KissMeData/016250/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,190000,137762580,19960,19960,19960,19960,40
20231220,185900,137762580,19960,19960,19960,19960,0
20231220,185800,137762580,19960,19960,19960,19960,0
20231220,185700,137762580,19960,19960,19960,19960,0
20231220,185600,137762580,19960,19960,19960,19960,0
20231220,185500,137762580,19960,19960,19960,19960,0
20231220,185400,137762580,19960,19960,19960,19960,0
20231220,185300,137762580,19960,19960,19960,19960,0
20231220,185200,137762580,19960,19960,19960,19960,0
20231220,185100,137762580,19960,19960,19960,19960,0
20231220,185000,137762580,19960,19960,19960,19960,0
20231220,184900,137762580,19960,19960,19960,19960,0
20231220,184800,137762580,19960,19960,19960,19960,0
20231220,184700,137762580,19960,19960,19960,19960,0
20231220,184600,137762580,19960,19960,19960,19960,0
20231220,184500,137762580,19960,19960,19960,19960,0
20231220,184400,137762580,19960,19960,19960,19960,0
20231220,184300,137762580,19960,19960,19960,19960,0
20231220,184200,137762580,19960,19960,19960,19960,0
20231220,184100,137762580,19960,19960,19960,19960,0
20231220,184000,137762580,19960,19960,19960,19960,0
20231220,183900,137762580,19960,19960,19960,19960,0
20231220,183800,137762580,19960,19960,19960,19960,0
20231220,183700,137762580,19960,19960,19960,19960,0
20231220,183600,137762580,19960,19960,19960,19960,0
20231220,183500,137762580,19960,19960,19960,19960,0
20231220,183400,137762580,19960,19960,19960,19960,0
20231220,183300,137762580,19960,19960,19960,19960,0
20231220,183200,137762580,19960,19960,19960,19960,0
20231220,183100,137762580,19960,19960,19960,19960,0
20231220,183000,137762580,19960,19960,19960,19960,40
20231220,182900,137762580,19960,19960,19960,19960,0
20231220,182800,137762580,19960,19960,19960,19960,0
20231220,182700,137762580,19960,19960,19960,19960,0
20231220,182600,137762580,19960,19960,19960,19960,0
20231220,182500,137762580,19960,19960,19960,19960,0
20231220,182400,137762580,19960,19960,19960,19960,0
20231220,182300,137762580,19960,19960,19960,19960,0
20231220,182200,137762580,19960,19960,19960,19960,0
20231220,182100,137762580,19960,19960,19960,19960,0
20231220,182000,137762580,19960,19960,19960,19960,0
20231220,181900,137762580,19960,19960,19960,19960,0
20231220,181800,137762580,19960,19960,19960,19960,0
20231220,181700,137762580,19960,19960,19960,19960,0
20231220,181600,137762580,19960,19960,19960,19960,0
20231220,181500,137762580,19960,19960,19960,19960,0
20231220,181400,137762580,19960,19960,19960,19960,0
20231220,181300,137762580,19960,19960,19960,19960,0
20231220,181200,137762580,19960,19960,19960,19960,0
20231220,181100,137762580,19960,19960,19960,19960,0
20231220,181000,137762580,19960,19960,19960,19960,0
20231220,180900,137762580,19960,19960,19960,19960,0
20231220,180800,137762580,19960,19960,19960,19960,0
20231220,180700,137762580,19960,19960,19960,19960,0
20231220,180600,137762580,19960,19960,19960,19960,0
20231220,180500,137762580,19960,19960,19960,19960,0
20231220,180400,137762580,19960,19960,19960,19960,0
20231220,180300,137762580,19960,19960,19960,19960,0
20231220,180200,137762580,19960,19960,19960,19960,0
20231220,180100,137762580,19960,19960,19960,19960,0
20231220,180000,137762580,19960,19960,19960,19960,40
20231220,175900,137762580,19960,19960,19960,19960,0
20231220,175800,137762580,19960,19960,19960,19960,0
20231220,175700,137762580,19960,19960,19960,19960,0
20231220,175600,137762580,19960,19960,19960,19960,0
20231220,175500,137762580,19960,19960,19960,19960,0
20231220,175400,137762580,19960,19960,19960,19960,0
20231220,175300,137762580,19960,19960,19960,19960,0
20231220,175200,137762580,19960,19960,19960,19960,0
20231220,175100,137762580,19960,19960,19960,19960,0
20231220,175000,137762580,19960,19960,19960,19960,0
20231220,174900,137762580,19960,19960,19960,19960,0
20231220,174800,137762580,19960,19960,19960,19960,0
