KissMeData/016250/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190200,21904590,13650,13650,13650,13650,87
20241205,190100,21904590,13650,13650,13650,13650,0
20241205,190000,21904590,13650,13650,13650,13650,0
20241205,185900,21904590,13650,13650,13650,13650,0
20241205,185800,21904590,13650,13650,13650,13650,0
20241205,185700,21904590,13650,13650,13650,13650,0
20241205,185600,21904590,13650,13650,13650,13650,0
20241205,185500,21904590,13650,13650,13650,13650,0
20241205,185400,21904590,13650,13650,13650,13650,0
20241205,185300,21904590,13650,13650,13650,13650,0
20241205,185200,21904590,13650,13650,13650,13650,0
20241205,185100,21904590,13650,13650,13650,13650,0
20241205,185000,21904590,13650,13650,13650,13650,0
20241205,184900,21904590,13650,13650,13650,13650,0
20241205,184800,21904590,13650,13650,13650,13650,0
20241205,184700,21904590,13650,13650,13650,13650,0
20241205,184600,21904590,13650,13650,13650,13650,0
20241205,184500,21904590,13650,13650,13650,13650,0
20241205,184400,21904590,13650,13650,13650,13650,0
20241205,184300,21904590,13650,13650,13650,13650,0
20241205,184200,21904590,13650,13650,13650,13650,0
20241205,184100,21904590,13650,13650,13650,13650,0
20241205,184000,21904590,13650,13650,13650,13650,0
20241205,183900,21904590,13650,13650,13650,13650,0
20241205,183800,21904590,13650,13650,13650,13650,0
20241205,183700,21904590,13650,13650,13650,13650,0
20241205,183600,21904590,13650,13650,13650,13650,0
20241205,183500,21904590,13650,13650,13650,13650,0
20241205,183400,21904590,13650,13650,13650,13650,0
20241205,183300,21904590,13650,13650,13650,13650,0
20241205,183200,21904590,13650,13650,13650,13650,87
20241205,183100,21904590,13650,13650,13650,13650,0
20241205,183000,21904590,13650,13650,13650,13650,0
20241205,182900,21904590,13650,13650,13650,13650,0
20241205,182800,21904590,13650,13650,13650,13650,0
20241205,182700,21904590,13650,13650,13650,13650,0
20241205,182600,21904590,13650,13650,13650,13650,0
20241205,182500,21904590,13650,13650,13650,13650,0
20241205,182400,21904590,13650,13650,13650,13650,0
20241205,182300,21904590,13650,13650,13650,13650,0
20241205,182200,21904590,13650,13650,13650,13650,0
20241205,182100,21904590,13650,13650,13650,13650,0
20241205,182000,21904590,13650,13650,13650,13650,0
20241205,181900,21904590,13650,13650,13650,13650,0
20241205,181800,21904590,13650,13650,13650,13650,0
20241205,181700,21904590,13650,13650,13650,13650,0
20241205,181600,21904590,13650,13650,13650,13650,0
20241205,181500,21904590,13650,13650,13650,13650,0
20241205,181400,21904590,13650,13650,13650,13650,0
20241205,181300,21904590,13650,13650,13650,13650,0
20241205,181200,21904590,13650,13650,13650,13650,0
20241205,181100,21904590,13650,13650,13650,13650,0
20241205,181000,21904590,13650,13650,13650,13650,0
20241205,180900,21904590,13650,13650,13650,13650,0
20241205,180800,21904590,13650,13650,13650,13650,0
20241205,180700,21904590,13650,13650,13650,13650,0
20241205,180600,21904590,13650,13650,13650,13650,0
20241205,180500,21904590,13650,13650,13650,13650,0
20241205,180400,21904590,13650,13650,13650,13650,0
20241205,180300,21904590,13650,13650,13650,13650,0
20241205,180200,21904590,13650,13650,13650,13650,87
20241205,180100,21904590,13650,13650,13650,13650,0
20241205,180000,21904590,13650,13650,13650,13650,0
20241205,175900,21904590,13650,13650,13650,13650,0
20241205,175800,21904590,13650,13650,13650,13650,0
20241205,175700,21904590,13650,13650,13650,13650,0
20241205,175600,21904590,13650,13650,13650,13650,0
20241205,175500,21904590,13650,13650,13650,13650,0
20241205,175400,21904590,13650,13650,13650,13650,0
20241205,175300,21904590,13650,13650,13650,13650,0
20241205,175200,21904590,13650,13650,13650,13650,0
20241205,175100,21904590,13650,13650,13650,13650,0
20241205,175000,21904590,13650,13650,13650,13650,0
20241205,174900,21904590,13650,13650,13650,13650,0
