KissMeData/007820/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,185100,240974505,3795,3795,3795,3795,1070
20241220,185000,240974505,3795,3795,3795,3795,0
20241220,184900,240974505,3795,3795,3795,3795,0
20241220,184800,240974505,3795,3795,3795,3795,0
20241220,184700,240974505,3795,3795,3795,3795,0
20241220,184600,240974505,3795,3795,3795,3795,0
20241220,184500,240974505,3795,3795,3795,3795,0
20241220,184400,240974505,3795,3795,3795,3795,0
20241220,184300,240974505,3795,3795,3795,3795,0
20241220,184200,240974505,3795,3795,3795,3795,0
20241220,184100,240974505,3795,3795,3795,3795,0
20241220,184000,240974505,3795,3795,3795,3795,0
20241220,183900,240974505,3795,3795,3795,3795,0
20241220,183800,240974505,3795,3795,3795,3795,0
20241220,183700,240974505,3795,3795,3795,3795,0
20241220,183600,240974505,3795,3795,3795,3795,0
20241220,183500,240974505,3795,3795,3795,3795,0
20241220,183400,240974505,3795,3795,3795,3795,0
20241220,183300,240974505,3795,3795,3795,3795,0
20241220,183200,240974505,3795,3795,3795,3795,0
20241220,183100,240974505,3795,3795,3795,3795,0
20241220,183000,240974505,3795,3795,3795,3795,0
20241220,182900,240974505,3795,3795,3795,3795,0
20241220,182800,240974505,3795,3795,3795,3795,0
20241220,182700,240974505,3795,3795,3795,3795,0
20241220,182600,240974505,3795,3795,3795,3795,0
20241220,182500,240974505,3795,3795,3795,3795,0
20241220,182400,240974505,3795,3795,3795,3795,0
20241220,182300,240974505,3795,3795,3795,3795,0
20241220,182200,240974505,3795,3795,3795,3795,0
20241220,182100,240974505,3795,3795,3795,3795,1070
20241220,182000,240974505,3795,3795,3795,3795,0
20241220,181900,240974505,3795,3795,3795,3795,0
20241220,181800,240974505,3795,3795,3795,3795,0
20241220,181700,240974505,3795,3795,3795,3795,0
20241220,181600,240974505,3795,3795,3795,3795,0
20241220,181500,240974505,3795,3795,3795,3795,0
20241220,181400,240974505,3795,3795,3795,3795,0
20241220,181300,240974505,3795,3795,3795,3795,0
20241220,181200,240974505,3795,3795,3795,3795,0
20241220,181100,240974505,3795,3795,3795,3795,0
20241220,181000,240974505,3795,3795,3795,3795,0
20241220,180900,240974505,3795,3795,3795,3795,0
20241220,180800,240974505,3795,3795,3795,3795,0
20241220,180700,240974505,3795,3795,3795,3795,0
20241220,180600,240974505,3795,3795,3795,3795,0
20241220,180500,240974505,3795,3795,3795,3795,0
20241220,180400,240974505,3795,3795,3795,3795,0
20241220,180300,240974505,3795,3795,3795,3795,0
20241220,180200,240974505,3795,3795,3795,3795,0
20241220,180100,240974505,3795,3795,3795,3795,0
20241220,180000,240974505,3795,3795,3795,3795,0
20241220,175900,240974505,3795,3795,3795,3795,0
20241220,175800,240974505,3795,3795,3795,3795,0
20241220,175700,240974505,3795,3795,3795,3795,0
20241220,175600,240974505,3795,3795,3795,3795,0
20241220,175500,240974505,3795,3795,3795,3795,0
20241220,175400,240974505,3795,3795,3795,3795,0
20241220,175300,240974505,3795,3795,3795,3795,0
20241220,175200,240974505,3795,3795,3795,3795,0
20241220,175100,240974505,3795,3795,3795,3795,1070
20241220,175000,240974505,3795,3795,3795,3795,0
20241220,174900,240974505,3795,3795,3795,3795,0
20241220,174800,240974505,3795,3795,3795,3795,0
20241220,174700,240974505,3795,3795,3795,3795,0
20241220,174600,240974505,3795,3795,3795,3795,0
20241220,174500,240974505,3795,3795,3795,3795,0
20241220,174400,240974505,3795,3795,3795,3795,0
20241220,174300,240974505,3795,3795,3795,3795,0
20241220,174200,240974505,3795,3795,3795,3795,0
20241220,174100,240974505,3795,3795,3795,3795,0
20241220,174000,240974505,3795,3795,3795,3795,0
20241220,173900,240974505,3795,3795,3795,3795,0
