KissMeData/016250/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,190200,51138570,12700,12700,12700,12700,22
20241216,190100,51138570,12700,12700,12700,12700,0
20241216,190000,51138570,12700,12700,12700,12700,0
20241216,185900,51138570,12700,12700,12700,12700,0
20241216,185800,51138570,12700,12700,12700,12700,0
20241216,185700,51138570,12700,12700,12700,12700,0
20241216,185600,51138570,12700,12700,12700,12700,0
20241216,185500,51138570,12700,12700,12700,12700,0
20241216,185400,51138570,12700,12700,12700,12700,0
20241216,185300,51138570,12700,12700,12700,12700,0
20241216,185200,51138570,12700,12700,12700,12700,0
20241216,185100,51138570,12700,12700,12700,12700,0
20241216,185000,51138570,12700,12700,12700,12700,0
20241216,184900,51138570,12700,12700,12700,12700,0
20241216,184800,51138570,12700,12700,12700,12700,0
20241216,184700,51138570,12700,12700,12700,12700,0
20241216,184600,51138570,12700,12700,12700,12700,0
20241216,184500,51138570,12700,12700,12700,12700,0
20241216,184400,51138570,12700,12700,12700,12700,0
20241216,184300,51138570,12700,12700,12700,12700,0
20241216,184200,51138570,12700,12700,12700,12700,0
20241216,184100,51138570,12700,12700,12700,12700,0
20241216,184000,51138570,12700,12700,12700,12700,0
20241216,183900,51138570,12700,12700,12700,12700,0
20241216,183800,51138570,12700,12700,12700,12700,0
20241216,183700,51138570,12700,12700,12700,12700,0
20241216,183600,51138570,12700,12700,12700,12700,0
20241216,183500,51138570,12700,12700,12700,12700,0
20241216,183400,51138570,12700,12700,12700,12700,0
20241216,183300,51138570,12700,12700,12700,12700,0
20241216,183200,51138570,12700,12700,12700,12700,22
20241216,183100,51138570,12700,12700,12700,12700,0
20241216,183000,51138570,12700,12700,12700,12700,0
20241216,182900,51138570,12700,12700,12700,12700,0
20241216,182800,51138570,12700,12700,12700,12700,0
20241216,182700,51138570,12700,12700,12700,12700,0
20241216,182600,51138570,12700,12700,12700,12700,0
20241216,182500,51138570,12700,12700,12700,12700,0
20241216,182400,51138570,12700,12700,12700,12700,0
20241216,182300,51138570,12700,12700,12700,12700,0
20241216,182200,51138570,12700,12700,12700,12700,0
20241216,182100,51138570,12700,12700,12700,12700,0
20241216,182000,51138570,12700,12700,12700,12700,0
20241216,181900,51138570,12700,12700,12700,12700,0
20241216,181800,51138570,12700,12700,12700,12700,0
20241216,181700,51138570,12700,12700,12700,12700,0
20241216,181600,51138570,12700,12700,12700,12700,0
20241216,181500,51138570,12700,12700,12700,12700,0
20241216,181400,51138570,12700,12700,12700,12700,0
20241216,181300,51138570,12700,12700,12700,12700,0
20241216,181200,51138570,12700,12700,12700,12700,0
20241216,181100,51138570,12700,12700,12700,12700,0
20241216,181000,51138570,12700,12700,12700,12700,0
20241216,180900,51138570,12700,12700,12700,12700,0
20241216,180800,51138570,12700,12700,12700,12700,0
20241216,180700,51138570,12700,12700,12700,12700,0
20241216,180600,51138570,12700,12700,12700,12700,0
20241216,180500,51138570,12700,12700,12700,12700,0
20241216,180400,51138570,12700,12700,12700,12700,0
20241216,180300,51138570,12700,12700,12700,12700,0
20241216,180200,51138570,12700,12700,12700,12700,22
20241216,180100,51138570,12700,12700,12700,12700,0
20241216,180000,51138570,12700,12700,12700,12700,0
20241216,175900,51138570,12700,12700,12700,12700,0
20241216,175800,51138570,12700,12700,12700,12700,0
20241216,175700,51138570,12700,12700,12700,12700,0
20241216,175600,51138570,12700,12700,12700,12700,0
20241216,175500,51138570,12700,12700,12700,12700,0
20241216,175400,51138570,12700,12700,12700,12700,0