20241205,174800,21904590,13650,13650,13650,13650,0
20241205,174700,21904590,13650,13650,13650,13650,0
20241205,174600,21904590,13650,13650,13650,13650,0
20241205,174500,21904590,13650,13650,13650,13650,0
20241205,174400,21904590,13650,13650,13650,13650,0
20241205,174300,21904590,13650,13650,13650,13650,0
20241205,174200,21904590,13650,13650,13650,13650,0
20241205,174100,21904590,13650,13650,13650,13650,0
20241205,174000,21904590,13650,13650,13650,13650,0
20241205,173900,21904590,13650,13650,13650,13650,0
20241205,173800,21904590,13650,13650,13650,13650,0
20241205,173700,21904590,13650,13650,13650,13650,0
20241205,173600,21904590,13650,13650,13650,13650,0
20241205,173500,21904590,13650,13650,13650,13650,0
20241205,173400,21904590,13650,13650,13650,13650,0
20241205,173300,21904590,13650,13650,13650,13650,0
20241205,173200,21904590,13650,13650,13650,13650,87
20241205,173100,21904590,13650,13650,13650,13650,0
20241205,173000,21904590,13650,13650,13650,13650,0
20241205,172900,21904590,13650,13650,13650,13650,0
20241205,172800,21904590,13650,13650,13650,13650,0
20241205,172700,21904590,13650,13650,13650,13650,0
20241205,172600,21904590,13650,13650,13650,13650,0
20241205,172500,21904590,13650,13650,13650,13650,0
20241205,172400,21904590,13650,13650,13650,13650,0
20241205,172300,21904590,13650,13650,13650,13650,0
20241205,172200,21904590,13650,13650,13650,13650,0
20241205,172100,21904590,13650,13650,13650,13650,0
20241205,172000,21904590,13650,13650,13650,13650,0
20241205,171900,21904590,13650,13650,13650,13650,0
20241205,171800,21904590,13650,13650,13650,13650,0
20241205,171700,21904590,13650,13650,13650,13650,0
20241205,171600,21904590,13650,13650,13650,13650,0
20241205,171500,21904590,13650,13650,13650,13650,0
20241205,171400,21904590,13650,13650,13650,13650,0
20241205,171300,21904590,13650,13650,13650,13650,0
20241205,171200,21904590,13650,13650,13650,13650,0
20241205,171100,21904590,13650,13650,13650,13650,0
20241205,171000,21904590,13650,13650,13650,13650,0
20241205,170900,21904590,13650,13650,13650,13650,0
20241205,170800,21904590,13650,13650,13650,13650,0
20241205,170700,21904590,13650,13650,13650,13650,0
20241205,170600,21904590,13650,13650,13650,13650,0
20241205,170500,21904590,13650,13650,13650,13650,0
20241205,170400,21904590,13650,13650,13650,13650,0
20241205,170300,21904590,13650,13650,13650,13650,0
20241205,170200,21904590,13650,13650,13650,13650,87
20241205,170100,21904590,13650,13650,13650,13650,0
20241205,170000,21904590,13650,13650,13650,13650,0
20241205,165900,21904590,13650,13650,13650,13650,0
20241205,165800,21904590,13650,13650,13650,13650,0
20241205,165700,21904590,13650,13650,13650,13650,0
20241205,165600,21904590,13650,13650,13650,13650,0
20241205,165500,21904590,13650,13650,13650,13650,0
20241205,165400,21904590,13650,13650,13650,13650,0
20241205,165300,21904590,13650,13650,13650,13650,0
20241205,165200,21904590,13650,13650,13650,13650,0
20241205,165100,21904590,13650,13650,13650,13650,0
20241205,165000,21904590,13650,13650,13650,13650,0
20241205,164900,21904590,13650,13650,13650,13650,0
20241205,164800,21904590,13650,13650,13650,13650,0
20241205,164700,21904590,13650,13650,13650,13650,0
20241205,164600,21904590,13650,13650,13650,13650,0
20241205,164500,21904590,13650,13650,13650,13650,0
20241205,164400,21904590,13650,13650,13650,13650,0
20241205,164300,21904590,13650,13650,13650,13650,0
20241205,164200,21904590,13650,13650,13650,13650,0
20241205,164100,21904590,13650,13650,13650,13650,0
20241205,164000,21904590,13650,13650,13650,13650,0
20241205,163900,21904590,13650,13650,13650,13650,0
20241205,163800,21904590,13650,13650,13650,13650,0
20241205,163700,21904590,13650,13650,13650,13650,0
20241205,163600,21904590,13650,13650,13650,13650,0
20241205,163500,21904590,13650,13650,13650,13650,0
20241205,163400,21904590,13650,13650,13650,13650,0
