KissMeData/016250/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,190200,36492680,13910,13910,13910,13910,234
20241203,190100,36492680,13910,13910,13910,13910,0
20241203,190000,36492680,13910,13910,13910,13910,0
20241203,185900,36492680,13910,13910,13910,13910,0
20241203,185800,36492680,13910,13910,13910,13910,0
20241203,185700,36492680,13910,13910,13910,13910,0
20241203,185600,36492680,13910,13910,13910,13910,0
20241203,185500,36492680,13910,13910,13910,13910,0
20241203,185400,36492680,13910,13910,13910,13910,0
20241203,185300,36492680,13910,13910,13910,13910,0
20241203,185200,36492680,13910,13910,13910,13910,0
20241203,185100,36492680,13910,13910,13910,13910,0
20241203,185000,36492680,13910,13910,13910,13910,0
20241203,184900,36492680,13910,13910,13910,13910,0
20241203,184800,36492680,13910,13910,13910,13910,0
20241203,184700,36492680,13910,13910,13910,13910,0
20241203,184600,36492680,13910,13910,13910,13910,0
20241203,184500,36492680,13910,13910,13910,13910,0
20241203,184400,36492680,13910,13910,13910,13910,0
20241203,184300,36492680,13910,13910,13910,13910,0
20241203,184200,36492680,13910,13910,13910,13910,0
20241203,184100,36492680,13910,13910,13910,13910,0
20241203,184000,36492680,13910,13910,13910,13910,0
20241203,183900,36492680,13910,13910,13910,13910,0
20241203,183800,36492680,13910,13910,13910,13910,0
20241203,183700,36492680,13910,13910,13910,13910,0
20241203,183600,36492680,13910,13910,13910,13910,0
20241203,183500,36492680,13910,13910,13910,13910,0
20241203,183400,36492680,13910,13910,13910,13910,0
20241203,183300,36492680,13910,13910,13910,13910,0
20241203,183200,36492680,13910,13910,13910,13910,234
20241203,183100,36492680,13910,13910,13910,13910,0
20241203,183000,36492680,13910,13910,13910,13910,0
20241203,182900,36492680,13910,13910,13910,13910,0
20241203,182800,36492680,13910,13910,13910,13910,0
20241203,182700,36492680,13910,13910,13910,13910,0
20241203,182600,36492680,13910,13910,13910,13910,0
20241203,182500,36492680,13910,13910,13910,13910,0
20241203,182400,36492680,13910,13910,13910,13910,0
20241203,182300,36492680,13910,13910,13910,13910,0
20241203,182200,36492680,13910,13910,13910,13910,0
20241203,182100,36492680,13910,13910,13910,13910,0
20241203,182000,36492680,13910,13910,13910,13910,0
20241203,181900,36492680,13910,13910,13910,13910,0
20241203,181800,36492680,13910,13910,13910,13910,0
20241203,181700,36492680,13910,13910,13910,13910,0
20241203,181600,36492680,13910,13910,13910,13910,0
20241203,181500,36492680,13910,13910,13910,13910,0
20241203,181400,36492680,13910,13910,13910,13910,0
20241203,181300,36492680,13910,13910,13910,13910,0
20241203,181200,36492680,13910,13910,13910,13910,0
20241203,181100,36492680,13910,13910,13910,13910,0
20241203,181000,36492680,13910,13910,13910,13910,0
20241203,180900,36492680,13910,13910,13910,13910,0
20241203,180800,36492680,13910,13910,13910,13910,0
20241203,180700,36492680,13910,13910,13910,13910,0
20241203,180600,36492680,13910,13910,13910,13910,0
20241203,180500,36492680,13910,13910,13910,13910,0
20241203,180400,36492680,13910,13910,13910,13910,0
20241203,180300,36492680,13910,13910,13910,13910,0
20241203,180200,36492680,13910,13910,13910,13910,234
20241203,180100,36492680,13910,13910,13910,13910,0
20241203,180000,36492680,13910,13910,13910,13910,0
20241203,175900,36492680,13910,13910,13910,13910,0
20241203,175800,36492680,13910,13910,13910,13910,0
20241203,175700,36492680,13910,13910,13910,13910,0
20241203,175600,36492680,13910,13910,13910,13910,0
20241203,175500,36492680,13910,13910,13910,13910,0
20241203,175400,36492680,13910,13910,13910,13910,0
20241203,175300,36492680,13910,13910,13910,13910,0
20241203,175200,36492680,13910,13910,13910,13910,0
20241203,175100,36492680,13910,13910,13910,13910,0
20241203,175000,36492680,13910,13910,13910,13910,0
20241203,174900,36492680,13910,13910,13910,13910,0