20241216,175300,51138570,12700,12700,12700,12700,0
20241216,175200,51138570,12700,12700,12700,12700,0
20241216,175100,51138570,12700,12700,12700,12700,0
20241216,175000,51138570,12700,12700,12700,12700,0
20241216,174900,51138570,12700,12700,12700,12700,0
20241216,174800,51138570,12700,12700,12700,12700,0
20241216,174700,51138570,12700,12700,12700,12700,0
20241216,174600,51138570,12700,12700,12700,12700,0
20241216,174500,51138570,12700,12700,12700,12700,0
20241216,174400,51138570,12700,12700,12700,12700,0
20241216,174300,51138570,12700,12700,12700,12700,0
20241216,174200,51138570,12700,12700,12700,12700,0
20241216,174100,51138570,12700,12700,12700,12700,0
20241216,174000,51138570,12700,12700,12700,12700,0
20241216,173900,51138570,12700,12700,12700,12700,0
20241216,173800,51138570,12700,12700,12700,12700,0
20241216,173700,51138570,12700,12700,12700,12700,0
20241216,173600,51138570,12700,12700,12700,12700,0
20241216,173500,51138570,12700,12700,12700,12700,0
20241216,173400,51138570,12700,12700,12700,12700,0
20241216,173300,51138570,12700,12700,12700,12700,0
20241216,173200,51138570,12700,12700,12700,12700,22
20241216,173100,51138570,12700,12700,12700,12700,0
20241216,173000,51138570,12700,12700,12700,12700,0
20241216,172900,51138570,12700,12700,12700,12700,0
20241216,172800,51138570,12700,12700,12700,12700,0
20241216,172700,51138570,12700,12700,12700,12700,0
20241216,172600,51138570,12700,12700,12700,12700,0
20241216,172500,51138570,12700,12700,12700,12700,0
20241216,172400,51138570,12700,12700,12700,12700,0
20241216,172300,51138570,12700,12700,12700,12700,0
20241216,172200,51138570,12700,12700,12700,12700,0
20241216,172100,51138570,12700,12700,12700,12700,0
20241216,172000,51138570,12700,12700,12700,12700,0
20241216,171900,51138570,12700,12700,12700,12700,0
20241216,171800,51138570,12700,12700,12700,12700,0
20241216,171700,51138570,12700,12700,12700,12700,0
20241216,171600,51138570,12700,12700,12700,12700,0
20241216,171500,51138570,12700,12700,12700,12700,0
20241216,171400,51138570,12700,12700,12700,12700,0
20241216,171300,51138570,12700,12700,12700,12700,0
20241216,171200,51138570,12700,12700,12700,12700,0
20241216,171100,51138570,12700,12700,12700,12700,0
20241216,171000,51138570,12700,12700,12700,12700,0
20241216,170900,51138570,12700,12700,12700,12700,0
20241216,170800,51138570,12700,12700,12700,12700,0
20241216,170700,51138570,12700,12700,12700,12700,0
20241216,170600,51138570,12700,12700,12700,12700,0
20241216,170500,51138570,12700,12700,12700,12700,0
20241216,170400,51138570,12700,12700,12700,12700,0
20241216,170300,51138570,12700,12700,12700,12700,0
20241216,170200,51138570,12700,12700,12700,12700,22
20241216,170100,51138570,12700,12700,12700,12700,0
20241216,170000,51138570,12700,12700,12700,12700,0
20241216,165900,51138570,12700,12700,12700,12700,0
20241216,165800,51138570,12700,12700,12700,12700,0
20241216,165700,51138570,12700,12700,12700,12700,0
20241216,165600,51138570,12700,12700,12700,12700,0
20241216,165500,51138570,12700,12700,12700,12700,0
20241216,165400,51138570,12700,12700,12700,12700,0
20241216,165300,51138570,12700,12700,12700,12700,0
20241216,165200,51138570,12700,12700,12700,12700,0
20241216,165100,51138570,12700,12700,12700,12700,0
20241216,165000,51138570,12700,12700,12700,12700,0
20241216,164900,51138570,12700,12700,12700,12700,0
20241216,164800,51138570,12700,12700,12700,12700,0
20241216,164700,51138570,12700,12700,12700,12700,0
20241216,164600,51138570,12700,12700,12700,12700,0
20241216,164500,51138570,12700,12700,12700,12700,0
20241216,164400,51138570,12700,12700,12700,12700,0
20241216,164300,51138570,12700,12700,12700,12700,0
