970,3970,3970,0
20241216,111700,35167865,3970,3970,3970,3970,0
20241216,111600,35167865,3970,3970,3970,3970,0
20241216,111500,35167865,3970,3970,3970,3970,0
20241216,111400,35167865,3970,3970,3970,3970,0
20241216,111300,35167865,3970,3970,3970,3970,0
20241216,111200,35167865,3970,3970,3970,3970,0
20241216,111100,35167865,3970,3970,3970,3970,0
20241216,111000,35167865,3970,3970,3970,3970,0
20241216,110900,35167865,3970,3970,3970,3970,0
20241216,110800,35167865,3970,3970,3970,3970,0
20241216,110700,35167865,3970,3970,3970,3970,0
20241216,110600,35167865,3970,3970,3970,3970,0
20241216,110500,35167865,3970,3965,3970,3965,122
20241216,110400,34684095,3960,3960,3960,3960,0
20241216,110300,34684095,3960,3960,3960,3960,0
20241216,110200,34684095,3960,3960,3960,3960,54
20241216,110100,34470255,3950,3950,3950,3950,0
20241216,110000,34470255,3950,3950,3950,3950,0
20241216,105900,34470255,3950,3950,3950,3950,0
20241216,105800,34470255,3950,3950,3950,3950,0
20241216,105700,34470255,3950,3950,3950,3950,0
20241216,105600,34470255,3950,3950,3950,3950,0
20241216,105500,34470255,3950,3950,3950,3950,0
20241216,105400,34470255,3950,3950,3950,3950,0
20241216,105300,34470255,3950,3950,3950,3950,0
20241216,105200,34470255,3950,3950,3950,3950,0
20241216,105100,34470255,3950,3950,3950,3950,0
20241216,105000,34470255,3950,3950,3950,3950,0
20241216,104900,34470255,3950,3950,3950,3950,0
20241216,104800,34470255,3950,3950,3950,3950,78
20241216,104700,34162155,3950,3950,3950,3950,0
20241216,104600,34162155,3950,3950,3950,3950,0
20241216,104500,34162155,3950,3950,3950,3950,190
20241216,104400,33411655,3965,3965,3965,3965,0
20241216,104300,33411655,3965,3965,3965,3965,0
20241216,104200,33411655,3965,3965,3965,3965,0
20241216,104100,33411655,3965,3965,3965,3965,127
20241216,104000,32908100,3955,3955,3955,3955,1042
20241216,103900,28786990,3965,3965,3965,3965,0
20241216,103800,28786990,3965,3965,3965,3965,381
20241216,103700,27276325,3975,3975,3975,3975,0
20241216,103600,27276325,3975,3975,3975,3975,0
20241216,103500,27276325,3975,3975,3975,3975,0
20241216,103400,27276325,3975,3975,3975,3975,0
20241216,103300,27276325,3975,3975,3975,3975,0
20241216,103200,27276325,3975,3975,3975,3975,0
20241216,103100,27276325,3975,3975,3975,3975,0
20241216,103000,27276325,3975,3975,3975,3975,0
20241216,102900,27276325,3975,3975,3975,3975,0
20241216,102800,27276325,3975,3975,3975,3975,0
20241216,102700,27276325,3975,3975,3975,3975,0
20241216,102600,27276325,3975,3975,3975,3975,0
20241216,102500,27276325,3975,3975,3975,3975,0
20241216,102400,27276325,3975,3975,3975,3975,0
20241216,102300,27276325,3975,3975,3975,3975,0
20241216,102200,27276325,3975,3975,3975,3975,0
20241216,102100,27276325,3975,3975,3975,3975,100
20241216,102000,26878825,3975,3975,3975,3975,0
20241216,101900,26878825,3975,3970,3975,3970,2
20241216,101800,26870880,3965,3965,3965,3965,7
20241216,101700,26843125,3975,3975,3975,3975,0
20241216,101600,26843125,3975,3975,3975,3975,0
20241216,101500,26843125,3975,3975,3975,3975,1
20241216,101400,26839150,3970,3970,3970,3970,69
20241216,101300,26565220,3970,3970,3970,3970,0
20241216,101200,26565220,3970,3970,3970,3970,0
20241216,101100,26565220,3970,3970,3970,3970,0
20241216,101000,26565220,3970,3970,3970,3970,0