20241205,163300,21904590,13650,13650,13650,13650,0
20241205,163200,21904590,13650,13650,13650,13650,87
20241205,163100,21904590,13650,13650,13650,13650,0
20241205,163000,21904590,13650,13650,13650,13650,0
20241205,162900,21904590,13650,13650,13650,13650,0
20241205,162800,21904590,13650,13650,13650,13650,0
20241205,162700,21904590,13650,13650,13650,13650,0
20241205,162600,21904590,13650,13650,13650,13650,0
20241205,162500,21904590,13650,13650,13650,13650,0
20241205,162400,21904590,13650,13650,13650,13650,0
20241205,162300,21904590,13650,13650,13650,13650,0
20241205,162200,21904590,13650,13650,13650,13650,0
20241205,162100,21904590,13650,13650,13650,13650,0
20241205,162000,21904590,13650,13650,13650,13650,0
20241205,161900,21904590,13650,13650,13650,13650,0
20241205,161800,21904590,13650,13650,13650,13650,0
20241205,161700,21904590,13650,13650,13650,13650,0
20241205,161600,21904590,13650,13650,13650,13650,0
20241205,161500,21904590,13650,13650,13650,13650,0
20241205,161400,21904590,13650,13650,13650,13650,0
20241205,161300,21904590,13650,13650,13650,13650,0
20241205,161200,21904590,13650,13650,13650,13650,0
20241205,161100,21904590,13650,13650,13650,13650,0
20241205,161000,21904590,13650,13650,13650,13650,0
20241205,160900,21904590,13650,13650,13650,13650,0
20241205,160800,21904590,13650,13650,13650,13650,0
20241205,160700,21904590,13650,13650,13650,13650,0
20241205,160600,21904590,13650,13650,13650,13650,0
20241205,160500,21904590,13650,13650,13650,13650,0
20241205,160400,21904590,13650,13650,13650,13650,0
20241205,160300,21904590,13650,13650,13650,13650,0
20241205,160200,21904590,13650,13650,13650,13650,87
20241205,160100,21904590,13650,13650,13650,13650,0
20241205,160000,21904590,13650,13650,13650,13650,0
20241205,155900,21904590,13650,13650,13650,13650,0
20241205,155800,21904590,13650,13650,13650,13650,0
20241205,155700,21904590,13650,13650,13650,13650,0
20241205,155600,21904590,13650,13650,13650,13650,0
20241205,155500,21904590,13650,13650,13650,13650,0
20241205,155400,21904590,13650,13650,13650,13650,0
20241205,155300,21904590,13650,13650,13650,13650,0
20241205,155200,21904590,13650,13650,13650,13650,0
20241205,155100,21904590,13650,13650,13650,13650,0
20241205,155000,21904590,13650,13650,13650,13650,0
20241205,154900,21904590,13650,13650,13650,13650,0
20241205,154800,21904590,13650,13650,13650,13650,0
20241205,154700,21904590,13650,13650,13650,13650,0
20241205,154600,21904590,13650,13650,13650,13650,0
20241205,154500,21904590,13650,13650,13650,13650,0
20241205,154400,21904590,13650,13650,13650,13650,0
20241205,154300,21904590,13650,13650,13650,13650,0
20241205,154200,21904590,13650,13650,13650,13650,0
20241205,154100,21904590,13650,13650,13650,13650,0
20241205,154000,21904590,13650,13650,13650,13650,0
20241205,153900,21904590,13650,13650,13650,13650,0
20241205,153800,21904590,13650,13650,13650,13650,0
20241205,153700,21904590,13650,13650,13650,13650,0
20241205,153600,21904590,13650,13650,13650,13650,0
20241205,153500,21904590,13650,13650,13650,13650,0
20241205,153400,21904590,13650,13650,13650,13650,0
20241205,153300,21904590,13650,13650,13650,13650,0
20241205,153200,21904590,13650,13650,13650,13650,87
20241205,153100,21904590,13650,13650,13650,13650,0
20241205,153000,21904590,13650,13650,13650,13650,87
20241205,152900,20717040,13680,13680,13680,13680,0
20241205,152800,20717040,13680,13680,13680,13680,0
20241205,152700,20717040,13680,13680,13680,13680,0
20241205,152600,20717040,13680,13680,13680,13680,0
20241205,152500,20717040,13680,13680,13680,13680,0
20241205,152400,20717040,13680,13680,13680,13680,0
20241205,152300,20717040,13680,13680,13680,13680,0
20241205,152200,20717040,13680,13680,13680,13680,0
20241205,152100,20717040,13680,13680,13680,13680,0
20241205,152000,20717040,13680,13680,13680,13680,0
20241205,151900,20717040,13680,13680,13680,13680,0
20241205,151800,20717040,13680,13680,13680,13680,2