20241220,173800,240974505,3795,3795,3795,3795,0
20241220,173700,240974505,3795,3795,3795,3795,0
20241220,173600,240974505,3795,3795,3795,3795,0
20241220,173500,240974505,3795,3795,3795,3795,0
20241220,173400,240974505,3795,3795,3795,3795,0
20241220,173300,240974505,3795,3795,3795,3795,0
20241220,173200,240974505,3795,3795,3795,3795,0
20241220,173100,240974505,3795,3795,3795,3795,0
20241220,173000,240974505,3795,3795,3795,3795,0
20241220,172900,240974505,3795,3795,3795,3795,0
20241220,172800,240974505,3795,3795,3795,3795,0
20241220,172700,240974505,3795,3795,3795,3795,0
20241220,172600,240974505,3795,3795,3795,3795,0
20241220,172500,240974505,3795,3795,3795,3795,0
20241220,172400,240974505,3795,3795,3795,3795,0
20241220,172300,240974505,3795,3795,3795,3795,0
20241220,172200,240974505,3795,3795,3795,3795,0
20241220,172100,240974505,3795,3795,3795,3795,1070
20241220,172000,240974505,3795,3795,3795,3795,0
20241220,171900,240974505,3795,3795,3795,3795,0
20241220,171800,240974505,3795,3795,3795,3795,0
20241220,171700,240974505,3795,3795,3795,3795,0
20241220,171600,240974505,3795,3795,3795,3795,0
20241220,171500,240974505,3795,3795,3795,3795,0
20241220,171400,240974505,3795,3795,3795,3795,0
20241220,171300,240974505,3795,3795,3795,3795,0
20241220,171200,240974505,3795,3795,3795,3795,0
20241220,171100,240974505,3795,3795,3795,3795,0
20241220,171000,240974505,3795,3795,3795,3795,0
20241220,170900,240974505,3795,3795,3795,3795,0
20241220,170800,240974505,3795,3795,3795,3795,0
20241220,170700,240974505,3795,3795,3795,3795,0
20241220,170600,240974505,3795,3795,3795,3795,0
20241220,170500,240974505,3795,3795,3795,3795,0
20241220,170400,240974505,3795,3795,3795,3795,0
20241220,170300,240974505,3795,3795,3795,3795,0
20241220,170200,240974505,3795,3795,3795,3795,0
20241220,170100,240974505,3795,3795,3795,3795,0
20241220,170000,240974505,3795,3795,3795,3795,0
20241220,165900,240974505,3795,3795,3795,3795,0
20241220,165800,240974505,3795,3795,3795,3795,0
20241220,165700,240974505,3795,3795,3795,3795,0
20241220,165600,240974505,3795,3795,3795,3795,0
20241220,165500,240974505,3795,3795,3795,3795,0
20241220,165400,240974505,3795,3795,3795,3795,0
20241220,165300,240974505,3795,3795,3795,3795,0
20241220,165200,240974505,3795,3795,3795,3795,0
20241220,165100,240974505,3795,3795,3795,3795,1070
20241220,165000,240974505,3795,3795,3795,3795,0
20241220,164900,240974505,3795,3795,3795,3795,0
20241220,164800,240974505,3795,3795,3795,3795,0
20241220,164700,240974505,3795,3795,3795,3795,0
20241220,164600,240974505,3795,3795,3795,3795,0
20241220,164500,240974505,3795,3795,3795,3795,0
20241220,164400,240974505,3795,3795,3795,3795,0
20241220,164300,240974505,3795,3795,3795,3795,0
20241220,164200,240974505,3795,3795,3795,3795,0
20241220,164100,240974505,3795,3795,3795,3795,0
20241220,164000,240974505,3795,3795,3795,3795,0
20241220,163900,240974505,3795,3795,3795,3795,0
20241220,163800,240974505,3795,3795,3795,3795,0
20241220,163700,240974505,3795,3795,3795,3795,0
20241220,163600,240974505,3795,3795,3795,3795,0
20241220,163500,240974505,3795,3795,3795,3795,0
20241220,163400,240974505,3795,3795,3795,3795,0
20241220,163300,240974505,3795,3795,3795,3795,0
20241220,163200,240974505,3795,3795,3795,3795,0
20241220,163100,240974505,3795,3795,3795,3795,0
20241220,163000,240974505,3795,3795,3795,3795,0
20241220,162900,240974505,3795,3795,3795,3795,0
20241220,162800,240974505,3795,3795,3795,3795,0
20241220,162700,240974505,3795,3795,3795,3795,0
20241220,162600,240974505,3795,3795,3795,3795,0
20241220,162500,240974505,3795,3795,3795,3795,0