20241203,174800,36492680,13910,13910,13910,13910,0
20241203,174700,36492680,13910,13910,13910,13910,0
20241203,174600,36492680,13910,13910,13910,13910,0
20241203,174500,36492680,13910,13910,13910,13910,0
20241203,174400,36492680,13910,13910,13910,13910,0
20241203,174300,36492680,13910,13910,13910,13910,0
20241203,174200,36492680,13910,13910,13910,13910,0
20241203,174100,36492680,13910,13910,13910,13910,0
20241203,174000,36492680,13910,13910,13910,13910,0
20241203,173900,36492680,13910,13910,13910,13910,0
20241203,173800,36492680,13910,13910,13910,13910,0
20241203,173700,36492680,13910,13910,13910,13910,0
20241203,173600,36492680,13910,13910,13910,13910,0
20241203,173500,36492680,13910,13910,13910,13910,0
20241203,173400,36492680,13910,13910,13910,13910,0
20241203,173300,36492680,13910,13910,13910,13910,0
20241203,173200,36492680,13910,13910,13910,13910,234
20241203,173100,36492680,13910,13910,13910,13910,0
20241203,173000,36492680,13910,13910,13910,13910,0
20241203,172900,36492680,13910,13910,13910,13910,0
20241203,172800,36492680,13910,13910,13910,13910,0
20241203,172700,36492680,13910,13910,13910,13910,0
20241203,172600,36492680,13910,13910,13910,13910,0
20241203,172500,36492680,13910,13910,13910,13910,0
20241203,172400,36492680,13910,13910,13910,13910,0
20241203,172300,36492680,13910,13910,13910,13910,0
20241203,172200,36492680,13910,13910,13910,13910,0
20241203,172100,36492680,13910,13910,13910,13910,0
20241203,172000,36492680,13910,13910,13910,13910,0
20241203,171900,36492680,13910,13910,13910,13910,0
20241203,171800,36492680,13910,13910,13910,13910,0
20241203,171700,36492680,13910,13910,13910,13910,0
20241203,171600,36492680,13910,13910,13910,13910,0
20241203,171500,36492680,13910,13910,13910,13910,0
20241203,171400,36492680,13910,13910,13910,13910,0
20241203,171300,36492680,13910,13910,13910,13910,0
20241203,171200,36492680,13910,13910,13910,13910,0
20241203,171100,36492680,13910,13910,13910,13910,0
20241203,171000,36492680,13910,13910,13910,13910,0
20241203,170900,36492680,13910,13910,13910,13910,0
20241203,170800,36492680,13910,13910,13910,13910,0
20241203,170700,36492680,13910,13910,13910,13910,0
20241203,170600,36492680,13910,13910,13910,13910,0
20241203,170500,36492680,13910,13910,13910,13910,0
20241203,170400,36492680,13910,13910,13910,13910,0
20241203,170300,36492680,13910,13910,13910,13910,0
20241203,170200,36492680,13910,13910,13910,13910,234
20241203,170100,36492680,13910,13910,13910,13910,0
20241203,170000,36492680,13910,13910,13910,13910,0
20241203,165900,36492680,13910,13910,13910,13910,0
20241203,165800,36492680,13910,13910,13910,13910,0
20241203,165700,36492680,13910,13910,13910,13910,0
20241203,165600,36492680,13910,13910,13910,13910,0
20241203,165500,36492680,13910,13910,13910,13910,0
20241203,165400,36492680,13910,13910,13910,13910,0
20241203,165300,36492680,13910,13910,13910,13910,0
20241203,165200,36492680,13910,13910,13910,13910,0
20241203,165100,36492680,13910,13910,13910,13910,0
20241203,165000,36492680,13910,13910,13910,13910,0
20241203,164900,36492680,13910,13910,13910,13910,0
20241203,164800,36492680,13910,13910,13910,13910,0
20241203,164700,36492680,13910,13910,13910,13910,0
20241203,164600,36492680,13910,13910,13910,13910,0
20241203,164500,36492680,13910,13910,13910,13910,0
20241203,164400,36492680,13910,13910,13910,13910,0
20241203,164300,36492680,13910,13910,13910,13910,0
20241203,164200,36492680,13910,13910,13910,13910,0
20241203,164100,36492680,13910,13910,13910,13910,0
20241203,164000,36492680,13910,13910,13910,13910,0
20241203,163900,36492680,13910,13910,13910,13910,0
20241203,163800,36492680,13910,13910,13910,13910,0
20241203,163700,36492680,13910,13910,13910,13910,0
20241203,163600,36492680,13910,13910,13910,13910,0
20241203,163500,36492680,13910,13910,13910,13910,0
20241203,163400,36492680,13910,13910,13910,13910,0