20231220,174700,137762580,19960,19960,19960,19960,0
20231220,174600,137762580,19960,19960,19960,19960,0
20231220,174500,137762580,19960,19960,19960,19960,0
20231220,174400,137762580,19960,19960,19960,19960,0
20231220,174300,137762580,19960,19960,19960,19960,0
20231220,174200,137762580,19960,19960,19960,19960,0
20231220,174100,137762580,19960,19960,19960,19960,0
20231220,174000,137762580,19960,19960,19960,19960,0
20231220,173900,137762580,19960,19960,19960,19960,0
20231220,173800,137762580,19960,19960,19960,19960,0
20231220,173700,137762580,19960,19960,19960,19960,0
20231220,173600,137762580,19960,19960,19960,19960,0
20231220,173500,137762580,19960,19960,19960,19960,0
20231220,173400,137762580,19960,19960,19960,19960,0
20231220,173300,137762580,19960,19960,19960,19960,0
20231220,173200,137762580,19960,19960,19960,19960,0
20231220,173100,137762580,19960,19960,19960,19960,0
20231220,173000,137762580,19960,19960,19960,19960,40
20231220,172900,137762580,19960,19960,19960,19960,0
20231220,172800,137762580,19960,19960,19960,19960,0
20231220,172700,137762580,19960,19960,19960,19960,0
20231220,172600,137762580,19960,19960,19960,19960,0
20231220,172500,137762580,19960,19960,19960,19960,0
20231220,172400,137762580,19960,19960,19960,19960,0
20231220,172300,137762580,19960,19960,19960,19960,0
20231220,172200,137762580,19960,19960,19960,19960,0
20231220,172100,137762580,19960,19960,19960,19960,0
20231220,172000,137762580,19960,19960,19960,19960,0
20231220,171900,137762580,19960,19960,19960,19960,0
20231220,171800,137762580,19960,19960,19960,19960,0
20231220,171700,137762580,19960,19960,19960,19960,0
20231220,171600,137762580,19960,19960,19960,19960,0
20231220,171500,137762580,19960,19960,19960,19960,0
20231220,171400,137762580,19960,19960,19960,19960,0
20231220,171300,137762580,19960,19960,19960,19960,0
20231220,171200,137762580,19960,19960,19960,19960,0
20231220,171100,137762580,19960,19960,19960,19960,0
20231220,171000,137762580,19960,19960,19960,19960,0
20231220,170900,137762580,19960,19960,19960,19960,0
20231220,170800,137762580,19960,19960,19960,19960,0
20231220,170700,137762580,19960,19960,19960,19960,0
20231220,170600,137762580,19960,19960,19960,19960,0
20231220,170500,137762580,19960,19960,19960,19960,0
20231220,170400,137762580,19960,19960,19960,19960,0
20231220,170300,137762580,19960,19960,19960,19960,0
20231220,170200,137762580,19960,19960,19960,19960,0
20231220,170100,137762580,19960,19960,19960,19960,0
20231220,170000,137762580,19960,19960,19960,19960,40
20231220,165900,137762580,19960,19960,19960,19960,0
20231220,165800,137762580,19960,19960,19960,19960,0
20231220,165700,137762580,19960,19960,19960,19960,0
20231220,165600,137762580,19960,19960,19960,19960,0
20231220,165500,137762580,19960,19960,19960,19960,0
20231220,165400,137762580,19960,19960,19960,19960,0
20231220,165300,137762580,19960,19960,19960,19960,0
20231220,165200,137762580,19960,19960,19960,19960,0
20231220,165100,137762580,19960,19960,19960,19960,0
20231220,165000,137762580,19960,19960,19960,19960,0
20231220,164900,137762580,19960,19960,19960,19960,0
20231220,164800,137762580,19960,19960,19960,19960,0
20231220,164700,137762580,19960,19960,19960,19960,0
20231220,164600,137762580,19960,19960,19960,19960,0
20231220,164500,137762580,19960,19960,19960,19960,0
20231220,164400,137762580,19960,19960,19960,19960,0
20231220,164300,137762580,19960,19960,19960,19960,0
20231220,164200,137762580,19960,19960,19960,19960,0
20231220,164100,137762580,19960,19960,19960,19960,0
20231220,164000,137762580,19960,19960,19960,19960,0
20231220,163900,137762580,19960,19960,19960,19960,0
20231220,163800,137762580,19960,19960,19960,19960,0
20231220,163700,137762580,19960,19960,19960,19960,0
20231220,163600,137762580,19960,19960,19960,19960,0
20231220,163500,137762580,19960,19960,19960,19960,0
20231220,163400,137762580,19960,19960,19960,19960,0