20241216,164200,51138570,12700,12700,12700,12700,0
20241216,164100,51138570,12700,12700,12700,12700,0
20241216,164000,51138570,12700,12700,12700,12700,0
20241216,163900,51138570,12700,12700,12700,12700,0
20241216,163800,51138570,12700,12700,12700,12700,0
20241216,163700,51138570,12700,12700,12700,12700,0
20241216,163600,51138570,12700,12700,12700,12700,0
20241216,163500,51138570,12700,12700,12700,12700,0
20241216,163400,51138570,12700,12700,12700,12700,0
20241216,163300,51138570,12700,12700,12700,12700,0
20241216,163200,51138570,12700,12700,12700,12700,22
20241216,163100,51138570,12700,12700,12700,12700,0
20241216,163000,51138570,12700,12700,12700,12700,0
20241216,162900,51138570,12700,12700,12700,12700,0
20241216,162800,51138570,12700,12700,12700,12700,0
20241216,162700,51138570,12700,12700,12700,12700,0
20241216,162600,51138570,12700,12700,12700,12700,0
20241216,162500,51138570,12700,12700,12700,12700,0
20241216,162400,51138570,12700,12700,12700,12700,0
20241216,162300,51138570,12700,12700,12700,12700,0
20241216,162200,51138570,12700,12700,12700,12700,0
20241216,162100,51138570,12700,12700,12700,12700,0
20241216,162000,51138570,12700,12700,12700,12700,0
20241216,161900,51138570,12700,12700,12700,12700,0
20241216,161800,51138570,12700,12700,12700,12700,0
20241216,161700,51138570,12700,12700,12700,12700,0
20241216,161600,51138570,12700,12700,12700,12700,0
20241216,161500,51138570,12700,12700,12700,12700,0
20241216,161400,51138570,12700,12700,12700,12700,0
20241216,161300,51138570,12700,12700,12700,12700,0
20241216,161200,51138570,12700,12700,12700,12700,0
20241216,161100,51138570,12700,12700,12700,12700,0
20241216,161000,51138570,12700,12700,12700,12700,0
20241216,160900,51138570,12700,12700,12700,12700,0
20241216,160800,51138570,12700,12700,12700,12700,0
20241216,160700,51138570,12700,12700,12700,12700,0
20241216,160600,51138570,12700,12700,12700,12700,0
20241216,160500,51138570,12700,12700,12700,12700,0
20241216,160400,51138570,12700,12700,12700,12700,0
20241216,160300,51138570,12700,12700,12700,12700,0
20241216,160200,51138570,12700,12700,12700,12700,22
20241216,160100,51138570,12700,12700,12700,12700,0
20241216,160000,51138570,12700,12700,12700,12700,0
20241216,155900,51138570,12700,12700,12700,12700,0
20241216,155800,51138570,12700,12700,12700,12700,0
20241216,155700,51138570,12700,12700,12700,12700,0
20241216,155600,51138570,12700,12700,12700,12700,0
20241216,155500,51138570,12700,12700,12700,12700,0
20241216,155400,51138570,12700,12700,12700,12700,0
20241216,155300,51138570,12700,12700,12700,12700,0
20241216,155200,51138570,12700,12700,12700,12700,0
20241216,155100,51138570,12700,12700,12700,12700,0
20241216,155000,51138570,12700,12700,12700,12700,0
20241216,154900,51138570,12700,12700,12700,12700,0
20241216,154800,51138570,12700,12700,12700,12700,0
20241216,154700,51138570,12700,12700,12700,12700,0
20241216,154600,51138570,12700,12700,12700,12700,0
20241216,154500,51138570,12700,12700,12700,12700,0
20241216,154400,51138570,12700,12700,12700,12700,0
20241216,154300,51138570,12700,12700,12700,12700,0
20241216,154200,51138570,12700,12700,12700,12700,0
20241216,154100,51138570,12700,12700,12700,12700,0
20241216,154000,51138570,12700,12700,12700,12700,0
20241216,153900,51138570,12700,12700,12700,12700,0
20241216,153800,51138570,12700,12700,12700,12700,0
20241216,153700,51138570,12700,12700,12700,12700,0
20241216,153600,51138570,12700,12700,12700,12700,0
20241216,153500,51138570,12700,12700,12700,12700,0
20241216,153400,51138570,12700,12700,12700,12700,0
20241216,153300,51138570,12700,12700,12700,12700,0