20241203,163300,36492680,13910,13910,13910,13910,0
20241203,163200,36492680,13910,13910,13910,13910,234
20241203,163100,36492680,13910,13910,13910,13910,0
20241203,163000,36492680,13910,13910,13910,13910,0
20241203,162900,36492680,13910,13910,13910,13910,0
20241203,162800,36492680,13910,13910,13910,13910,0
20241203,162700,36492680,13910,13910,13910,13910,0
20241203,162600,36492680,13910,13910,13910,13910,0
20241203,162500,36492680,13910,13910,13910,13910,0
20241203,162400,36492680,13910,13910,13910,13910,0
20241203,162300,36492680,13910,13910,13910,13910,0
20241203,162200,36492680,13910,13910,13910,13910,0
20241203,162100,36492680,13910,13910,13910,13910,0
20241203,162000,36492680,13910,13910,13910,13910,0
20241203,161900,36492680,13910,13910,13910,13910,0
20241203,161800,36492680,13910,13910,13910,13910,0
20241203,161700,36492680,13910,13910,13910,13910,0
20241203,161600,36492680,13910,13910,13910,13910,0
20241203,161500,36492680,13910,13910,13910,13910,0
20241203,161400,36492680,13910,13910,13910,13910,0
20241203,161300,36492680,13910,13910,13910,13910,0
20241203,161200,36492680,13910,13910,13910,13910,0
20241203,161100,36492680,13910,13910,13910,13910,0
20241203,161000,36492680,13910,13910,13910,13910,0
20241203,160900,36492680,13910,13910,13910,13910,0
20241203,160800,36492680,13910,13910,13910,13910,0
20241203,160700,36492680,13910,13910,13910,13910,0
20241203,160600,36492680,13910,13910,13910,13910,0
20241203,160500,36492680,13910,13910,13910,13910,0
20241203,160400,36492680,13910,13910,13910,13910,0
20241203,160300,36492680,13910,13910,13910,13910,0
20241203,160200,36492680,13910,13910,13910,13910,234
20241203,160100,36492680,13910,13910,13910,13910,0
20241203,160000,36492680,13910,13910,13910,13910,0
20241203,155900,36492680,13910,13910,13910,13910,0
20241203,155800,36492680,13910,13910,13910,13910,0
20241203,155700,36492680,13910,13910,13910,13910,0
20241203,155600,36492680,13910,13910,13910,13910,0
20241203,155500,36492680,13910,13910,13910,13910,0
20241203,155400,36492680,13910,13910,13910,13910,0
20241203,155300,36492680,13910,13910,13910,13910,0
20241203,155200,36492680,13910,13910,13910,13910,0
20241203,155100,36492680,13910,13910,13910,13910,0
20241203,155000,36492680,13910,13910,13910,13910,0
20241203,154900,36492680,13910,13910,13910,13910,0
20241203,154800,36492680,13910,13910,13910,13910,0
20241203,154700,36492680,13910,13910,13910,13910,0
20241203,154600,36492680,13910,13910,13910,13910,0
20241203,154500,36492680,13910,13910,13910,13910,0
20241203,154400,36492680,13910,13910,13910,13910,0
20241203,154300,36492680,13910,13910,13910,13910,0
20241203,154200,36492680,13910,13910,13910,13910,0
20241203,154100,36492680,13910,13910,13910,13910,0
20241203,154000,36492680,13910,13910,13910,13910,0
20241203,153900,36492680,13910,13910,13910,13910,0
20241203,153800,36492680,13910,13910,13910,13910,0
20241203,153700,36492680,13910,13910,13910,13910,0
20241203,153600,36492680,13910,13910,13910,13910,0
20241203,153500,36492680,13910,13910,13910,13910,0
20241203,153400,36492680,13910,13910,13910,13910,0
20241203,153300,36492680,13910,13910,13910,13910,0
20241203,153200,36492680,13910,13910,13910,13910,234
20241203,153100,36492680,13910,13910,13910,13910,0
20241203,153000,36492680,13910,13910,13910,13910,234
20241203,152900,33237740,14090,14090,14090,14090,0
20241203,152800,33237740,14090,14090,14090,14090,0
20241203,152700,33237740,14090,14090,14090,14090,0
20241203,152600,33237740,14090,14090,14090,14090,0
20241203,152500,33237740,14090,14090,14090,14090,0
20241203,152400,33237740,14090,14090,14090,14090,0
20241203,152300,33237740,14090,14090,14090,14090,0
20241203,152200,33237740,14090,14090,14090,14090,0
20241203,152100,33237740,14090,14090,14090,14090,0
20241203,152000,33237740,14090,14090,14090,14090,0
20241203,151900,33237740,14090,14090,14090,14060,19