20231220,163300,137762580,19960,19960,19960,19960,0
20231220,163200,137762580,19960,19960,19960,19960,0
20231220,163100,137762580,19960,19960,19960,19960,0
20231220,163000,137762580,19960,19960,19960,19960,40
20231220,162900,137762580,19960,19960,19960,19960,0
20231220,162800,137762580,19960,19960,19960,19960,0
20231220,162700,137762580,19960,19960,19960,19960,0
20231220,162600,137762580,19960,19960,19960,19960,0
20231220,162500,137762580,19960,19960,19960,19960,0
20231220,162400,137762580,19960,19960,19960,19960,0
20231220,162300,137762580,19960,19960,19960,19960,0
20231220,162200,137762580,19960,19960,19960,19960,0
20231220,162100,137762580,19960,19960,19960,19960,0
20231220,162000,137762580,19960,19960,19960,19960,0
20231220,161900,137762580,19960,19960,19960,19960,0
20231220,161800,137762580,19960,19960,19960,19960,0
20231220,161700,137762580,19960,19960,19960,19960,0
20231220,161600,137762580,19960,19960,19960,19960,0
20231220,161500,137762580,19960,19960,19960,19960,0
20231220,161400,137762580,19960,19960,19960,19960,0
20231220,161300,137762580,19960,19960,19960,19960,0
20231220,161200,137762580,19960,19960,19960,19960,0
20231220,161100,137762580,19960,19960,19960,19960,0
20231220,161000,137762580,19960,19960,19960,19960,0
20231220,160900,137762580,19960,19960,19960,19960,0
20231220,160800,137762580,19960,19960,19960,19960,0
20231220,160700,137762580,19960,19960,19960,19960,0
20231220,160600,137762580,19960,19960,19960,19960,0
20231220,160500,137762580,19960,19960,19960,19960,0
20231220,160400,137762580,19960,19960,19960,19960,0
20231220,160300,137762580,19960,19960,19960,19960,0
20231220,160200,137762580,19960,19960,19960,19960,0
20231220,160100,137762580,19960,19960,19960,19960,0
20231220,160000,137762580,19960,19960,19960,19960,40
20231220,155900,137762580,19960,19960,19960,19960,0
20231220,155800,137762580,19960,19960,19960,19960,0
20231220,155700,137762580,19960,19960,19960,19960,0
20231220,155600,137762580,19960,19960,19960,19960,0
20231220,155500,137762580,19960,19960,19960,19960,0
20231220,155400,137762580,19960,19960,19960,19960,0
20231220,155300,137762580,19960,19960,19960,19960,0
20231220,155200,137762580,19960,19960,19960,19960,0
20231220,155100,137762580,19960,19960,19960,19960,0
20231220,155000,137762580,19960,19960,19960,19960,0
20231220,154900,137762580,19960,19960,19960,19960,0
20231220,154800,137762580,19960,19960,19960,19960,0
20231220,154700,137762580,19960,19960,19960,19960,0
20231220,154600,137762580,19960,19960,19960,19960,0
20231220,154500,137762580,19960,19960,19960,19960,0
20231220,154400,137762580,19960,19960,19960,19960,0
20231220,154300,137762580,19960,19960,19960,19960,0
20231220,154200,137762580,19960,19960,19960,19960,0
20231220,154100,137762580,19960,19960,19960,19960,0
20231220,154000,137762580,19960,19960,19960,19960,0
20231220,153900,137762580,19960,19960,19960,19960,0
20231220,153800,137762580,19960,19960,19960,19960,0
20231220,153700,137762580,19960,19960,19960,19960,0
20231220,153600,137762580,19960,19960,19960,19960,0
20231220,153500,137762580,19960,19960,19960,19960,0
20231220,153400,137762580,19960,19960,19960,19960,0
20231220,153300,137762580,19960,19960,19960,19960,0
20231220,153200,137762580,19960,19960,19960,19960,0
20231220,153100,137762580,19960,19960,19960,19960,0
20231220,153000,137762580,19960,19960,19960,19960,80
20231220,152900,136964180,19990,19990,19990,19990,0
20231220,152800,136964180,19990,19990,19990,19990,0
20231220,152700,136964180,19990,19990,19990,19990,0
20231220,152600,136964180,19990,19990,19990,19990,0
20231220,152500,136964180,19990,19990,19990,19990,0
20231220,152400,136964180,19990,19990,19990,19990,0
20231220,152300,136964180,19990,19990,19990,19990,0
20231220,152200,136964180,19990,19990,19990,19990,0
20231220,152100,136964180,19990,19990,19990,19990,0
20231220,152000,136964180,19990,19990,19990,19990,0