20241216,153200,51138570,12700,12700,12700,12700,22
20241216,153100,51138570,12700,12700,12700,12700,0
20241216,153000,51138570,12700,12700,12700,12700,22
20241216,152900,50859170,12780,12780,12780,12780,0
20241216,152800,50859170,12780,12780,12780,12780,0
20241216,152700,50859170,12780,12780,12780,12780,0
20241216,152600,50859170,12780,12780,12780,12780,0
20241216,152500,50859170,12780,12780,12780,12780,0
20241216,152400,50859170,12780,12780,12780,12780,0
20241216,152300,50859170,12780,12780,12780,12780,0
20241216,152200,50859170,12780,12780,12780,12780,0
20241216,152100,50859170,12780,12780,12780,12780,0
20241216,152000,50859170,12780,12780,12780,12780,0
20241216,151900,50859170,12780,12780,12780,12780,2
20241216,151800,50833610,12790,12780,12790,12700,101
20241216,151700,49549070,12790,12790,12790,12790,0
20241216,151600,49549070,12790,12790,12790,12790,0
20241216,151500,49549070,12790,12790,12790,12790,1
20241216,151400,49536280,12790,12790,12790,12790,0
20241216,151300,49536280,12790,12790,12790,12790,0
20241216,151200,49536280,12790,12790,12790,12790,0
20241216,151100,49536280,12790,12790,12790,12790,0
20241216,151000,49536280,12790,12790,12790,12790,1
20241216,150900,49523490,12770,12770,12770,12770,0
20241216,150800,49523490,12770,12770,12770,12770,0
20241216,150700,49523490,12770,12770,12770,12770,1
20241216,150600,49510720,12790,12780,12790,12780,10
20241216,150500,49382910,12700,12750,12750,12700,3
20241216,150400,49344760,12790,12790,12790,12790,0
20241216,150300,49344760,12790,12790,12790,12790,0
20241216,150200,49344760,12790,12790,12790,12790,0
20241216,150100,49344760,12790,12790,12790,12790,0
20241216,150000,49344760,12790,12790,12790,12790,0
20241216,145900,49344760,12790,12790,12790,12790,2
20241216,145800,49319180,12750,12750,12750,12750,0
20241216,145700,49319180,12750,12750,12750,12750,0
20241216,145600,49319180,12750,12750,12750,12750,0
20241216,145500,49319180,12750,12750,12750,12750,0
20241216,145400,49319180,12750,12750,12750,12750,0
20241216,145300,49319180,12750,12750,12750,12750,0
20241216,145200,49319180,12750,12750,12750,12750,0
20241216,145100,49319180,12750,12750,12750,12750,0
20241216,145000,49319180,12750,12800,12800,12750,9
20241216,144900,49204030,12800,12800,12800,12800,0
20241216,144800,49204030,12800,12800,12800,12800,0
20241216,144700,49204030,12800,12800,12800,12800,0
20241216,144600,49204030,12800,12800,12800,12800,0
20241216,144500,49204030,12800,12800,12800,12800,0
20241216,144400,49204030,12800,12800,12800,12800,0
20241216,144300,49204030,12800,12800,12800,12800,0
20241216,144200,49204030,12800,12750,12800,12750,10
20241216,144100,49076480,12750,12750,12750,12750,2
20241216,144000,49050980,12690,12690,12690,12690,10
20241216,143900,48924080,12720,12720,12720,12720,0
20241216,143800,48924080,12720,12720,12720,12720,0
20241216,143700,48924080,12720,12720,12720,12720,0
20241216,143600,48924080,12720,12720,12720,12720,0
20241216,143500,48924080,12720,12720,12720,12720,0
20241216,143400,48924080,12720,12720,12720,12720,0
20241216,143300,48924080,12720,12720,12720,12720,0
20241216,143200,48924080,12720,12720,12720,12720,0
20241216,143100,48924080,12720,12720,12720,12720,0
20241216,143000,48924080,12720,12720,12720,12720,0
20241216,142900,48924080,12720,12720,12720,12720,0
20241216,142800,48924080,12720,12720,12720,12720,0
20241216,142700,48924080,12720,12720,12720,12720,0
20241216,142600,48924080,12720,12720,12720,12720,0
20241216,142500,48924080,12720,12720,12720,12720,0
20241216,142400,48924080,12720,12720,12720,12720,0
20241216,142300,48924080,12720,12720,12720,12720,0
20241216,142200,48924080,12720,12720,12720,12720,0