20241205,151700,20689680,13670,13670,13670,13670,4
20241205,151600,20635000,13680,13680,13680,13680,0
20241205,151500,20635000,13680,13680,13680,13680,0
20241205,151400,20635000,13680,13680,13680,13680,0
20241205,151300,20635000,13680,13680,13680,13680,0
20241205,151200,20635000,13680,13680,13680,13680,0
20241205,151100,20635000,13680,13680,13680,13680,0
20241205,151000,20635000,13680,13680,13680,13680,0
20241205,150900,20635000,13680,13680,13680,13680,0
20241205,150800,20635000,13680,13680,13680,13680,1
20241205,150700,20621320,13680,13680,13680,13680,10
20241205,150600,20484520,13680,13680,13680,13680,3
20241205,150500,20443480,13680,13680,13680,13680,0
20241205,150400,20443480,13680,13680,13680,13680,0
20241205,150300,20443480,13680,13680,13680,13680,0
20241205,150200,20443480,13680,13680,13680,13680,0
20241205,150100,20443480,13680,13680,13680,13680,3
20241205,150000,20402440,13670,13670,13670,13670,8
20241205,145900,20293080,13670,13670,13670,13670,0
20241205,145800,20293080,13670,13670,13670,13670,1
20241205,145700,20279410,13650,13650,13650,13650,0
20241205,145600,20279410,13650,13650,13650,13650,0
20241205,145500,20279410,13650,13650,13650,13650,0
20241205,145400,20279410,13650,13650,13650,13650,0
20241205,145300,20279410,13650,13660,13660,13650,5
20241205,145200,20211140,13670,13670,13670,13670,0
20241205,145100,20211140,13670,13670,13670,13670,0
20241205,145000,20211140,13670,13670,13670,13670,0
20241205,144900,20211140,13670,13670,13670,13670,0
20241205,144800,20211140,13670,13670,13670,13670,0
20241205,144700,20211140,13670,13670,13670,13670,2
20241205,144600,20183800,13680,13680,13680,13680,0
20241205,144500,20183800,13680,13680,13680,13680,3
20241205,144400,20142760,13690,13690,13690,13690,0
20241205,144300,20142760,13690,13690,13690,13690,0
20241205,144200,20142760,13690,13690,13690,13690,0
20241205,144100,20142760,13690,13690,13690,13690,0
20241205,144000,20142760,13690,13690,13690,13690,0
20241205,143900,20142760,13690,13690,13690,13690,0
20241205,143800,20142760,13690,13690,13690,13690,0
20241205,143700,20142760,13690,13690,13690,13690,2
20241205,143600,20115380,13700,13700,13700,13700,0
20241205,143500,20115380,13700,13700,13700,13700,0
20241205,143400,20115380,13700,13700,13700,13700,0
20241205,143300,20115380,13700,13730,13730,13700,9
20241205,143200,19991950,13740,13740,13740,13740,0
20241205,143100,19991950,13740,13740,13740,13740,0
20241205,143000,19991950,13740,13740,13740,13740,0
20241205,142900,19991950,13740,13740,13740,13740,0
20241205,142800,19991950,13740,13740,13740,13740,0
20241205,142700,19991950,13740,13740,13740,13740,0
20241205,142600,19991950,13740,13740,13740,13740,0
20241205,142500,19991950,13740,13740,13740,13740,0
20241205,142400,19991950,13740,13740,13740,13740,0
20241205,142300,19991950,13740,13740,13740,13740,0
20241205,142200,19991950,13740,13740,13740,13740,0
20241205,142100,19991950,13740,13740,13740,13740,0
20241205,142000,19991950,13740,13740,13740,13740,0
20241205,141900,19991950,13740,13740,13740,13740,0
20241205,141800,19991950,13740,13740,13740,13740,0
20241205,141700,19991950,13740,13740,13740,13740,0
20241205,141600,19991950,13740,13740,13740,13740,2
20241205,141500,19964470,13740,13740,13740,13740,0
20241205,141400,19964470,13740,13740,13740,13740,0
20241205,141300,19964470,13740,13740,13740,13740,0
20241205,141200,19964470,13740,13740,13740,13740,0
20241205,141100,19964470,13740,13740,13740,13740,0
20241205,141000,19964470,13740,13740,13740,13740,2
20241205,140900,19936990,13750,13750,13750,13750,0
20241205,140800,19936990,13750,13740,13750,13740,2
20241205,140700,19909500,13740,13740,13740,13740,0
20241205,140600,19909500,13740,13740,13740,13740,0
20241205,140500,19909500,13740,13740,13740,13740,0
20241205,140400,19909500,13740,13740,13740,13740,0
20241205,140300,19909500,13740,13740,13740,13740,5