20231220,151900,136964180,19990,19990,19990,19990,8
20231220,151800,136804260,19970,19980,19990,19970,61
20231220,151700,135584920,19970,19970,19970,19970,0
20231220,151600,135584920,19970,19970,19970,19970,0
20231220,151500,135584920,19970,19970,19970,19970,0
20231220,151400,135584920,19970,19970,19970,19970,0
20231220,151300,135584920,19970,19970,19970,19970,0
20231220,151200,135584920,19970,19970,19970,19970,0
20231220,151100,135584920,19970,19970,19970,19970,0
20231220,151000,135584920,19970,19970,19970,19970,1
20231220,150900,135564950,19980,19980,19980,19980,0
20231220,150800,135564950,19980,19950,19980,19950,4
20231220,150700,135485120,19950,19950,19950,19950,0
20231220,150600,135485120,19950,19950,19950,19950,0
20231220,150500,135485120,19950,19950,19950,19950,0
20231220,150400,135485120,19950,19950,19950,19950,0
20231220,150300,135485120,19950,19950,19950,19950,0
20231220,150200,135485120,19950,19960,19960,19950,1027
20231220,150100,114996340,19970,19970,19970,19970,11
20231220,150000,114776670,19950,19950,19950,19950,0
20231220,145900,114776670,19950,19950,19950,19950,2
20231220,145800,114736770,19960,19960,19960,19960,0
20231220,145700,114736770,19960,19960,19960,19960,0
20231220,145600,114736770,19960,19960,19960,19960,16
20231220,145500,114417410,19930,19930,19930,19930,0
20231220,145400,114417410,19930,19930,19930,19930,0
20231220,145300,114417410,19930,19930,19930,19930,0
20231220,145200,114417410,19930,19930,19930,19930,0
20231220,145100,114417410,19930,19930,19930,19930,0
20231220,145000,114417410,19930,19930,19930,19930,0
20231220,144900,114417410,19930,19930,19930,19930,0
20231220,144800,114417410,19930,19930,19930,19930,0
20231220,144700,114417410,19930,19930,19930,19930,0
20231220,144600,114417410,19930,19930,19930,19930,0
20231220,144500,114417410,19930,19930,19930,19930,0
20231220,144400,114417410,19930,19930,19930,19930,0
20231220,144300,114417410,19930,19930,19930,19930,5
20231220,144200,114317760,19940,19940,19940,19940,0
20231220,144100,114317760,19940,19940,19940,19940,0
20231220,144000,114317760,19940,19940,19940,19940,0
20231220,143900,114317760,19940,19940,19940,19940,8
20231220,143800,114158240,19940,19940,19940,19940,0
20231220,143700,114158240,19940,19950,19950,19940,23
20231220,143600,113699580,19960,19960,19960,19960,0
20231220,143500,113699580,19960,19960,19960,19960,0
20231220,143400,113699580,19960,19960,19960,19960,1
20231220,143300,113679620,19960,19960,19960,19960,0
20231220,143200,113679620,19960,19960,19960,19960,0
20231220,143100,113679620,19960,19960,19960,19960,2
20231220,143000,113639700,19960,19960,19960,19960,0
20231220,142900,113639700,19960,19960,19960,19960,0
20231220,142800,113639700,19960,19960,19960,19960,1000
20231220,142700,93679700,19950,19950,19950,19950,0
20231220,142600,93679700,19950,19950,19950,19950,0
20231220,142500,93679700,19950,19940,19950,19940,23
20231220,142400,93220870,19950,19950,19950,19950,0
20231220,142300,93220870,19950,19950,19950,19950,0
20231220,142200,93220870,19950,19950,19950,19950,1
20231220,142100,93200920,19940,19940,19940,19940,0
20231220,142000,93200920,19940,19940,19940,19940,1
20231220,141900,93180980,19950,19950,19950,19950,0
20231220,141800,93180980,19950,19950,19950,19950,0
20231220,141700,93180980,19950,19950,19950,19950,0
20231220,141600,93180980,19950,19950,19950,19950,0
20231220,141500,93180980,19950,19950,19950,19950,0
20231220,141400,93180980,19950,19950,19950,19950,0
20231220,141300,93180980,19950,19950,19950,19950,0
20231220,141200,93180980,19950,19950,19950,19950,0
20231220,141100,93180980,19950,19950,19950,19950,0
20231220,141000,93180980,19950,19950,19950,19950,0
20231220,140900,93180980,19950,19950,19950,19950,0
20231220,140800,93180980,19950,19950,19950,19950,0
20231220,140700,93180980,19950,19950,19950,19950,0
20231220,140600,93180980,19950,19950,19950,19950,0