20241220,162400,240974505,3795,3795,3795,3795,0
20241220,162300,240974505,3795,3795,3795,3795,0
20241220,162200,240974505,3795,3795,3795,3795,0
20241220,162100,240974505,3795,3795,3795,3795,1070
20241220,162000,240974505,3795,3795,3795,3795,0
20241220,161900,240974505,3795,3795,3795,3795,0
20241220,161800,240974505,3795,3795,3795,3795,0
20241220,161700,240974505,3795,3795,3795,3795,0
20241220,161600,240974505,3795,3795,3795,3795,0
20241220,161500,240974505,3795,3795,3795,3795,0
20241220,161400,240974505,3795,3795,3795,3795,0
20241220,161300,240974505,3795,3795,3795,3795,0
20241220,161200,240974505,3795,3795,3795,3795,0
20241220,161100,240974505,3795,3795,3795,3795,0
20241220,161000,240974505,3795,3795,3795,3795,0
20241220,160900,240974505,3795,3795,3795,3795,0
20241220,160800,240974505,3795,3795,3795,3795,0
20241220,160700,240974505,3795,3795,3795,3795,0
20241220,160600,240974505,3795,3795,3795,3795,0
20241220,160500,240974505,3795,3795,3795,3795,0
20241220,160400,240974505,3795,3795,3795,3795,0
20241220,160300,240974505,3795,3795,3795,3795,0
20241220,160200,240974505,3795,3795,3795,3795,0
20241220,160100,240974505,3795,3795,3795,3795,0
20241220,160000,240974505,3795,3795,3795,3795,0
20241220,155900,240974505,3795,3795,3795,3795,0
20241220,155800,240974505,3795,3795,3795,3795,0
20241220,155700,240974505,3795,3795,3795,3795,0
20241220,155600,240974505,3795,3795,3795,3795,0
20241220,155500,240974505,3795,3795,3795,3795,0
20241220,155400,240974505,3795,3795,3795,3795,0
20241220,155300,240974505,3795,3795,3795,3795,0
20241220,155200,240974505,3795,3795,3795,3795,0
20241220,155100,240974505,3795,3795,3795,3795,1070
20241220,155000,240974505,3795,3795,3795,3795,0
20241220,154900,240974505,3795,3795,3795,3795,0
20241220,154800,240974505,3795,3795,3795,3795,0
20241220,154700,240974505,3795,3795,3795,3795,0
20241220,154600,240974505,3795,3795,3795,3795,0
20241220,154500,240974505,3795,3795,3795,3795,0
20241220,154400,240974505,3795,3795,3795,3795,0
20241220,154300,240974505,3795,3795,3795,3795,0
20241220,154200,240974505,3795,3795,3795,3795,0
20241220,154100,240974505,3795,3795,3795,3795,0
20241220,154000,240974505,3795,3795,3795,3795,0
20241220,153900,240974505,3795,3795,3795,3795,0
20241220,153800,240974505,3795,3795,3795,3795,0
20241220,153700,240974505,3795,3795,3795,3795,0
20241220,153600,240974505,3795,3795,3795,3795,0
20241220,153500,240974505,3795,3795,3795,3795,0
20241220,153400,240974505,3795,3795,3795,3795,0
20241220,153300,240974505,3795,3795,3795,3795,0
20241220,153200,240974505,3795,3795,3795,3795,0
20241220,153100,240974505,3795,3795,3795,3795,0
20241220,153000,240974505,3795,3795,3795,3795,1070
20241220,152900,236913855,3730,3730,3730,3730,0
20241220,152800,236913855,3730,3730,3730,3730,0
20241220,152700,236913855,3730,3730,3730,3730,0
20241220,152600,236913855,3730,3730,3730,3730,0
20241220,152500,236913855,3730,3730,3730,3730,0
20241220,152400,236913855,3730,3730,3730,3730,0
20241220,152300,236913855,3730,3730,3730,3730,0
20241220,152200,236913855,3730,3730,3730,3730,0
20241220,152100,236913855,3730,3730,3730,3730,0
20241220,152000,236913855,3730,3730,3730,3730,0
20241220,151900,236913855,3730,3730,3730,3730,467
20241220,151800,235171945,3740,3740,3740,3740,119
20241220,151700,234726885,3755,3755,3755,3755,0
20241220,151600,234726885,3755,3755,3755,3755,0
20241220,151500,234726885,3755,3745,3755,3745,3
20241220,151400,234715640,3740,3740,3740,3740,25
20241220,151300,234622140,3745,3745,3745,3745,0
20241220,151200,234622140,3745,3745,3745,3745,0