20241205,140200,19840800,13740,13740,13740,13740,0
20241205,140100,19840800,13740,13740,13740,13740,0
20241205,140000,19840800,13740,13740,13740,13740,0
20241205,135900,19840800,13740,13740,13740,13740,0
20241205,135800,19840800,13740,13740,13740,13740,0
20241205,135700,19840800,13740,13740,13740,13740,0
20241205,135600,19840800,13740,13740,13740,13740,0
20241205,135500,19840800,13740,13740,13740,13740,0
20241205,135400,19840800,13740,13740,13740,13740,0
20241205,135300,19840800,13740,13740,13740,13740,0
20241205,135200,19840800,13740,13740,13740,13740,0
20241205,135100,19840800,13740,13740,13740,13740,0
20241205,135000,19840800,13740,13740,13740,13740,0
20241205,134900,19840800,13740,13740,13740,13740,0
20241205,134800,19840800,13740,13740,13740,13740,0
20241205,134700,19840800,13740,13740,13740,13740,0
20241205,134600,19840800,13740,13740,13740,13740,0
20241205,134500,19840800,13740,13730,13740,13730,15
20241205,134400,19634830,13710,13710,13710,13710,100
20241205,134300,18263830,13730,13730,13730,13730,0
20241205,134200,18263830,13730,13730,13730,13730,0
20241205,134100,18263830,13730,13730,13730,13730,0
20241205,134000,18263830,13730,13730,13730,13730,0
20241205,133900,18263830,13730,13730,13730,13730,0
20241205,133800,18263830,13730,13730,13730,13730,0
20241205,133700,18263830,13730,13730,13730,13730,0
20241205,133600,18263830,13730,13730,13730,13730,0
20241205,133500,18263830,13730,13730,13730,13730,0
20241205,133400,18263830,13730,13730,13730,13730,0
20241205,133300,18263830,13730,13730,13730,13730,0
20241205,133200,18263830,13730,13730,13730,13730,0
20241205,133100,18263830,13730,13730,13730,13730,0
20241205,133000,18263830,13730,13730,13730,13730,0
20241205,132900,18263830,13730,13730,13730,13730,0
20241205,132800,18263830,13730,13730,13730,13730,0
20241205,132700,18263830,13730,13730,13730,13730,0
20241205,132600,18263830,13730,13730,13730,13730,0
20241205,132500,18263830,13730,13730,13730,13730,0
20241205,132400,18263830,13730,13730,13730,13730,0
20241205,132300,18263830,13730,13730,13730,13730,0
20241205,132200,18263830,13730,13730,13730,13730,0
20241205,132100,18263830,13730,13730,13730,13730,0
20241205,132000,18263830,13730,13730,13730,13730,0
20241205,131900,18263830,13730,13730,13730,13730,0
20241205,131800,18263830,13730,13730,13730,13730,0
20241205,131700,18263830,13730,13730,13730,13730,0
20241205,131600,18263830,13730,13730,13730,13730,0
20241205,131500,18263830,13730,13730,13730,13730,0
20241205,131400,18263830,13730,13730,13730,13730,0
20241205,131300,18263830,13730,13730,13730,13730,0
20241205,131200,18263830,13730,13730,13730,13730,0
20241205,131100,18263830,13730,13730,13730,13730,0
20241205,131000,18263830,13730,13730,13730,13730,0
20241205,130900,18263830,13730,13730,13730,13730,0
20241205,130800,18263830,13730,13730,13730,13730,0
20241205,130700,18263830,13730,13730,13730,13730,0
20241205,130600,18263830,13730,13730,13730,13730,0
20241205,130500,18263830,13730,13730,13730,13730,0
20241205,130400,18263830,13730,13730,13730,13730,0
20241205,130300,18263830,13730,13730,13730,13730,0
20241205,130200,18263830,13730,13730,13730,13730,0
20241205,130100,18263830,13730,13730,13730,13730,0
20241205,130000,18263830,13730,13730,13730,13730,0
20241205,125900,18263830,13730,13730,13730,13730,0
20241205,125800,18263830,13730,13730,13730,13730,0
20241205,125700,18263830,13730,13730,13730,13730,0
20241205,125600,18263830,13730,13730,13730,13730,0
20241205,125500,18263830,13730,13730,13730,13730,0
20241205,125400,18263830,13730,13730,13730,13730,0
20241205,125300,18263830,13730,13730,13730,13730,0
20241205,125200,18263830,13730,13730,13730,13730,0
20241205,125100,18263830,13730,13730,13730,13730,0
20241205,125000,18263830,13730,13730,13730,13730,0
20241205,124900,18263830,13730,13730,13730,13730,0
20241205,124800,18263830,13730,13730,13730,13730,0