20231220,140500,93180980,19950,19950,19950,19950,0
20231220,140400,93180980,19950,19950,19950,19950,0
20231220,140300,93180980,19950,19950,19950,19950,0
20231220,140200,93180980,19950,19950,19950,19950,0
20231220,140100,93180980,19950,19950,19950,19950,0
20231220,140000,93180980,19950,19950,19950,19950,0
20231220,135900,93180980,19950,19950,19950,19950,0
20231220,135800,93180980,19950,19950,19950,19950,0
20231220,135700,93180980,19950,19950,19950,19950,0
20231220,135600,93180980,19950,19950,19950,19950,0
20231220,135500,93180980,19950,19950,19950,19950,0
20231220,135400,93180980,19950,19950,19950,19950,0
20231220,135300,93180980,19950,19950,19950,19950,9
20231220,135200,93001430,19950,19950,19950,19950,0
20231220,135100,93001430,19950,19960,19960,19950,3
20231220,135000,92941570,19930,19930,19930,19930,0
20231220,134900,92941570,19930,19930,19930,19930,0
20231220,134800,92941570,19930,19930,19930,19930,1565
20231220,134700,61751120,19960,19910,19960,19910,444
20231220,134600,52908450,19900,19900,19900,19900,0
20231220,134500,52908450,19900,19900,19900,19900,0
20231220,134400,52908450,19900,19900,19900,19900,0
20231220,134300,52908450,19900,19900,19900,19900,0
20231220,134200,52908450,19900,19900,19900,19900,5
20231220,134100,52808950,19900,19900,19900,19900,0
20231220,134000,52808950,19900,19900,19900,19900,2
20231220,133900,52769150,19900,19900,19900,19900,2
20231220,133800,52729350,19910,19910,19910,19910,0
20231220,133700,52729350,19910,19910,19910,19910,0
20231220,133600,52729350,19910,19910,19910,19910,0
20231220,133500,52729350,19910,19910,19910,19910,0
20231220,133400,52729350,19910,19910,19910,19910,0
20231220,133300,52729350,19910,19910,19910,19910,0
20231220,133200,52729350,19910,19910,19910,19910,0
20231220,133100,52729350,19910,19910,19910,19910,0
20231220,133000,52729350,19910,19910,19910,19910,0
20231220,132900,52729350,19910,19910,19910,19910,0
20231220,132800,52729350,19910,19910,19910,19910,0
20231220,132700,52729350,19910,19910,19910,19910,0
20231220,132600,52729350,19910,19910,19910,19910,0
20231220,132500,52729350,19910,19910,19910,19910,0
20231220,132400,52729350,19910,19910,19910,19910,0
20231220,132300,52729350,19910,19910,19910,19910,1
20231220,132200,52709440,19900,19900,19900,19900,0
20231220,132100,52709440,19900,19900,19900,19900,0
20231220,132000,52709440,19900,19900,19900,19900,0
20231220,131900,52709440,19900,19900,19900,19900,0
20231220,131800,52709440,19900,19900,19900,19900,0
20231220,131700,52709440,19900,19900,19900,19900,0
20231220,131600,52709440,19900,19900,19900,19900,0
20231220,131500,52709440,19900,19900,19900,19900,20
20231220,131400,52311440,19910,19910,19910,19910,0
20231220,131300,52311440,19910,19910,19910,19910,0
20231220,131200,52311440,19910,19910,19910,19910,0
20231220,131100,52311440,19910,19910,19910,19910,5
20231220,131000,52211890,19910,19910,19910,19910,0
20231220,130900,52211890,19910,19910,19910,19910,0
20231220,130800,52211890,19910,19910,19910,19910,0
20231220,130700,52211890,19910,19910,19910,19910,10
20231220,130600,52012790,19900,19900,19900,19900,0
20231220,130500,52012790,19900,19900,19900,19900,0
20231220,130400,52012790,19900,19900,19900,19900,6
20231220,130300,51893390,19900,19900,19900,19900,0
20231220,130200,51893390,19900,19900,19900,19900,0
20231220,130100,51893390,19900,19900,19900,19900,0
20231220,130000,51893390,19900,19900,19900,19900,1
20231220,125900,51873490,19900,19900,19900,19900,49
20231220,125800,50898390,19900,19900,19900,19900,0
20231220,125700,50898390,19900,19900,19900,19900,67
20231220,125600,49565090,19910,19910,19910,19910,0
20231220,125500,49565090,19910,19910,19910,19910,0
20231220,125400,49565090,19910,19910,19910,19910,0
20231220,125300,49565090,19910,19910,19910,19910,0
20231220,125200,49565090,19910,19910,19910,19910,1
20231220,125100,49545180,19910,19910,19910,19910,0