20241216,142100,48924080,12720,12720,12720,12720,0
20241216,142000,48924080,12720,12720,12720,12720,0
20241216,141900,48924080,12720,12720,12720,12720,0
20241216,141800,48924080,12720,12720,12720,12720,0
20241216,141700,48924080,12720,12720,12720,12720,0
20241216,141600,48924080,12720,12720,12720,12720,0
20241216,141500,48924080,12720,12720,12720,12720,0
20241216,141400,48924080,12720,12720,12720,12720,0
20241216,141300,48924080,12720,12720,12720,12720,0
20241216,141200,48924080,12720,12720,12720,12720,0
20241216,141100,48924080,12720,12720,12720,12720,79
20241216,141000,47919200,12720,12720,12720,12720,0
20241216,140900,47919200,12720,12720,12720,12720,0
20241216,140800,47919200,12720,12740,12740,12720,121
20241216,140700,46380040,12750,12750,12750,12750,0
20241216,140600,46380040,12750,12750,12750,12750,0
20241216,140500,46380040,12750,12740,12750,12740,8
20241216,140400,46278110,12720,12720,12720,12720,0
20241216,140300,46278110,12720,12720,12720,12720,91
20241216,140200,45120590,12720,12720,12720,12720,0
20241216,140100,45120590,12720,12720,12720,12720,0
20241216,140000,45120590,12720,12720,12720,12720,0
20241216,135900,45120590,12720,12720,12720,12720,0
20241216,135800,45120590,12720,12720,12720,12720,0
20241216,135700,45120590,12720,12720,12720,12720,0
20241216,135600,45120590,12720,12720,12720,12720,0
20241216,135500,45120590,12720,12720,12720,12720,2
20241216,135400,45095150,12740,12710,12740,12710,10
20241216,135300,44968010,12710,12710,12710,12710,22
20241216,135200,44688390,12720,12720,12720,12720,0
20241216,135100,44688390,12720,12720,12720,12720,0
20241216,135000,44688390,12720,12720,12720,12720,0
20241216,134900,44688390,12720,12720,12720,12720,0
20241216,134800,44688390,12720,12720,12720,12720,0
20241216,134700,44688390,12720,12720,12720,12720,0
20241216,134600,44688390,12720,12720,12720,12720,1
20241216,134500,44675670,12680,12690,12690,12680,28
20241216,134400,44320620,12690,12690,12690,12690,3
20241216,134300,44282550,12740,12740,12740,12740,0
20241216,134200,44282550,12740,12740,12740,12740,0
20241216,134100,44282550,12740,12740,12740,12740,0
20241216,134000,44282550,12740,12740,12740,12740,0
20241216,133900,44282550,12740,12740,12740,12740,0
20241216,133800,44282550,12740,12740,12740,12740,0
20241216,133700,44282550,12740,12740,12740,12740,0
20241216,133600,44282550,12740,12740,12740,12740,0
20241216,133500,44282550,12740,12740,12740,12740,0
20241216,133400,44282550,12740,12740,12740,12740,0
20241216,133300,44282550,12740,12740,12740,12740,0
20241216,133200,44282550,12740,12740,12740,12740,0
20241216,133100,44282550,12740,12740,12740,12740,0
20241216,133000,44282550,12740,12740,12740,12740,0
20241216,132900,44282550,12740,12740,12740,12740,0
20241216,132800,44282550,12740,12740,12740,12740,0
20241216,132700,44282550,12740,12740,12740,12740,0
20241216,132600,44282550,12740,12740,12740,12740,0
20241216,132500,44282550,12740,12740,12740,12740,0
20241216,132400,44282550,12740,12740,12740,12740,0
20241216,132300,44282550,12740,12740,12740,12740,0
20241216,132200,44282550,12740,12740,12740,12740,1
20241216,132100,44269810,12740,12740,12740,12740,0
20241216,132000,44269810,12740,12740,12740,12740,0
20241216,131900,44269810,12740,12740,12740,12740,0
20241216,131800,44269810,12740,12740,12740,12740,0
20241216,131700,44269810,12740,12740,12740,12740,0
20241216,131600,44269810,12740,12740,12740,12740,0
20241216,131500,44269810,12740,12740,12740,12740,0
20241216,131400,44269810,12740,12740,12740,12740,0
20241216,131300,44269810,12740,12740,12740,12740,0
20241216,131200,44269810,12740,12740,12740,12740,0