20241205,124700,18263830,13730,13730,13730,13730,0
20241205,124600,18263830,13730,13730,13730,13730,0
20241205,124500,18263830,13730,13730,13730,13730,0
20241205,124400,18263830,13730,13730,13730,13730,0
20241205,124300,18263830,13730,13730,13730,13730,0
20241205,124200,18263830,13730,13730,13730,13730,0
20241205,124100,18263830,13730,13730,13730,13730,0
20241205,124000,18263830,13730,13730,13730,13730,0
20241205,123900,18263830,13730,13730,13730,13730,0
20241205,123800,18263830,13730,13730,13730,13730,0
20241205,123700,18263830,13730,13730,13730,13730,0
20241205,123600,18263830,13730,13730,13730,13730,0
20241205,123500,18263830,13730,13730,13730,13730,0
20241205,123400,18263830,13730,13730,13730,13730,0
20241205,123300,18263830,13730,13730,13730,13730,0
20241205,123200,18263830,13730,13730,13730,13730,0
20241205,123100,18263830,13730,13730,13730,13730,0
20241205,123000,18263830,13730,13730,13730,13730,0
20241205,122900,18263830,13730,13730,13730,13730,0
20241205,122800,18263830,13730,13730,13730,13730,0
20241205,122700,18263830,13730,13730,13730,13730,0
20241205,122600,18263830,13730,13730,13730,13730,0
20241205,122500,18263830,13730,13730,13730,13730,0
20241205,122400,18263830,13730,13730,13730,13730,0
20241205,122300,18263830,13730,13730,13730,13730,0
20241205,122200,18263830,13730,13730,13730,13730,0
20241205,122100,18263830,13730,13730,13730,13730,0
20241205,122000,18263830,13730,13730,13730,13730,0
20241205,121900,18263830,13730,13730,13730,13730,0
20241205,121800,18263830,13730,13730,13730,13730,0
20241205,121700,18263830,13730,13730,13730,13730,0
20241205,121600,18263830,13730,13730,13730,13730,0
20241205,121500,18263830,13730,13730,13730,13730,0
20241205,121400,18263830,13730,13730,13730,13730,0
20241205,121300,18263830,13730,13730,13730,13730,0
20241205,121200,18263830,13730,13730,13730,13730,0
20241205,121100,18263830,13730,13730,13730,13730,0
20241205,121000,18263830,13730,13730,13730,13730,0
20241205,120900,18263830,13730,13730,13730,13730,0
20241205,120800,18263830,13730,13730,13730,13730,0
20241205,120700,18263830,13730,13730,13730,13730,0
20241205,120600,18263830,13730,13730,13730,13730,0
20241205,120500,18263830,13730,13730,13730,13730,0
20241205,120400,18263830,13730,13730,13730,13730,0
20241205,120300,18263830,13730,13730,13730,13730,0
20241205,120200,18263830,13730,13730,13730,13730,0
20241205,120100,18263830,13730,13730,13730,13730,0
20241205,120000,18263830,13730,13730,13730,13730,0
20241205,115900,18263830,13730,13730,13730,13730,0
20241205,115800,18263830,13730,13730,13730,13730,0
20241205,115700,18263830,13730,13730,13730,13730,0
20241205,115600,18263830,13730,13730,13730,13730,0
20241205,115500,18263830,13730,13730,13730,13730,0
20241205,115400,18263830,13730,13730,13730,13730,0
20241205,115300,18263830,13730,13730,13730,13730,0
20241205,115200,18263830,13730,13730,13730,13730,0
20241205,115100,18263830,13730,13730,13730,13730,0
20241205,115000,18263830,13730,13730,13730,13730,0
20241205,114900,18263830,13730,13730,13730,13730,0
20241205,114800,18263830,13730,13730,13730,13730,0
20241205,114700,18263830,13730,13730,13730,13730,0
20241205,114600,18263830,13730,13730,13730,13730,0
20241205,114500,18263830,13730,13730,13730,13730,0
20241205,114400,18263830,13730,13730,13730,13730,0
20241205,114300,18263830,13730,13730,13730,13730,0
20241205,114200,18263830,13730,13730,13730,13730,0
20241205,114100,18263830,13730,13730,13730,13730,0
20241205,114000,18263830,13730,13730,13730,13730,0
20241205,113900,18263830,13730,13730,13730,13730,0
20241205,113800,18263830,13730,13730,13730,13730,0
20241205,113700,18263830,13730,13730,13730,13730,0
20241205,113600,18263830,13730,13730,13730,13730,0
20241205,113500,18263830,13730,13730,13730,13730,0
20241205,113400,18263830,13730,13730,13730,13730,0
20241205,113300,18263830,13730,13730,13730,13730,0
20241205,113200,18263830,13730,13730,13730,13730,0