20231220,125000,49545180,19910,19910,19910,19910,0
20231220,124900,49545180,19910,19910,19910,19910,0
20231220,124800,49545180,19910,19910,19910,19910,0
20231220,124700,49545180,19910,19910,19910,19910,0
20231220,124600,49545180,19910,19910,19910,19910,0
20231220,124500,49545180,19910,19910,19910,19910,9
20231220,124400,49365990,19910,19910,19910,19910,0
20231220,124300,49365990,19910,19910,19910,19910,0
20231220,124200,49365990,19910,19910,19910,19910,0
20231220,124100,49365990,19910,19910,19910,19910,1
20231220,124000,49346080,19910,19910,19910,19910,50
20231220,123900,48350580,19910,19910,19910,19910,0
20231220,123800,48350580,19910,19910,19910,19910,0
20231220,123700,48350580,19910,19910,19910,19910,0
20231220,123600,48350580,19910,19910,19910,19910,1
20231220,123500,48330670,19910,19910,19910,19910,0
20231220,123400,48330670,19910,19910,19910,19910,0
20231220,123300,48330670,19910,19910,19910,19910,0
20231220,123200,48330670,19910,19910,19910,19910,0
20231220,123100,48330670,19910,19910,19910,19910,0
20231220,123000,48330670,19910,19910,19910,19910,0
20231220,122900,48330670,19910,19910,19910,19910,0
20231220,122800,48330670,19910,19910,19910,19910,0
20231220,122700,48330670,19910,19910,19910,19910,0
20231220,122600,48330670,19910,19910,19910,19910,0
20231220,122500,48330670,19910,19910,19910,19910,1
20231220,122400,48310760,19900,19900,19900,19900,0
20231220,122300,48310760,19900,19900,19900,19900,0
20231220,122200,48310760,19900,19900,19900,19900,0
20231220,122100,48310760,19900,19900,19900,19900,2
20231220,122000,48270960,19900,19900,19900,19900,0
20231220,121900,48270960,19900,19900,19900,19900,0
20231220,121800,48270960,19900,19900,19900,19900,200
20231220,121700,44290960,19900,19900,19900,19900,10
20231220,121600,44091960,19900,19900,19900,19900,950
20231220,121500,25186960,19900,19900,19900,19900,0
20231220,121400,25186960,19900,19900,19900,19900,0
20231220,121300,25186960,19900,19900,19900,19900,200
20231220,121200,21206960,19900,19900,19900,19900,0
20231220,121100,21206960,19900,19900,19910,19900,378
20231220,121000,13684480,19900,19900,19900,19900,200
20231220,120900,9704480,19900,19900,19900,19900,0
20231220,120800,9704480,19900,19900,19900,19900,0
20231220,120700,9704480,19900,19900,19900,19900,0
20231220,120600,9704480,19900,19900,19900,19900,0
20231220,120500,9704480,19900,19900,19900,19900,0
20231220,120400,9704480,19900,19900,19900,19900,0
20231220,120300,9704480,19900,19890,19900,19890,38
20231220,120200,8948320,19850,19850,19850,19850,0
20231220,120100,8948320,19850,19850,19850,19850,0
20231220,120000,8948320,19850,19850,19850,19850,0
20231220,115900,8948320,19850,19850,19850,19850,0
20231220,115800,8948320,19850,19890,19890,19850,50
20231220,115700,7955050,19890,19890,19890,19890,1
20231220,115600,7935160,19890,19890,19890,19890,0
20231220,115500,7935160,19890,19890,19890,19890,0
20231220,115400,7935160,19890,19900,19900,19890,39
20231220,115300,7159140,19900,19900,19900,19900,6
20231220,115200,7039740,19910,19900,19910,19900,5
20231220,115100,6940210,19900,19900,19900,19900,0
20231220,115000,6940210,19900,19900,19900,19900,0
20231220,114900,6940210,19900,19900,19900,19900,83
20231220,114800,5288510,19900,19900,19900,19900,0
20231220,114700,5288510,19900,19900,19900,19900,0
20231220,114600,5288510,19900,19900,19900,19900,1
20231220,114500,5268610,19900,19900,19900,19900,0
20231220,114400,5268610,19900,19900,19900,19900,0
20231220,114300,5268610,19900,19900,19900,19900,1
20231220,114200,5248710,19900,19900,19900,19900,1
20231220,114100,5228810,19890,19890,19890,19890,0
20231220,114000,5228810,19890,19890,19890,19890,0
20231220,113900,5228810,19890,19890,19890,19890,0
20231220,113800,5228810,19890,19890,19890,19890,0
20231220,113700,5228810,19890,19890,19890,19890,0
20231220,113600,5228810,19890,19890,19890,19890,0
20231220,113500,5228810,19890,19890,19890,19890,0