20241216,131100,44269810,12740,12740,12740,12740,0
20241216,131000,44269810,12740,12740,12740,12740,0
20241216,130900,44269810,12740,12740,12740,12740,3
20241216,130800,44231590,12740,12740,12740,12740,0
20241216,130700,44231590,12740,12740,12740,12740,0
20241216,130600,44231590,12740,12740,12740,12740,0
20241216,130500,44231590,12740,12740,12740,12740,0
20241216,130400,44231590,12740,12740,12740,12740,0
20241216,130300,44231590,12740,12740,12740,12740,0
20241216,130200,44231590,12740,12740,12740,12740,0
20241216,130100,44231590,12740,12740,12740,12740,0
20241216,130000,44231590,12740,12740,12740,12740,0
20241216,125900,44231590,12740,12730,12740,12730,8
20241216,125800,44129730,12670,12670,12670,12670,0
20241216,125700,44129730,12670,12700,12700,12670,111
20241216,125600,42721360,12660,12660,12660,12660,0
20241216,125500,42721360,12660,12660,12660,12660,0
20241216,125400,42721360,12660,12660,12660,12660,0
20241216,125300,42721360,12660,12660,12660,12660,0
20241216,125200,42721360,12660,12660,12660,12660,0
20241216,125100,42721360,12660,12660,12660,12660,0
20241216,125000,42721360,12660,12660,12660,12660,0
20241216,124900,42721360,12660,12660,12660,12660,0
20241216,124800,42721360,12660,12660,12660,12660,0
20241216,124700,42721360,12660,12660,12660,12660,0
20241216,124600,42721360,12660,12660,12660,12660,0
20241216,124500,42721360,12660,12660,12660,12660,0
20241216,124400,42721360,12660,12660,12660,12660,0
20241216,124300,42721360,12660,12660,12660,12660,0
20241216,124200,42721360,12660,12660,12660,12660,0
20241216,124100,42721360,12660,12660,12660,12660,0
20241216,124000,42721360,12660,12740,12740,12660,300
20241216,123900,38918390,12770,12770,12770,12770,2
20241216,123800,38892850,12680,12770,12770,12680,700
20241216,123700,29999610,12790,12790,12790,12790,0
20241216,123600,29999610,12790,12790,12790,12790,1
20241216,123500,29986820,12790,12790,12790,12790,0
20241216,123400,29986820,12790,12790,12790,12790,2
20241216,123300,29961240,12790,12790,12790,12790,0
20241216,123200,29961240,12790,12790,12790,12790,1
20241216,123100,29948450,12790,12790,12790,12790,0
20241216,123000,29948450,12790,12790,12790,12790,10
20241216,122900,29820550,12790,12790,12790,12790,3
20241216,122800,29782180,12790,12790,12790,12790,5
20241216,122700,29718230,12790,12790,12790,12790,0
20241216,122600,29718230,12790,12790,12790,12790,0
20241216,122500,29718230,12790,12790,12790,12790,0
20241216,122400,29718230,12790,12790,12790,12790,0
20241216,122300,29718230,12790,12790,12790,12790,0
20241216,122200,29718230,12790,12790,12790,12790,0
20241216,122100,29718230,12790,12790,12790,12790,0
20241216,122000,29718230,12790,12790,12790,12790,0
20241216,121900,29718230,12790,12790,12790,12790,0
20241216,121800,29718230,12790,12790,12790,12790,2
20241216,121700,29692650,12720,12720,12720,12720,0
20241216,121600,29692650,12720,12720,12720,12720,0
20241216,121500,29692650,12720,12730,12730,12720,200
20241216,121400,27148150,12800,12800,12800,12800,0
20241216,121300,27148150,12800,12800,12800,12800,0
20241216,121200,27148150,12800,12800,12800,12800,13
20241216,121100,26981750,12790,12790,12790,12790,0
20241216,121000,26981750,12790,12790,12790,12790,0
20241216,120900,26981750,12790,12790,12790,12790,0
20241216,120800,26981750,12790,12780,12790,12780,14
20241216,120700,26802720,12700,12700,12700,12700,0
20241216,120600,26802720,12700,12700,12700,12700,0
20241216,120500,26802720,12700,12700,12700,12700,0
20241216,120400,26802720,12700,12700,12700,12700,0
20241216,120300,26802720,12700,12700,12700,12700,0
20241216,120200,26802720,12700,12700,12700,12700,0