20241203,151800,32970330,14090,14010,14090,14010,59
20241203,151700,32143020,14010,13970,14010,13960,69
20241203,151600,31179170,13970,14000,14000,13970,26
20241203,151500,30815750,14010,14010,14010,14010,86
20241203,151400,29610890,14010,14000,14010,14000,390
20241203,151300,24150480,13990,13990,13990,13990,0
20241203,151200,24150480,13990,13990,13990,13990,0
20241203,151100,24150480,13990,13990,13990,13990,0
20241203,151000,24150480,13990,13990,13990,13990,1
20241203,150900,24136490,14000,14000,14000,14000,0
20241203,150800,24136490,14000,14000,14000,14000,0
20241203,150700,24136490,14000,14000,14000,14000,4
20241203,150600,24080490,14000,14000,14000,14000,2
20241203,150500,24052490,14000,14000,14000,14000,0
20241203,150400,24052490,14000,14000,14000,14000,14
20241203,150300,23856490,14010,14010,14010,14010,0
20241203,150200,23856490,14010,14010,14010,14010,7
20241203,150100,23758420,14010,14030,14030,14010,15
20241203,150000,23548230,14030,14030,14030,14030,3
20241203,145900,23506140,14020,14040,14040,14020,25
20241203,145800,23155500,14040,14050,14050,14040,13
20241203,145700,22972970,14050,14050,14050,14050,0
20241203,145600,22972970,14050,14060,14060,14050,26
20241203,145500,22607480,14070,14070,14070,14070,4
20241203,145400,22551200,14070,14070,14070,14070,0
20241203,145300,22551200,14070,14070,14070,14070,4
20241203,145200,22494920,14070,14070,14070,14070,0
20241203,145100,22494920,14070,14070,14070,14070,6
20241203,145000,22410500,14080,14080,14080,14080,0
20241203,144900,22410500,14080,14080,14080,14080,0
20241203,144800,22410500,14080,14080,14080,14080,1
20241203,144700,22396420,14080,14080,14080,14080,6
20241203,144600,22311940,14080,14080,14080,14080,4
20241203,144500,22255620,14090,14090,14090,14090,1
20241203,144400,22241530,14090,14090,14090,14090,9
20241203,144300,22114720,14100,14110,14110,14100,29
20241203,144200,21705630,14120,14120,14120,14120,0
20241203,144100,21705630,14120,14120,14120,14120,0
20241203,144000,21705630,14120,14120,14120,14120,0
20241203,143900,21705630,14120,14120,14120,14120,0
20241203,143800,21705630,14120,14120,14120,14120,0
20241203,143700,21705630,14120,14120,14120,14120,0
20241203,143600,21705630,14120,14120,14120,14120,0
20241203,143500,21705630,14120,14120,14120,14120,0
20241203,143400,21705630,14120,14120,14120,14120,0
20241203,143300,21705630,14120,14120,14120,14120,0
20241203,143200,21705630,14120,14120,14120,14120,0
20241203,143100,21705630,14120,14120,14120,14120,0
20241203,143000,21705630,14120,14120,14120,14120,3
20241203,142900,21663270,14120,14120,14120,14120,6
20241203,142800,21578550,14120,14120,14120,14120,3
20241203,142700,21536190,14120,14120,14120,14120,6
20241203,142600,21451470,14120,14120,14120,14120,0
20241203,142500,21451470,14120,14120,14120,14120,0
20241203,142400,21451470,14120,14120,14120,14120,0
20241203,142300,21451470,14120,14120,14120,14120,0
20241203,142200,21451470,14120,14120,14120,14120,0
20241203,142100,21451470,14120,14120,14120,14120,0
20241203,142000,21451470,14120,14120,14120,14120,0
20241203,141900,21451470,14120,14120,14120,14120,0
20241203,141800,21451470,14120,14120,14120,14120,0
20241203,141700,21451470,14120,14120,14120,14120,0
20241203,141600,21451470,14120,14120,14120,14120,0
20241203,141500,21451470,14120,14120,14120,14120,0
20241203,141400,21451470,14120,14120,14120,14120,0
20241203,141300,21451470,14120,14120,14120,14120,0
20241203,141200,21451470,14120,14120,14120,14120,1
20241203,141100,21437350,14120,14120,14120,14120,0
20241203,141000,21437350,14120,14120,14120,14120,0
20241203,140900,21437350,14120,14120,14120,14120,0
20241203,140800,21437350,14120,14120,14120,14120,0
20241203,140700,21437350,14120,14120,14120,14120,0
20241203,140600,21437350,14120,14120,14120,14120,0
20241203,140500,21437350,14120,14120,14120,14120,1