20231220,113400,5228810,19890,19890,19890,19890,0
20231220,113300,5228810,19890,19890,19890,19890,0
20231220,113200,5228810,19890,19890,19890,19890,0
20231220,113100,5228810,19890,19890,19890,19890,1
20231220,113000,5208920,19890,19890,19890,19890,1
20231220,112900,5189030,19890,19890,19890,19890,0
20231220,112800,5189030,19890,19890,19890,19890,0
20231220,112700,5189030,19890,19890,19890,19890,2
20231220,112600,5149250,19890,19890,19890,19890,4
20231220,112500,5069690,19900,19900,19900,19900,10
20231220,112400,4870690,19900,19900,19900,19900,0
20231220,112300,4870690,19900,19900,19900,19900,2
20231220,112200,4830890,19890,19890,19890,19890,0
20231220,112100,4830890,19890,19890,19890,19890,0
20231220,112000,4830890,19890,19890,19890,19890,0
20231220,111900,4830890,19890,19890,19890,19890,0
20231220,111800,4830890,19890,19890,19890,19890,0
20231220,111700,4830890,19890,19890,19890,19890,0
20231220,111600,4830890,19890,19890,19890,19890,9
20231220,111500,4651880,19870,19880,19880,19870,51
20231220,111400,3638500,19880,19880,19880,19880,0
20231220,111300,3638500,19880,19880,19880,19880,71
20231220,111200,2227020,19880,19880,19880,19880,1
20231220,111100,2207140,19880,19880,19880,19880,0
20231220,111000,2207140,19880,19880,19880,19880,0
20231220,110900,2207140,19880,19880,19880,19880,0
20231220,110800,2207140,19880,19880,19880,19880,0
20231220,110700,2207140,19880,19880,19880,19880,0
20231220,110600,2207140,19880,19880,19880,19880,1
20231220,110500,2187260,19880,19880,19880,19880,1
20231220,110400,2167380,19870,19870,19870,19870,0
20231220,110300,2167380,19870,19870,19870,19870,0
20231220,110200,2167380,19870,19870,19870,19870,1
20231220,110100,2147510,19870,19870,19870,19870,4
20231220,110000,2068030,19880,19880,19880,19880,11
20231220,105900,1849350,19880,19880,19880,19880,0
20231220,105800,1849350,19880,19880,19880,19880,0
20231220,105700,1849350,19880,19880,19880,19880,4
20231220,105600,1769830,19870,19870,19870,19870,0
20231220,105500,1769830,19870,19870,19870,19870,0
20231220,105400,1769830,19870,19870,19870,19870,2
20231220,105300,1730090,19870,19880,19880,19870,5
20231220,105200,1630730,19880,19880,19880,19880,0
20231220,105100,1630730,19880,19880,19880,19880,0
20231220,105000,1630730,19880,19890,19890,19880,5
20231220,104900,1531310,19900,19900,19900,19900,0
20231220,104800,1531310,19900,19900,19900,19900,1
20231220,104700,1511410,19900,19900,19900,19900,0
20231220,104600,1511410,19900,19900,19900,19900,0
20231220,104500,1511410,19900,19900,19900,19900,0
20231220,104400,1511410,19900,19900,19900,19900,0
20231220,104300,1511410,19900,19900,19900,19900,0
20231220,104200,1511410,19900,19900,19900,19900,0
20231220,104100,1511410,19900,19900,19900,19900,0
20231220,104000,1511410,19900,19900,19900,19900,0
20231220,103900,1511410,19900,19900,19900,19900,0
20231220,103800,1511410,19900,19900,19900,19900,0
20231220,103700,1511410,19900,19900,19900,19900,0
20231220,103600,1511410,19900,19900,19900,19900,0
20231220,103500,1511410,19900,19900,19900,19900,0
20231220,103400,1511410,19900,19900,19900,19900,0
20231220,103300,1511410,19900,19900,19900,19900,1
20231220,103200,1491510,19900,19900,19900,19900,0
20231220,103100,1491510,19900,19900,19900,19900,1
20231220,103000,1471610,19900,19900,19900,19900,0
20231220,102900,1471610,19900,19900,19900,19900,0
20231220,102800,1471610,19900,19900,19900,19900,2
20231220,102700,1431810,19890,19890,19890,19890,0
20231220,102600,1431810,19890,19890,19890,19890,0
20231220,102500,1431810,19890,19890,19890,19890,0
20231220,102400,1431810,19890,19890,19890,19890,0
20231220,102300,1431810,19890,19890,19890,19890,0
20231220,102200,1431810,19890,19890,19890,19890,0
20231220,102100,1431810,19890,19900,19900,19890,2
20231220,102000,1392020,19910,19910,19910,19910,0
20231220,101900,1392020,19910,19910,19910,19910,0
20231220,101800,1392020,19910,19910,19910,19910,0