20241216,100900,26565220,3970,3970,3970,3970,0
20241216,100800,26565220,3970,3970,3970,3970,0
20241216,100700,26565220,3970,3970,3970,3970,60
20241216,100600,26327020,3965,3965,3965,3965,54
20241216,100500,26112910,3950,3955,3955,3950,2
20241216,100400,26105005,3960,3960,3960,3960,0
20241216,100300,26105005,3960,3960,3960,3960,0
20241216,100200,26105005,3960,3960,3960,3960,0
20241216,100100,26105005,3960,3960,3960,3960,0
20241216,100000,26105005,3960,3960,3960,3960,0
20241216,095900,26105005,3960,3960,3960,3960,31
20241216,095800,25982245,3965,3965,3965,3965,10
20241216,095700,25942595,3965,3965,3965,3965,0
20241216,095600,25942595,3965,3975,3975,3965,1718
20241216,095500,19121710,3975,3975,3975,3975,0
20241216,095400,19121710,3975,3975,3975,3975,0
20241216,095300,19121710,3975,3975,3975,3975,506
20241216,095200,17110360,3970,3970,3970,3970,2131
20241216,095100,8650290,3970,3970,3970,3970,9
20241216,095000,8614560,3970,3970,3970,3970,0
20241216,094900,8614560,3970,3970,3970,3970,0
20241216,094800,8614560,3970,3970,3970,3970,0
20241216,094700,8614560,3970,3970,3970,3970,23
20241216,094600,8523250,3965,3965,3965,3965,0
20241216,094500,8523250,3965,3965,3965,3965,0
20241216,094400,8523250,3965,3965,3965,3965,80
20241216,094300,8206050,3945,3945,3945,3945,0
20241216,094200,8206050,3945,3945,3945,3945,0
20241216,094100,8206050,3945,3945,3945,3945,0
20241216,094000,8206050,3945,3945,3950,3945,380
20241216,093900,6705850,3945,3945,3945,3945,0
20241216,093800,6705850,3945,3945,3945,3945,0
20241216,093700,6705850,3945,3945,3945,3945,218
20241216,093600,5845840,3940,3940,3945,3940,85
20241216,093500,5510815,3940,3940,3940,3940,0
20241216,093400,5510815,3940,3940,3940,3940,10
20241216,093300,5471415,3940,3940,3940,3940,1
20241216,093200,5467475,3940,3940,3940,3940,0
20241216,093100,5467475,3940,3940,3940,3940,2
20241216,093000,5459595,3945,3950,3950,3935,565
20241216,092900,3234975,3950,3965,3965,3950,471
20241216,092800,1368135,3990,3990,3990,3990,0
20241216,092700,1368135,3990,3990,3990,3990,0
20241216,092600,1368135,3990,3990,3990,3990,0
20241216,092500,1368135,3990,3990,3990,3990,0
20241216,092400,1368135,3990,3990,3990,3990,0
20241216,092300,1368135,3990,3990,3990,3990,0
20241216,092200,1368135,3990,3990,3990,3990,0
20241216,092100,1368135,3990,3990,3990,3990,0
20241216,092000,1368135,3990,3990,3990,3990,0
20241216,091900,1368135,3990,3990,3990,3990,0
20241216,091800,1368135,3990,3990,3990,3990,0
20241216,091700,1368135,3990,3990,3990,3990,0
20241216,091600,1368135,3990,3990,3990,3990,0
20241216,091500,1368135,3990,3990,3990,3990,0
20241216,091400,1368135,3990,3990,3990,3990,0
20241216,091300,1368135,3990,3990,3990,3990,1
20241216,091200,1364145,3965,3965,3965,3965,0
20241216,091100,1364145,3965,3965,3965,3965,1
20241216,091000,1360180,4000,4000,4000,4000,0
20241216,090900,1360180,4000,4000,4000,4000,0
20241216,090800,1360180,4000,4000,4000,4000,0
20241216,090700,1360180,4000,3995,4000,3995,3
20241216,090600,1348185,3975,3975,3975,3975,300
20241216,090500,155685,3980,3980,3980,3980,14
20241216,090400,99965,3980,3995,3995,3980,4
20241216,090300,84000,4000,4000,4000,4000,0
20241216,090200,84000,4000,4000,4000,4000,13
20241216,090100,32000,4000,4000,4000,4000,0
20241216,090000,32000,4000,4000,4000,4000,8