20241216,120100,26802720,12700,12750,12750,12700,100
20241216,120000,25532670,12700,12700,12700,12700,2
20241216,115900,25507270,12700,12700,12700,12700,0
20241216,115800,25507270,12700,12700,12700,12700,100
20241216,115700,24237270,12780,12780,12780,12780,0
20241216,115600,24237270,12780,12780,12780,12780,0
20241216,115500,24237270,12780,12780,12780,12780,0
20241216,115400,24237270,12780,12780,12780,12780,0
20241216,115300,24237270,12780,12780,12780,12780,2
20241216,115200,24211710,12700,12700,12700,12700,0
20241216,115100,24211710,12700,12700,12700,12700,0
20241216,115000,24211710,12700,12700,12700,12700,0
20241216,114900,24211710,12700,12700,12700,12700,50
20241216,114800,23576710,12700,12830,12830,12700,226
20241216,114700,20705810,12840,12840,12840,12840,0
20241216,114600,20705810,12840,12840,12840,12840,0
20241216,114500,20705810,12840,12840,12840,12840,0
20241216,114400,20705810,12840,12840,12840,12840,0
20241216,114300,20705810,12840,12840,12840,12830,15
20241216,114200,20513290,12840,12830,12840,12830,7
20241216,114100,20423460,12710,12710,12710,12710,0
20241216,114000,20423460,12710,12710,12710,12710,0
20241216,113900,20423460,12710,12710,12710,12710,0
20241216,113800,20423460,12710,12710,12710,12710,0
20241216,113700,20423460,12710,12710,12710,12710,0
20241216,113600,20423460,12710,12750,12750,12710,25
20241216,113500,20105280,12800,12800,12800,12800,0
20241216,113400,20105280,12800,12800,12800,12800,0
20241216,113300,20105280,12800,12800,12800,12800,0
20241216,113200,20105280,12800,12800,12800,12800,84
20241216,113100,19030080,12790,12790,12790,12790,0
20241216,113000,19030080,12790,12790,12790,12790,0
20241216,112900,19030080,12790,12790,12790,12790,0
20241216,112800,19030080,12790,12790,12790,12790,0
20241216,112700,19030080,12790,12790,12790,12790,0
20241216,112600,19030080,12790,12790,12790,12790,0
20241216,112500,19030080,12790,12790,12790,12790,0
20241216,112400,19030080,12790,12790,12790,12790,0
20241216,112300,19030080,12790,12790,12790,12790,5
20241216,112200,18966130,12790,12790,12790,12790,0
20241216,112100,18966130,12790,12790,12790,12790,0
20241216,112000,18966130,12790,12790,12790,12790,0
20241216,111900,18966130,12790,12790,12790,12790,0
20241216,111800,18966130,12790,12790,12790,12790,0
20241216,111700,18966130,12790,12790,12790,12790,0
20241216,111600,18966130,12790,12790,12790,12790,0
20241216,111500,18966130,12790,12790,12790,12790,0
20241216,111400,18966130,12790,12790,12790,12790,0
20241216,111300,18966130,12790,12790,12790,12790,0
20241216,111200,18966130,12790,12790,12790,12790,0
20241216,111100,18966130,12790,12790,12790,12790,0
20241216,111000,18966130,12790,12790,12790,12790,0
20241216,110900,18966130,12790,12790,12790,12790,0
20241216,110800,18966130,12790,12790,12790,12790,0
20241216,110700,18966130,12790,12790,12790,12790,0
20241216,110600,18966130,12790,12790,12790,12790,0
20241216,110500,18966130,12790,12790,12790,12790,0
20241216,110400,18966130,12790,12790,12790,12790,0
20241216,110300,18966130,12790,12790,12790,12790,0
20241216,110200,18966130,12790,12790,12790,12790,0
20241216,110100,18966130,12790,12790,12790,12790,0
20241216,110000,18966130,12790,12790,12790,12790,0
20241216,105900,18966130,12790,12790,12790,12790,0
20241216,105800,18966130,12790,12790,12790,12790,0
20241216,105700,18966130,12790,12790,12790,12790,0
20241216,105600,18966130,12790,12790,12790,12790,1
20241216,105500,18953340,12790,12790,12790,12790,1
20241216,105400,18940550,12800,12800,12800,12800,0
20241216,105300,18940550,12800,12800,12800,12800,0
20241216,105200,18940550,12800,12800,12800,12800,0
20241216,105100,18940550,12800,12800,12800,12800,0