20231220,101700,1392020,19910,19910,19910,19910,0
20231220,101600,1392020,19910,19910,19910,19910,0
20231220,101500,1392020,19910,19910,19910,19910,9
20231220,101400,1212830,19910,19910,19910,19910,0
20231220,101300,1212830,19910,19910,19910,19910,0
20231220,101200,1212830,19910,19910,19910,19910,0
20231220,101100,1212830,19910,19910,19910,19910,0
20231220,101000,1212830,19910,19910,19910,19910,0
20231220,100900,1212830,19910,19910,19910,19910,0
20231220,100800,1212830,19910,19910,19910,19910,0
20231220,100700,1212830,19910,19910,19910,19910,0
20231220,100600,1212830,19910,19910,19910,19910,3
20231220,100500,1153100,19910,19910,19910,19910,0
20231220,100400,1153100,19910,19910,19910,19910,0
20231220,100300,1153100,19910,19910,19910,19910,0
20231220,100200,1153100,19910,19910,19910,19910,0
20231220,100100,1153100,19910,19910,19910,19910,0
20231220,100000,1153100,19910,19910,19910,19910,1
20231220,095900,1133190,19850,19850,19850,19850,0
20231220,095800,1133190,19850,19860,19860,19850,8
20231220,095700,974330,19860,19860,19860,19860,0
20231220,095600,974330,19860,19860,19860,19860,0
20231220,095500,974330,19860,19860,19860,19860,0
20231220,095400,974330,19860,19860,19860,19860,1
20231220,095300,954470,19850,19850,19850,19850,0
20231220,095200,954470,19850,19850,19850,19850,0
20231220,095100,954470,19850,19850,19850,19850,0
20231220,095000,954470,19850,19860,19860,19850,2
20231220,094900,914760,19830,19830,19830,19830,0
20231220,094800,914760,19830,19830,19830,19830,0
20231220,094700,914760,19830,19830,19830,19830,0
20231220,094600,914760,19830,19830,19830,19830,0
20231220,094500,914760,19830,19830,19830,19830,0
20231220,094400,914760,19830,19830,19830,19830,0
20231220,094300,914760,19830,19830,19830,19830,0
20231220,094200,914760,19830,19830,19830,19830,0
20231220,094100,914760,19830,19830,19830,19830,0
20231220,094000,914760,19830,19830,19830,19830,0
20231220,093900,914760,19830,19830,19830,19830,0
20231220,093800,914760,19830,19850,19850,19830,6
20231220,093700,795740,19910,19910,19910,19910,0
20231220,093600,795740,19910,19910,19910,19910,1
20231220,093500,775830,19910,19910,19910,19910,0
20231220,093400,775830,19910,19910,19910,19910,0
20231220,093300,775830,19910,19910,19910,19910,0
20231220,093200,775830,19910,19910,19910,19910,0
20231220,093100,775830,19910,19910,19910,19910,0
20231220,093000,775830,19910,19910,19910,19910,0
20231220,092900,775830,19910,19910,19910,19910,0
20231220,092800,775830,19910,19910,19910,19910,0
20231220,092700,775830,19910,19910,19910,19910,0
20231220,092600,775830,19910,19910,19910,19910,1
20231220,092500,755920,19910,19910,19910,19910,0
20231220,092400,755920,19910,19910,19910,19910,5
20231220,092300,656370,19920,19920,19920,19920,0
20231220,092200,656370,19920,19920,19920,19920,0
20231220,092100,656370,19920,19920,19920,19920,3
20231220,092000,596610,19900,19900,19900,19900,0
20231220,091900,596610,19900,19900,19900,19900,0
20231220,091800,596610,19900,19900,19900,19900,0
20231220,091700,596610,19900,19900,19900,19900,4
20231220,091600,517010,19900,19900,19900,19900,4
20231220,091500,437410,19900,19900,19900,19900,0
20231220,091400,437410,19900,19900,19900,19900,0
20231220,091300,437410,19900,19900,19900,19900,0
20231220,091200,437410,19900,19900,19900,19900,0
20231220,091100,437410,19900,19900,19900,19900,0
20231220,091000,437410,19900,19900,19900,19900,7
20231220,090900,298110,19930,19930,19930,19930,0
20231220,090800,298110,19930,19930,19930,19930,0
20231220,090700,298110,19930,19930,19930,19930,3
20231220,090600,238320,19710,19710,19710,19710,0
20231220,090500,238320,19710,19710,19710,19710,0
20231220,090400,238320,19710,19810,19810,19710,6
20231220,090300,119890,19980,19980,19980,19980,1
20231220,090200,99910,19980,19990,19990,19980,5
20231220,090100,0,19810,19810,19810,19810,0
20231220,090000,0,19810,19810,19810,19810,0