20241203,140400,21423230,14120,14120,14120,14120,2
20241203,140300,21394990,14110,14110,14110,14110,3
20241203,140200,21352660,14120,14120,14120,14120,0
20241203,140100,21352660,14120,14120,14120,14120,0
20241203,140000,21352660,14120,14120,14120,14120,0
20241203,135900,21352660,14120,14120,14120,14120,0
20241203,135800,21352660,14120,14110,14120,14110,21
20241203,135700,21056290,14110,14110,14110,14110,7
20241203,135600,20957520,14110,14110,14110,14110,9
20241203,135500,20830530,14120,14120,14120,14120,0
20241203,135400,20830530,14120,14120,14120,14120,0
20241203,135300,20830530,14120,14120,14120,14120,0
20241203,135200,20830530,14120,14120,14120,14120,0
20241203,135100,20830530,14120,14120,14120,14120,0
20241203,135000,20830530,14120,14120,14120,14120,0
20241203,134900,20830530,14120,14120,14120,14120,0
20241203,134800,20830530,14120,14120,14120,14120,3
20241203,134700,20788170,14120,14110,14120,14110,30
20241203,134600,20364800,14110,14110,14110,14110,0
20241203,134500,20364800,14110,14110,14110,14110,0
20241203,134400,20364800,14110,14110,14110,14110,4
20241203,134300,20308360,14110,14100,14110,14100,18
20241203,134200,20054460,14100,14100,14100,14100,1
20241203,134100,20040360,14100,14100,14100,14100,0
20241203,134000,20040360,14100,14100,14100,14100,8
20241203,133900,19927560,14030,14030,14030,14030,0
20241203,133800,19927560,14030,14030,14030,14030,0
20241203,133700,19927560,14030,14030,14030,14030,0
20241203,133600,19927560,14030,14030,14030,14030,0
20241203,133500,19927560,14030,14030,14030,14030,0
20241203,133400,19927560,14030,14030,14030,14030,0
20241203,133300,19927560,14030,14030,14030,14030,0
20241203,133200,19927560,14030,14030,14030,14030,0
20241203,133100,19927560,14030,14030,14030,14030,0
20241203,133000,19927560,14030,14030,14030,14030,0
20241203,132900,19927560,14030,14030,14030,14030,0
20241203,132800,19927560,14030,14030,14030,14030,0
20241203,132700,19927560,14030,14030,14030,14030,0
20241203,132600,19927560,14030,14030,14030,14030,0
20241203,132500,19927560,14030,14030,14030,14030,20
20241203,132400,19646960,14110,14110,14110,14110,0
20241203,132300,19646960,14110,14110,14110,14110,0
20241203,132200,19646960,14110,14110,14110,14110,0
20241203,132100,19646960,14110,14110,14110,14110,0
20241203,132000,19646960,14110,14110,14110,14110,0
20241203,131900,19646960,14110,14110,14110,14110,0
20241203,131800,19646960,14110,14110,14110,14110,0
20241203,131700,19646960,14110,14110,14110,14110,0
20241203,131600,19646960,14110,14110,14110,14110,0
20241203,131500,19646960,14110,14110,14110,14110,0
20241203,131400,19646960,14110,14110,14110,14110,0
20241203,131300,19646960,14110,14110,14110,14110,0
20241203,131200,19646960,14110,14110,14110,14110,0
20241203,131100,19646960,14110,14110,14110,14110,1
20241203,131000,19632850,13920,13920,13920,13920,0
20241203,130900,19632850,13920,13970,13970,13910,431
20241203,130800,13623760,13970,14050,14050,13970,103
20241203,130700,12181110,14060,14060,14060,14060,8
20241203,130600,12068630,14070,14070,14070,14070,0
20241203,130500,12068630,14070,14160,14160,14060,141
20241203,130400,10083600,14180,14180,14180,14180,0
20241203,130300,10083600,14180,14180,14180,14180,0
20241203,130200,10083600,14180,14180,14180,14180,0
20241203,130100,10083600,14180,14180,14180,14180,0
20241203,130000,10083600,14180,14180,14180,14180,1
20241203,125900,10069420,14180,14180,14180,14180,0
20241203,125800,10069420,14180,14180,14180,14180,2
20241203,125700,10041060,14180,14180,14180,14180,0
20241203,125600,10041060,14180,14180,14180,14180,0
20241203,125500,10041060,14180,14180,14180,14180,0
20241203,125400,10041060,14180,14180,14180,14180,0
20241203,125300,10041060,14180,14180,14180,14180,0
20241203,125200,10041060,14180,14180,14180,14180,0
20241203,125100,10041060,14180,14180,14180,14180,0
20241203,125000,10041060,14180,14180,14180,14180,0