20241205,113100,18263830,13730,13730,13730,13730,0
20241205,113000,18263830,13730,13730,13730,13730,0
20241205,112900,18263830,13730,13730,13730,13730,0
20241205,112800,18263830,13730,13730,13730,13730,0
20241205,112700,18263830,13730,13730,13730,13730,0
20241205,112600,18263830,13730,13730,13730,13730,0
20241205,112500,18263830,13730,13730,13730,13730,0
20241205,112400,18263830,13730,13730,13730,13730,0
20241205,112300,18263830,13730,13730,13730,13730,0
20241205,112200,18263830,13730,13730,13730,13730,0
20241205,112100,18263830,13730,13730,13730,13730,0
20241205,112000,18263830,13730,13730,13730,13730,0
20241205,111900,18263830,13730,13730,13730,13730,0
20241205,111800,18263830,13730,13730,13730,13730,0
20241205,111700,18263830,13730,13730,13730,13730,0
20241205,111600,18263830,13730,13730,13730,13730,2
20241205,111500,18236370,13710,13710,13710,13710,0
20241205,111400,18236370,13710,13710,13710,13710,0
20241205,111300,18236370,13710,13710,13710,13710,0
20241205,111200,18236370,13710,13710,13710,13710,0
20241205,111100,18236370,13710,13710,13710,13710,0
20241205,111000,18236370,13710,13710,13710,13710,5
20241205,110900,18167820,13710,13710,13710,13710,0
20241205,110800,18167820,13710,13710,13710,13710,0
20241205,110700,18167820,13710,13710,13710,13710,0
20241205,110600,18167820,13710,13710,13710,13710,0
20241205,110500,18167820,13710,13710,13710,13710,0
20241205,110400,18167820,13710,13710,13710,13710,0
20241205,110300,18167820,13710,13710,13710,13710,0
20241205,110200,18167820,13710,13710,13710,13710,0
20241205,110100,18167820,13710,13710,13710,13710,0
20241205,110000,18167820,13710,13710,13710,13710,0
20241205,105900,18167820,13710,13710,13710,13710,0
20241205,105800,18167820,13710,13710,13710,13710,0
20241205,105700,18167820,13710,13710,13710,13710,0
20241205,105600,18167820,13710,13710,13710,13710,0
20241205,105500,18167820,13710,13710,13710,13710,0
20241205,105400,18167820,13710,13710,13710,13710,0
20241205,105300,18167820,13710,13710,13710,13710,0
20241205,105200,18167820,13710,13710,13710,13710,0
20241205,105100,18167820,13710,13710,13710,13710,0
20241205,105000,18167820,13710,13710,13710,13710,0
20241205,104900,18167820,13710,13710,13710,13710,7
20241205,104800,18071850,13700,13700,13700,13700,7
20241205,104700,17975950,13700,13700,13700,13700,0
20241205,104600,17975950,13700,13700,13700,13700,0
20241205,104500,17975950,13700,13700,13700,13700,6
20241205,104400,17893750,13700,13700,13700,13700,2
20241205,104300,17866350,13330,13330,13330,13330,0
20241205,104200,17866350,13330,13330,13330,13330,0
20241205,104100,17866350,13330,13330,13330,13330,0
20241205,104000,17866350,13330,13330,13330,13330,0
20241205,103900,17866350,13330,13330,13330,13330,0
20241205,103800,17866350,13330,13790,13790,13330,614
20241205,103700,9569020,13790,13790,13790,13790,0
20241205,103600,9569020,13790,13790,13790,13790,154
20241205,103500,7445360,13790,13790,13790,13790,0
20241205,103400,7445360,13790,13790,13790,13790,0
20241205,103300,7445360,13790,13790,13790,13790,0
20241205,103200,7445360,13790,13790,13790,13790,0
20241205,103100,7445360,13790,13790,13790,13790,0
20241205,103000,7445360,13790,13790,13790,13790,0
20241205,102900,7445360,13790,13660,13790,13660,12
20241205,102800,7280700,13660,13660,13660,13660,0
20241205,102700,7280700,13660,13660,13660,13660,0
20241205,102600,7280700,13660,13660,13660,13660,0
20241205,102500,7280700,13660,13660,13660,13660,0
20241205,102400,7280700,13660,13660,13660,13660,0
20241205,102300,7280700,13660,13660,13660,13660,0
20241205,102200,7280700,13660,13660,13660,13660,0
20241205,102100,7280700,13660,13660,13660,13660,0
20241205,102000,7280700,13660,13650,13660,13650,40
20241205,101900,6734690,13650,13650,13650,13650,0
20241205,101800,6734690,13650,13650,13650,13650,0
20241205,101700,6734690,13650,13650,13650,13650,0