20241220,151100,234622140,3745,3745,3745,3745,0
20241220,151000,234622140,3745,3745,3745,3745,28
20241220,150900,234517280,3740,3740,3740,3740,30
20241220,150800,234405080,3730,3730,3730,3730,0
20241220,150700,234405080,3730,3730,3730,3730,1129
20241220,150600,230193910,3735,3735,3735,3735,0
20241220,150500,230193910,3735,3735,3735,3735,35
20241220,150400,230063185,3725,3725,3725,3725,0
20241220,150300,230063185,3725,3725,3725,3725,0
20241220,150200,230063185,3725,3725,3725,3725,0
20241220,150100,230063185,3725,3725,3725,3725,222
20241220,150000,229236235,3725,3725,3725,3725,0
20241220,145900,229236235,3725,3725,3725,3725,0
20241220,145800,229236235,3725,3725,3725,3725,0
20241220,145700,229236235,3725,3725,3725,3725,0
20241220,145600,229236235,3725,3725,3725,3725,0
20241220,145500,229236235,3725,3725,3725,3725,0
20241220,145400,229236235,3725,3725,3725,3725,653
20241220,145300,226803810,3725,3725,3725,3725,0
20241220,145200,226803810,3725,3725,3725,3725,0
20241220,145100,226803810,3725,3725,3725,3725,3
20241220,145000,226792635,3725,3735,3735,3725,18
20241220,144900,226725545,3735,3735,3735,3735,0
20241220,144800,226725545,3735,3735,3735,3735,0
20241220,144700,226725545,3735,3735,3735,3735,0
20241220,144600,226725545,3735,3735,3735,3735,200
20241220,144500,225978545,3730,3730,3730,3730,0
20241220,144400,225978545,3730,3730,3730,3730,0
20241220,144300,225978545,3730,3730,3730,3730,2
20241220,144200,225971085,3735,3735,3735,3735,267
20241220,144100,224973840,3730,3730,3730,3730,0
20241220,144000,224973840,3730,3730,3730,3730,0
20241220,143900,224973840,3730,3735,3735,3730,11
20241220,143800,224932760,3735,3735,3735,3735,0
20241220,143700,224932760,3735,3735,3735,3735,0
20241220,143600,224932760,3735,3735,3735,3735,0
20241220,143500,224932760,3735,3735,3735,3735,0
20241220,143400,224932760,3735,3735,3735,3735,0
20241220,143300,224932760,3735,3735,3735,3735,0
20241220,143200,224932760,3735,3740,3740,3735,3
20241220,143100,224921550,3745,3745,3745,3745,0
20241220,143000,224921550,3745,3745,3745,3745,0
20241220,142900,224921550,3745,3755,3755,3735,1078
20241220,142800,220895120,3755,3755,3755,3755,0
20241220,142700,220895120,3755,3755,3755,3755,0
20241220,142600,220895120,3755,3755,3755,3755,0
20241220,142500,220895120,3755,3755,3755,3755,0
20241220,142400,220895120,3755,3755,3755,3755,1
20241220,142300,220891365,3740,3740,3740,3740,0
20241220,142200,220891365,3740,3740,3740,3740,0
20241220,142100,220891365,3740,3740,3740,3740,0
20241220,142000,220891365,3740,3740,3740,3740,0
20241220,141900,220891365,3740,3740,3740,3740,0
20241220,141800,220891365,3740,3740,3740,3740,0
20241220,141700,220891365,3740,3740,3740,3740,0
20241220,141600,220891365,3740,3740,3740,3740,1075
20241220,141500,216870865,3765,3765,3765,3765,1
20241220,141400,216867100,3735,3735,3735,3735,15
20241220,141300,216811075,3730,3730,3730,3730,31
20241220,141200,216695445,3720,3720,3720,3720,125
20241220,141100,216230445,3720,3720,3720,3720,0
20241220,141000,216230445,3720,3720,3720,3720,0
20241220,140900,216230445,3720,3720,3720,3720,0
20241220,140800,216230445,3720,3720,3720,3720,132
20241220,140700,215739405,3720,3720,3720,3720,0
20241220,140600,215739405,3720,3720,3720,3720,0
20241220,140500,215739405,3720,3720,3720,3720,0
20241220,140400,215739405,3720,3720,3720,3720,0
20241220,140300,215739405,3720,3720,3720,3720,0
20241220,140200,215739405,3720,3720,3720,3720,0
20241220,140100,215739405,3720,3720,3720,3720,0
20241220,140000,215739405,3720,3720,3720,3720,0
20241220,135900,215739405,3720,3720,3720,3720,0
20241220,135800,215739405,3720,3720,3720,3720,1192