20241203,124900,10041060,14180,14180,14180,14180,0
20241203,124800,10041060,14180,14180,14180,14180,0
20241203,124700,10041060,14180,14180,14180,14180,0
20241203,124600,10041060,14180,14180,14180,14180,0
20241203,124500,10041060,14180,14180,14180,14180,0
20241203,124400,10041060,14180,14180,14180,14180,4
20241203,124300,9984340,14210,14210,14210,14210,2
20241203,124200,9955920,14200,14200,14200,14200,3
20241203,124100,9913320,14210,14210,14210,14210,0
20241203,124000,9913320,14210,14210,14210,14210,0
20241203,123900,9913320,14210,14210,14210,14210,0
20241203,123800,9913320,14210,14210,14210,14210,0
20241203,123700,9913320,14210,14210,14210,14210,0
20241203,123600,9913320,14210,14210,14210,14210,0
20241203,123500,9913320,14210,14210,14210,14210,0
20241203,123400,9913320,14210,14210,14210,14210,0
20241203,123300,9913320,14210,14210,14210,14210,0
20241203,123200,9913320,14210,14210,14210,14210,0
20241203,123100,9913320,14210,14210,14210,14210,0
20241203,123000,9913320,14210,14210,14210,14210,0
20241203,122900,9913320,14210,14210,14210,14210,0
20241203,122800,9913320,14210,14210,14210,14210,0
20241203,122700,9913320,14210,14210,14210,14210,0
20241203,122600,9913320,14210,14210,14210,14210,0
20241203,122500,9913320,14210,14210,14210,14210,0
20241203,122400,9913320,14210,14210,14210,14210,0
20241203,122300,9913320,14210,14210,14210,14210,0
20241203,122200,9913320,14210,14210,14210,14210,0
20241203,122100,9913320,14210,14210,14210,14210,0
20241203,122000,9913320,14210,14210,14210,14210,0
20241203,121900,9913320,14210,14210,14210,14210,0
20241203,121800,9913320,14210,14210,14210,14210,0
20241203,121700,9913320,14210,14210,14210,14210,0
20241203,121600,9913320,14210,14210,14210,14210,0
20241203,121500,9913320,14210,14210,14210,14210,0
20241203,121400,9913320,14210,14210,14210,14210,0
20241203,121300,9913320,14210,14210,14210,14210,9
20241203,121200,9785430,14210,14210,14210,14210,2
20241203,121100,9757010,14210,14210,14210,14210,3
20241203,121000,9714380,14210,14210,14210,14210,0
20241203,120900,9714380,14210,14210,14210,14210,0
20241203,120800,9714380,14210,14210,14210,14210,0
20241203,120700,9714380,14210,14210,14210,14210,0
20241203,120600,9714380,14210,14210,14210,14210,0
20241203,120500,9714380,14210,14210,14210,14210,1
20241203,120400,9700170,14010,14010,14010,14010,0
20241203,120300,9700170,14010,14010,14010,14010,0
20241203,120200,9700170,14010,14040,14040,14010,69
20241203,120100,8732900,14050,14100,14100,14050,38
20241203,120000,8198170,14110,14140,14140,14110,29
20241203,115900,7788190,14220,14220,14220,14220,0
20241203,115800,7788190,14220,14220,14220,14220,0
20241203,115700,7788190,14220,14220,14220,14220,0
20241203,115600,7788190,14220,14220,14220,14220,0
20241203,115500,7788190,14220,14220,14220,14220,0
20241203,115400,7788190,14220,14220,14220,14220,0
20241203,115300,7788190,14220,14220,14220,14220,0
20241203,115200,7788190,14220,14220,14220,14220,0
20241203,115100,7788190,14220,14220,14220,14220,0
20241203,115000,7788190,14220,14220,14220,14220,0
20241203,114900,7788190,14220,14220,14220,14220,0
20241203,114800,7788190,14220,14220,14220,14220,0
20241203,114700,7788190,14220,14220,14220,14220,0
20241203,114600,7788190,14220,14220,14220,14220,0
20241203,114500,7788190,14220,14220,14220,14220,0
20241203,114400,7788190,14220,14220,14220,14220,0
20241203,114300,7788190,14220,14220,14220,14220,0
20241203,114200,7788190,14220,14220,14220,14220,0
20241203,114100,7788190,14220,14220,14220,14220,0
20241203,114000,7788190,14220,14220,14220,14220,0
20241203,113900,7788190,14220,14220,14220,14220,0
20241203,113800,7788190,14220,14170,14220,14150,47
20241203,113700,7122270,14220,14220,14220,14220,2
20241203,113600,7093830,14220,14220,14220,14220,1
20241203,113500,7079610,14230,14230,14230,14230,0
20241203,113400,7079610,14230,14230,14230,14230,0
20241203,113300,7079610,14230,14230,14230,14230,0