20241205,101600,6734690,13650,13650,13650,13650,0
20241205,101500,6734690,13650,13650,13650,13650,0
20241205,101400,6734690,13650,13650,13650,13650,0
20241205,101300,6734690,13650,13650,13650,13650,0
20241205,101200,6734690,13650,13650,13650,13650,4
20241205,101100,6680090,13650,13650,13650,13650,0
20241205,101000,6680090,13650,13650,13650,13650,0
20241205,100900,6680090,13650,13650,13650,13650,0
20241205,100800,6680090,13650,13650,13650,13650,0
20241205,100700,6680090,13650,13650,13650,13650,0
20241205,100600,6680090,13650,13650,13650,13650,0
20241205,100500,6680090,13650,13650,13650,13650,0
20241205,100400,6680090,13650,13650,13650,13650,0
20241205,100300,6680090,13650,13650,13650,13650,0
20241205,100200,6680090,13650,13650,13650,13650,0
20241205,100100,6680090,13650,13650,13650,13650,0
20241205,100000,6680090,13650,13650,13650,13650,0
20241205,095900,6680090,13650,13650,13650,13650,0
20241205,095800,6680090,13650,13650,13650,13650,0
20241205,095700,6680090,13650,13650,13650,13650,0
20241205,095600,6680090,13650,13650,13650,13650,0
20241205,095500,6680090,13650,13650,13650,13650,0
20241205,095400,6680090,13650,13650,13650,13650,263
20241205,095300,3090140,13650,13650,13650,13650,0
20241205,095200,3090140,13650,13650,13650,13650,0
20241205,095100,3090140,13650,13650,13650,13650,0
20241205,095000,3090140,13650,13650,13650,13650,0
20241205,094900,3090140,13650,13650,13650,13650,1
20241205,094800,3076490,13650,13650,13650,13650,0
20241205,094700,3076490,13650,13650,13650,13650,0
20241205,094600,3076490,13650,13650,13650,13650,0
20241205,094500,3076490,13650,13650,13650,13650,0
20241205,094400,3076490,13650,13650,13650,13650,1
20241205,094300,3062840,13630,13630,13630,13630,0
20241205,094200,3062840,13630,13610,13630,13610,5
20241205,094100,2994770,13620,13650,13650,13620,27
20241205,094000,2626700,13660,13660,13660,13660,0
20241205,093900,2626700,13660,13660,13660,13660,2
20241205,093800,2599380,13660,13660,13660,13660,0
20241205,093700,2599380,13660,13660,13660,13660,0
20241205,093600,2599380,13660,13660,13660,13660,11
20241205,093500,2449120,13660,13660,13660,13660,0
20241205,093400,2449120,13660,13670,13670,13660,6
20241205,093300,2367140,13690,13690,13690,13690,0
20241205,093200,2367140,13690,13690,13690,13690,0
20241205,093100,2367140,13690,13690,13690,13690,0
20241205,093000,2367140,13690,13690,13690,13690,0
20241205,092900,2367140,13690,13690,13690,13690,0
20241205,092800,2367140,13690,13690,13690,13690,0
20241205,092700,2367140,13690,13690,13690,13690,0
20241205,092600,2367140,13690,13690,13690,13690,2
20241205,092500,2339760,13700,13700,13700,13700,0
20241205,092400,2339760,13700,13700,13700,13700,0
20241205,092300,2339760,13700,13700,13700,13700,1
20241205,092200,2326060,13700,13750,13750,13700,18
20241205,092100,2079330,13750,13750,13750,13750,0
20241205,092000,2079330,13750,13780,13780,13750,5
20241205,091900,2010510,13790,13790,13790,13790,0
20241205,091800,2010510,13790,13780,13790,13780,12
20241205,091700,1845110,13780,13780,13780,13780,2
20241205,091600,1817550,13790,13790,13790,13790,0
20241205,091500,1817550,13790,13790,13790,13790,0
20241205,091400,1817550,13790,13790,13790,13790,0
20241205,091300,1817550,13790,13790,13790,13790,0
20241205,091200,1817550,13790,13790,13790,13790,0
20241205,091100,1817550,13790,13790,13790,13790,7
20241205,091000,1721020,13790,13790,13790,13790,2
20241205,090900,1693440,13790,13790,13790,13790,1
20241205,090800,1679650,13800,13800,13800,13800,0
20241205,090700,1679650,13800,13800,13800,13800,0
20241205,090600,1679650,13800,13800,13800,13800,0
20241205,090500,1679650,13800,13800,13800,13800,0
20241205,090400,1679650,13800,13790,13800,13790,6
20241205,090300,1596900,13800,13800,13800,13800,3
20241205,090200,1555500,13800,13800,13800,13800,10
20241205,090100,1417500,13500,13500,13500,13500,0
20241205,090000,1417500,13500,13500,13500,13500,105