20241220,135700,211305165,3700,3700,3700,3700,0
20241220,135600,211305165,3700,3700,3700,3700,0
20241220,135500,211305165,3700,3700,3700,3700,0
20241220,135400,211305165,3700,3700,3700,3700,0
20241220,135300,211305165,3700,3700,3700,3700,126
20241220,135200,210838965,3705,3705,3705,3705,0
20241220,135100,210838965,3705,3710,3710,3705,351
20241220,135000,209538255,3705,3705,3705,3705,0
20241220,134900,209538255,3705,3705,3705,3705,0
20241220,134800,209538255,3705,3705,3705,3705,0
20241220,134700,209538255,3705,3705,3705,3705,16
20241220,134600,209478975,3705,3705,3705,3705,0
20241220,134500,209478975,3705,3705,3705,3705,397
20241220,134400,208008090,3710,3710,3710,3710,0
20241220,134300,208008090,3710,3710,3710,3710,11
20241220,134200,207967280,3705,3715,3715,3705,1400
20241220,134100,202773700,3715,3715,3715,3715,0
20241220,134000,202773700,3715,3720,3720,3715,550
20241220,133900,200728425,3720,3720,3720,3720,0
20241220,133800,200728425,3720,3720,3720,3720,0
20241220,133700,200728425,3720,3720,3720,3720,0
20241220,133600,200728425,3720,3720,3720,3720,0
20241220,133500,200728425,3720,3720,3720,3720,0
20241220,133400,200728425,3720,3720,3720,3720,0
20241220,133300,200728425,3720,3720,3720,3720,0
20241220,133200,200728425,3720,3720,3720,3720,0
20241220,133100,200728425,3720,3725,3725,3720,32
20241220,133000,200609380,3720,3720,3720,3720,0
20241220,132900,200609380,3720,3720,3720,3720,0
20241220,132800,200609380,3720,3720,3720,3720,0
20241220,132700,200609380,3720,3720,3720,3720,0
20241220,132600,200609380,3720,3720,3720,3720,600
20241220,132500,198377380,3720,3720,3720,3720,0
20241220,132400,198377380,3720,3720,3720,3720,0
20241220,132300,198377380,3720,3720,3720,3720,0
20241220,132200,198377380,3720,3720,3720,3720,0
20241220,132100,198377380,3720,3720,3720,3720,0
20241220,132000,198377380,3720,3720,3720,3720,0
20241220,131900,198377380,3720,3720,3720,3720,0
20241220,131800,198377380,3720,3720,3720,3720,0
20241220,131700,198377380,3720,3720,3720,3720,0
20241220,131600,198377380,3720,3720,3720,3720,917
20241220,131500,194966140,3720,3720,3720,3720,0
20241220,131400,194966140,3720,3720,3720,3720,0
20241220,131300,194966140,3720,3740,3740,3720,1583
20241220,131200,189058850,3760,3760,3760,3760,0
20241220,131100,189058850,3760,3760,3760,3760,0
20241220,131000,189058850,3760,3760,3760,3760,0
20241220,130900,189058850,3760,3760,3760,3760,0
20241220,130800,189058850,3760,3760,3760,3760,0
20241220,130700,189058850,3760,3760,3760,3755,290
20241220,130600,187969045,3760,3760,3760,3760,0
20241220,130500,187969045,3760,3760,3760,3760,0
20241220,130400,187969045,3760,3760,3760,3760,5
20241220,130300,187950245,3730,3730,3730,3730,0
20241220,130200,187950245,3730,3730,3730,3730,0
20241220,130100,187950245,3730,3730,3730,3730,0
20241220,130000,187950245,3730,3730,3730,3730,0
20241220,125900,187950245,3730,3730,3730,3730,0
20241220,125800,187950245,3730,3730,3730,3730,0
20241220,125700,187950245,3730,3760,3760,3730,2
20241220,125600,187942755,3730,3730,3730,3730,31
20241220,125500,187827125,3765,3765,3765,3765,0
20241220,125400,187827125,3765,3765,3765,3765,0
20241220,125300,187827125,3765,3765,3765,3765,0
20241220,125200,187827125,3765,3765,3765,3765,0
20241220,125100,187827125,3765,3765,3765,3765,0
20241220,125000,187827125,3765,3765,3765,3765,0
20241220,124900,187827125,3765,3765,3765,3765,0
20241220,124800,187827125,3765,3765,3765,3765,0
20241220,124700,187827125,3765,3765,3765,3765,0
20241220,124600,187827125,3765,3765,3765,3765,0
20241220,124500,187827125,3765,3765,3765,3765,0
20241220,124400,187827125,3765,3765,3765,3765,28