20241203,113200,7079610,14230,14230,14230,14230,0
20241203,113100,7079610,14230,14230,14230,14230,0
20241203,113000,7079610,14230,14230,14230,14230,0
20241203,112900,7079610,14230,14230,14230,14230,0
20241203,112800,7079610,14230,14230,14230,14230,0
20241203,112700,7079610,14230,14230,14230,14230,0
20241203,112600,7079610,14230,14230,14230,14230,0
20241203,112500,7079610,14230,14230,14230,14230,0
20241203,112400,7079610,14230,14230,14230,14230,0
20241203,112300,7079610,14230,14230,14230,14230,0
20241203,112200,7079610,14230,14230,14230,14230,0
20241203,112100,7079610,14230,14230,14230,14230,0
20241203,112000,7079610,14230,14230,14230,14230,0
20241203,111900,7079610,14230,14230,14230,14230,0
20241203,111800,7079610,14230,14230,14230,14230,0
20241203,111700,7079610,14230,14230,14230,14230,0
20241203,111600,7079610,14230,14230,14230,14230,0
20241203,111500,7079610,14230,14230,14230,14230,0
20241203,111400,7079610,14230,14230,14230,14230,0
20241203,111300,7079610,14230,14230,14230,14230,0
20241203,111200,7079610,14230,14230,14230,14230,0
20241203,111100,7079610,14230,14230,14230,14230,0
20241203,111000,7079610,14230,14230,14230,14230,0
20241203,110900,7079610,14230,14230,14230,14230,0
20241203,110800,7079610,14230,14230,14230,14230,0
20241203,110700,7079610,14230,14230,14230,14230,0
20241203,110600,7079610,14230,14230,14230,14230,0
20241203,110500,7079610,14230,14230,14230,14230,0
20241203,110400,7079610,14230,14230,14230,14230,0
20241203,110300,7079610,14230,14230,14230,14230,1
20241203,110200,7065380,14240,14240,14240,14240,0
20241203,110100,7065380,14240,14240,14240,14240,0
20241203,110000,7065380,14240,14240,14240,14240,0
20241203,105900,7065380,14240,14240,14240,14240,0
20241203,105800,7065380,14240,14240,14240,14240,0
20241203,105700,7065380,14240,14240,14240,14240,0
20241203,105600,7065380,14240,14240,14240,14240,0
20241203,105500,7065380,14240,14240,14240,14240,0
20241203,105400,7065380,14240,14240,14240,14240,0
20241203,105300,7065380,14240,14240,14240,14240,0
20241203,105200,7065380,14240,14240,14240,14240,10
20241203,105100,6922980,14240,14240,14240,14240,0
20241203,105000,6922980,14240,14240,14240,14240,0
20241203,104900,6922980,14240,14240,14240,14240,0
20241203,104800,6922980,14240,14240,14240,14240,0
20241203,104700,6922980,14240,14240,14240,14240,0
20241203,104600,6922980,14240,14240,14240,14240,2
20241203,104500,6894500,14240,14240,14240,14240,0
20241203,104400,6894500,14240,14240,14240,14240,3
20241203,104300,6851780,14240,14240,14240,14240,0
20241203,104200,6851780,14240,14240,14240,14240,0
20241203,104100,6851780,14240,14240,14240,14240,1
20241203,104000,6837540,14240,14240,14240,14240,0
20241203,103900,6837540,14240,14240,14240,14240,0
20241203,103800,6837540,14240,14240,14240,14240,0
20241203,103700,6837540,14240,14240,14240,14240,0
20241203,103600,6837540,14240,14240,14240,14240,0
20241203,103500,6837540,14240,14240,14240,14240,0
20241203,103400,6837540,14240,14240,14240,14240,0
20241203,103300,6837540,14240,14240,14240,14240,0
20241203,103200,6837540,14240,14240,14240,14240,0
20241203,103100,6837540,14240,14210,14240,14190,11
20241203,103000,6681250,14240,14240,14240,14240,0
20241203,102900,6681250,14240,14240,14240,14240,0
20241203,102800,6681250,14240,14240,14240,14240,0
20241203,102700,6681250,14240,14240,14240,14240,0
20241203,102600,6681250,14240,14240,14240,14240,0
20241203,102500,6681250,14240,14240,14240,14240,0
20241203,102400,6681250,14240,14240,14240,14240,0
20241203,102300,6681250,14240,14240,14240,14240,0
20241203,102200,6681250,14240,14240,14240,14240,0
20241203,102100,6681250,14240,14240,14240,14240,0
20241203,102000,6681250,14240,14240,14240,14240,0
20241203,101900,6681250,14240,14240,14240,14240,0
20241203,101800,6681250,14240,14240,14240,14240,0
20241203,101700,6681250,14240,14240,14240,14240,0