20241220,124300,187721705,3765,3765,3765,3765,0
20241220,124200,187721705,3765,3765,3765,3765,108
20241220,124100,187315085,3765,3765,3765,3765,0
20241220,124000,187315085,3765,3765,3765,3765,0
20241220,123900,187315085,3765,3765,3765,3765,0
20241220,123800,187315085,3765,3765,3765,3765,0
20241220,123700,187315085,3765,3765,3765,3765,0
20241220,123600,187315085,3765,3765,3765,3765,0
20241220,123500,187315085,3765,3765,3765,3765,0
20241220,123400,187315085,3765,3765,3765,3765,0
20241220,123300,187315085,3765,3765,3765,3765,0
20241220,123200,187315085,3765,3765,3765,3765,0
20241220,123100,187315085,3765,3760,3765,3760,200
20241220,123000,186562410,3760,3760,3760,3760,0
20241220,122900,186562410,3760,3760,3760,3760,0
20241220,122800,186562410,3760,3760,3760,3760,0
20241220,122700,186562410,3760,3760,3760,3760,0
20241220,122600,186562410,3760,3750,3760,3750,200
20241220,122500,185810940,3725,3725,3725,3725,53
20241220,122400,185613515,3720,3720,3720,3720,1130
20241220,122300,181409915,3705,3705,3705,3705,0
20241220,122200,181409915,3705,3705,3705,3705,0
20241220,122100,181409915,3705,3705,3705,3705,0
20241220,122000,181409915,3705,3705,3705,3705,0
20241220,121900,181409915,3705,3705,3705,3705,0
20241220,121800,181409915,3705,3705,3705,3705,0
20241220,121700,181409915,3705,3705,3705,3705,19
20241220,121600,181339520,3700,3700,3700,3700,0
20241220,121500,181339520,3700,3700,3700,3700,0
20241220,121400,181339520,3700,3700,3700,3700,0
20241220,121300,181339520,3700,3700,3700,3700,0
20241220,121200,181339520,3700,3700,3700,3700,2516
20241220,121100,172030320,3700,3700,3700,3700,11
20241220,121000,171989620,3700,3705,3705,3695,15216
20241220,120900,115689220,3720,3740,3740,3710,5522
20241220,120800,95119740,3745,3750,3750,3745,787
20241220,120700,92168520,3750,3750,3750,3750,0
20241220,120600,92168520,3750,3765,3765,3750,221
20241220,120500,91339755,3765,3765,3765,3765,0
20241220,120400,91339755,3765,3765,3765,3765,0
20241220,120300,91339755,3765,3765,3765,3765,0
20241220,120200,91339755,3765,3765,3765,3765,0
20241220,120100,91339755,3765,3765,3765,3765,0
20241220,120000,91339755,3765,3765,3765,3765,0
20241220,115900,91339755,3765,3765,3765,3765,0
20241220,115800,91339755,3765,3765,3765,3765,0
20241220,115700,91339755,3765,3765,3765,3765,0
20241220,115600,91339755,3765,3765,3765,3765,3
20241220,115500,91328460,3775,3775,3775,3775,0
20241220,115400,91328460,3775,3775,3775,3775,0
20241220,115300,91328460,3775,3775,3775,3775,0
20241220,115200,91328460,3775,3775,3775,3775,0
20241220,115100,91328460,3775,3775,3775,3775,0
20241220,115000,91328460,3775,3775,3775,3775,0
20241220,114900,91328460,3775,3775,3775,3775,0
20241220,114800,91328460,3775,3775,3775,3775,0
20241220,114700,91328460,3775,3775,3775,3775,0
20241220,114600,91328460,3775,3775,3775,3775,0
20241220,114500,91328460,3775,3775,3775,3775,0
20241220,114400,91328460,3775,3775,3775,3775,0
20241220,114300,91328460,3775,3775,3775,3775,0
20241220,114200,91328460,3775,3775,3775,3775,0
20241220,114100,91328460,3775,3775,3775,3775,0
20241220,114000,91328460,3775,3775,3775,3775,0
20241220,113900,91328460,3775,3775,3775,3775,0
20241220,113800,91328460,3775,3775,3775,3775,0
20241220,113700,91328460,3775,3775,3775,3775,0
20241220,113600,91328460,3775,3775,3775,3775,0
20241220,113500,91328460,3775,3775,3775,3775,58
20241220,113400,91109510,3755,3760,3760,3755,25
20241220,113300,91015535,3800,3800,3800,3800,1
20241220,113200,91011735,3760,3760,3760,3760,0
20241220,113100,91011735,3760,3760,3760,3760,222
20241220,113000,90177015,3760,3755,3760,3755,100