20241203,101600,6681250,14240,14240,14240,14240,0
20241203,101500,6681250,14240,14240,14240,14240,3
20241203,101400,6638530,14240,14240,14240,14240,0
20241203,101300,6638530,14240,14240,14240,14240,0
20241203,101200,6638530,14240,14240,14240,14240,10
20241203,101100,6496130,14240,14240,14240,14240,0
20241203,101000,6496130,14240,14240,14240,14240,0
20241203,100900,6496130,14240,14240,14240,14240,0
20241203,100800,6496130,14240,14240,14240,14240,0
20241203,100700,6496130,14240,14240,14240,14240,0
20241203,100600,6496130,14240,14240,14240,14240,6
20241203,100500,6410690,14260,14260,14260,14260,0
20241203,100400,6410690,14260,14260,14260,14260,3
20241203,100300,6367910,14260,14260,14260,14260,0
20241203,100200,6367910,14260,14260,14260,14260,0
20241203,100100,6367910,14260,14260,14260,14260,5
20241203,100000,6296610,14270,14270,14270,14270,1
20241203,095900,6282340,14270,14270,14270,14270,0
20241203,095800,6282340,14270,14270,14270,14270,0
20241203,095700,6282340,14270,14270,14270,14270,20
20241203,095600,5996940,14270,14270,14270,14270,0
20241203,095500,5996940,14270,14270,14270,14270,0
20241203,095400,5996940,14270,14270,14270,14270,0
20241203,095300,5996940,14270,14270,14270,14050,52
20241203,095200,5262270,14270,14250,14270,14250,6
20241203,095100,5176670,14250,14250,14250,14250,39
20241203,095000,4620920,14250,14250,14250,14250,90
20241203,094900,3338420,14250,14250,14250,14250,0
20241203,094800,3338420,14250,14180,14270,14180,102
20241203,094700,1887660,14180,14180,14180,14180,0
20241203,094600,1887660,14180,14180,14180,14180,0
20241203,094500,1887660,14180,14180,14180,14180,0
20241203,094400,1887660,14180,14180,14180,14180,0
20241203,094300,1887660,14180,14180,14180,14180,0
20241203,094200,1887660,14180,14180,14180,14170,5
20241203,094100,1816770,14180,14180,14180,14180,8
20241203,094000,1703330,14170,14170,14170,14170,0
20241203,093900,1703330,14170,14180,14180,14170,11
20241203,093800,1547390,14170,14170,14170,14170,2
20241203,093700,1519050,14180,14170,14180,14170,24
20241203,093600,1178940,14170,14170,14170,14170,0
20241203,093500,1178940,14170,14170,14170,14170,0
20241203,093400,1178940,14170,14170,14170,14170,2
20241203,093300,1150600,14170,14170,14170,14170,0
20241203,093200,1150600,14170,14170,14170,14170,0
20241203,093100,1150600,14170,14170,14170,14170,0
20241203,093000,1150600,14170,14060,14170,14060,9
20241203,092900,1023840,14060,14060,14060,14060,0
20241203,092800,1023840,14060,14060,14060,14060,0
20241203,092700,1023840,14060,14060,14060,14060,0
20241203,092600,1023840,14060,14060,14060,14060,0
20241203,092500,1023840,14060,14060,14060,14060,3
20241203,092400,981660,14060,14060,14060,14060,0
20241203,092300,981660,14060,14060,14060,14060,0
20241203,092200,981660,14060,14060,14060,14060,15
20241203,092100,770760,14060,14060,14060,14060,0
20241203,092000,770760,14060,14060,14060,14060,0
20241203,091900,770760,14060,14060,14060,14060,0
20241203,091800,770760,14060,14060,14060,14060,0
20241203,091700,770760,14060,14060,14060,14060,0
20241203,091600,770760,14060,14060,14060,14060,0
20241203,091500,770760,14060,14060,14060,14060,0
20241203,091400,770760,14060,14060,14060,13950,37
20241203,091300,253080,14060,14060,14060,14060,7
20241203,091200,154660,14060,14060,14060,14060,0
20241203,091100,154660,14060,14060,14060,14060,0
20241203,091000,154660,14060,14060,14060,14060,0
20241203,090900,154660,14060,14060,14060,14060,0
20241203,090800,154660,14060,14060,14060,14060,3
20241203,090700,112480,14060,14060,14060,14060,0
20241203,090600,112480,14060,14060,14060,14060,0
20241203,090500,112480,14060,14060,14060,14060,0
20241203,090400,112480,14060,14060,14060,14060,0
20241203,090300,112480,14060,14060,14060,14060,0
20241203,090200,112480,14060,14060,14060,14060,4
20241203,090100,56240,14060,14060,14060,14060,4
20241203,090000,0,14060,14060,14060,14060,0