20241220,112900,89801280,3740,3740,3740,3740,0
20241220,112800,89801280,3740,3740,3740,3740,0
20241220,112700,89801280,3740,3740,3740,3740,0
20241220,112600,89801280,3740,3740,3740,3740,0
20241220,112500,89801280,3740,3740,3740,3740,0
20241220,112400,89801280,3740,3740,3740,3740,0
20241220,112300,89801280,3740,3740,3740,3740,0
20241220,112200,89801280,3740,3740,3740,3740,0
20241220,112100,89801280,3740,3740,3740,3740,0
20241220,112000,89801280,3740,3740,3740,3740,0
20241220,111900,89801280,3740,3740,3740,3740,0
20241220,111800,89801280,3740,3740,3740,3740,0
20241220,111700,89801280,3740,3740,3740,3740,0
20241220,111600,89801280,3740,3740,3740,3740,0
20241220,111500,89801280,3740,3740,3740,3740,0
20241220,111400,89801280,3740,3740,3740,3740,0
20241220,111300,89801280,3740,3740,3740,3740,0
20241220,111200,89801280,3740,3740,3740,3740,0
20241220,111100,89801280,3740,3740,3740,3740,66
20241220,111000,89554440,3760,3760,3760,3760,0
20241220,110900,89554440,3760,3760,3760,3760,10
20241220,110800,89516840,3760,3760,3760,3760,0
20241220,110700,89516840,3760,3760,3760,3760,0
20241220,110600,89516840,3760,3760,3760,3760,0
20241220,110500,89516840,3760,3760,3760,3760,10
20241220,110400,89479240,3755,3750,3755,3750,1230
20241220,110300,84866475,3750,3745,3750,3745,181
20241220,110200,84188625,3745,3745,3745,3745,0
20241220,110100,84188625,3745,3745,3745,3745,0
20241220,110000,84188625,3745,3745,3745,3745,0
20241220,105900,84188625,3745,3745,3745,3740,2645
20241220,105800,74290890,3740,3740,3740,3740,0
20241220,105700,74290890,3740,3755,3755,3740,1288
20241220,105600,69472560,3760,3760,3760,3760,0
20241220,105500,69472560,3760,3760,3760,3760,0
20241220,105400,69472560,3760,3760,3760,3760,0
20241220,105300,69472560,3760,3760,3760,3760,1
20241220,105200,69468800,3760,3800,3800,3760,554
20241220,105100,67385720,3785,3785,3785,3785,0
20241220,105000,67385720,3785,3780,3785,3755,128
20241220,104900,66903235,3780,3780,3780,3780,0
20241220,104800,66903235,3780,3780,3780,3780,0
20241220,104700,66903235,3780,3780,3780,3780,0
20241220,104600,66903235,3780,3780,3780,3780,0
20241220,104500,66903235,3780,3780,3780,3780,0
20241220,104400,66903235,3780,3780,3780,3780,0
20241220,104300,66903235,3780,3780,3780,3780,0
20241220,104200,66903235,3780,3780,3780,3780,0
20241220,104100,66903235,3780,3780,3780,3780,0
20241220,104000,66903235,3780,3780,3780,3780,0
20241220,103900,66903235,3780,3780,3780,3780,0
20241220,103800,66903235,3780,3780,3780,3780,0
20241220,103700,66903235,3780,3780,3780,3780,0
20241220,103600,66903235,3780,3780,3780,3780,420
20241220,103500,65315635,3775,3770,3775,3770,160
20241220,103400,64712270,3770,3770,3770,3770,35
20241220,103300,64580320,3765,3765,3765,3765,0
20241220,103200,64580320,3765,3765,3765,3765,0
20241220,103100,64580320,3765,3765,3765,3765,0
20241220,103000,64580320,3765,3765,3765,3765,0
20241220,102900,64580320,3765,3765,3765,3765,0
20241220,102800,64580320,3765,3755,3765,3755,1547
20241220,102700,58761095,3770,3770,3770,3755,12
20241220,102600,58715870,3770,3780,3780,3770,51
20241220,102500,58523400,3780,3785,3785,3780,1372
20241220,102400,53331880,3815,3815,3815,3815,0
20241220,102300,53331880,3815,3815,3815,3815,0
20241220,102200,53331880,3815,3815,3815,3815,0
20241220,102100,53331880,3815,3815,3815,3815,0
20241220,102000,53331880,3815,3815,3815,3815,0
20241220,101900,53331880,3815,3815,3815,3815,0
20241220,101800,53331880,3815,3815,3815,3815,3
20241220,101700,53320435,3815,3815,3815,3815,0
20241220,101600,53320435,3815,3815,3815,3815,0
20241220,101500,53320435,3815,3815,3815,3815,0
20241220,101400,53320435,3815,3815,3815,3815,0
20241220,101300,53320435,3815,3815,3815,3815,10
20241220,101200,53282285,3795,3795,3795,3795,1
20241220,101100,53278490,3820,3820,3820,3820,0
20241220,101000,53278490,3820,3820,3820,3820,0
20241220,100900,53278490,3820,3820,3820,3820,0
20241220,100800,53278490,3820,3820,3820,3820,0
20241220,100700,53278490,3820,3820,3820,3820,0
20241220,100600,53278490,3820,3820,3820,3820,0
20241220,100500,53278490,3820,3820,3820,3820,0
20241220,100400,53278490,3820,3810,3820,3810,600
20241220,100300,50988710,3815,3815,3815,3815,0
20241220,100200,50988710,3815,3815,3815,3815,0
20241220,100100,50988710,3815,3815,3815,3815,0
20241220,100000,50988710,3815,3815,3815,3815,0
20241220,095900,50988710,3815,3815,3815,3815,131
20241220,095800,50488945,3820,3820,3820,3820,0
20241220,095700,50488945,3820,3820,3820,3820,10
20241220,095600,50450745,3800,3800,3800,3800,0
20241220,095500,50450745,3800,3800,3800,3800,0
20241220,095400,50450745,3800,3800,3800,3800,0
20241220,095300,50450745,3800,3840,3840,3800,1353
20241220,095200,45296780,3810,3810,3810,3810,0
20241220,095100,45296780,3810,3810,3810,3810,0
20241220,095000,45296780,3810,3840,3840,3810,414
20241220,094900,43719140,3810,3810,3810,3810,2
20241220,094800,43711520,3840,3840,3840,3840,268
20241220,094700,42682400,3840,3840,3840,3840,0
20241220,094600,42682400,3840,3840,3840,3840,0
20241220,094500,42682400,3840,3840,3840,3840,2
20241220,094400,42674720,3805,3805,3805,3805,0
20241220,094300,42674720,3805,3805,3805,3805,0
20241220,094200,42674720,3805,3805,3805,3805,0
20241220,094100,42674720,3805,3805,3805,3805,0
20241220,094000,42674720,3805,3805,3805,3805,0
20241220,093900,42674720,3805,3805,3805,3805,0
20241220,093800,42674720,3805,3805,3805,3805,0
20241220,093700,42674720,3805,3805,3805,3805,0
20241220,093600,42674720,3805,3805,3805,3805,0
20241220,093500,42674720,3805,3805,3805,3805,0
20241220,093400,42674720,3805,3805,3805,3805,0
20241220,093300,42674720,3805,3805,3805,3805,0
20241220,093200,42674720,3805,3860,3860,3805,413
20241220,093100,41095005,3805,3805,3805,3805,0
20241220,093000,41095005,3805,3805,3805,3805,0
20241220,092900,41095005,3805,3805,3805,3805,0
20241220,092800,41095005,3805,3805,3805,3805,2
20241220,092700,41087395,3780,3800,3925,3780,2762
20241220,092600,30313915,3740,3740,3740,3740,0
20241220,092500,30313915,3740,3740,3740,3740,0
20241220,092400,30313915,3740,3740,3740,3740,0
20241220,092300,30313915,3740,3740,3740,3740,0
20241220,092200,30313915,3740,3780,3805,3740,2397
20241220,092100,21207655,3755,3740,3755,3740,15
20241220,092000,21151510,3760,3760,3760,3760,0
20241220,091900,21151510,3760,3760,3760,3760,0
20241220,091800,21151510,3760,3760,3760,3760,1
20241220,091700,21147750,3735,3750,3750,3735,1084
20241220,091600,17082840,3755,3755,3755,3755,0
20241220,091500,17082840,3755,3755,3755,3755,24
20241220,091400,16992720,3745,3735,3745,3735,158
20241220,091300,16402020,3745,3730,3745,3720,1006
20241220,091200,12656105,3755,3755,3755,3755,60
20241220,091100,12430805,3770,3785,3785,3735,2861
20241220,091000,1717220,3805,3805,3805,3805,0
20241220,090900,1717220,3805,3805,3805,3805,0
20241220,090800,1717220,3805,3805,3805,3805,0
20241220,090700,1717220,3805,3805,3805,3805,23
20241220,090600,1629705,3805,3805,3805,3805,0
20241220,090500,1629705,3805,3805,3805,3805,3
20241220,090400,1618290,3930,3930,3930,3930,133
20241220,090300,1095600,3945,3790,3945,3790,103
20241220,090200,703215,3975,3805,3975,3795,168
20241220,090100,49465,3805,3805,3805,3805,0
20241220,090000,49465,3805,3805,3805,3805,13