20241216,105000,18940550,12800,12800,12800,12800,0
20241216,104900,18940550,12800,12800,12800,12800,0
20241216,104800,18940550,12800,12800,12800,12800,0
20241216,104700,18940550,12800,12800,12800,12800,2
20241216,104600,18914950,12800,12800,12800,12800,0
20241216,104500,18914950,12800,12800,12800,12800,0
20241216,104400,18914950,12800,12800,12800,12800,0
20241216,104300,18914950,12800,12800,12800,12800,0
20241216,104200,18914950,12800,12800,12800,12800,0
20241216,104100,18914950,12800,12800,12800,12800,0
20241216,104000,18914950,12800,12800,12800,12800,0
20241216,103900,18914950,12800,12800,12800,12800,0
20241216,103800,18914950,12800,12800,12800,12800,0
20241216,103700,18914950,12800,12800,12800,12800,0
20241216,103600,18914950,12800,12800,12800,12800,0
20241216,103500,18914950,12800,12800,12800,12800,0
20241216,103400,18914950,12800,12800,12800,12800,0
20241216,103300,18914950,12800,12800,12800,12800,0
20241216,103200,18914950,12800,12800,12800,12800,0
20241216,103100,18914950,12800,12800,12800,12800,0
20241216,103000,18914950,12800,12800,12800,12800,0
20241216,102900,18914950,12800,12800,12800,12800,5
20241216,102800,18850950,12800,12800,12800,12800,0
20241216,102700,18850950,12800,12800,12800,12800,2
20241216,102600,18825350,12800,12800,12800,12800,0
20241216,102500,18825350,12800,12800,12800,12800,0
20241216,102400,18825350,12800,12800,12800,12800,0
20241216,102300,18825350,12800,12800,12800,12800,0
20241216,102200,18825350,12800,12800,12800,12800,7
20241216,102100,18735750,12800,12800,12800,12800,15
20241216,102000,18543750,12840,12840,12840,12840,0
20241216,101900,18543750,12840,12840,12840,12840,0
20241216,101800,18543750,12840,12840,12840,12840,0
20241216,101700,18543750,12840,12840,12840,12840,0
20241216,101600,18543750,12840,12840,12840,12840,10
20241216,101500,18415350,12840,12840,12840,12840,0
20241216,101400,18415350,12840,12840,12840,12840,0
20241216,101300,18415350,12840,12840,12840,12840,0
20241216,101200,18415350,12840,12840,12840,12840,0
20241216,101100,18415350,12840,12840,12840,12840,0
20241216,101000,18415350,12840,12840,12840,12840,0
20241216,100900,18415350,12840,12840,12840,12840,0
20241216,100800,18415350,12840,12840,12840,12840,0
20241216,100700,18415350,12840,12840,12840,12840,0
20241216,100600,18415350,12840,12840,12840,12840,0
20241216,100500,18415350,12840,12840,12840,12840,3
20241216,100400,18376830,12850,12850,12850,12850,0
20241216,100300,18376830,12850,12850,12850,12850,2
20241216,100200,18351130,12840,12840,12840,12840,0
20241216,100100,18351130,12840,12840,12840,12840,0
20241216,100000,18351130,12840,12840,12840,12840,1
20241216,095900,18338290,12850,12850,12850,12850,0
20241216,095800,18338290,12850,12840,12850,12840,11
20241216,095700,18196970,12830,12830,12830,12830,0
20241216,095600,18196970,12830,12830,12830,12830,0
20241216,095500,18196970,12830,12830,12830,12830,0
20241216,095400,18196970,12830,12830,12830,12830,83
20241216,095300,17132080,12830,12830,12830,12830,0
20241216,095200,17132080,12830,12830,12830,12830,9
20241216,095100,17016610,12830,12830,12830,12830,0
20241216,095000,17016610,12830,12830,12830,12830,0
20241216,094900,17016610,12830,12830,12830,12830,0
20241216,094800,17016610,12830,12830,12830,12830,3
20241216,094700,16978120,12810,12810,12810,12810,0
20241216,094600,16978120,12810,12810,12810,12810,0
20241216,094500,16978120,12810,12810,12810,12810,0
20241216,094400,16978120,12810,12810,12810,12810,0
20241216,094300,16978120,12810,12810,12810,12810,0
20241216,094200,16978120,12810,12810,12810,12810,0
20241216,094100,16978120,12810,12810,12810,12810,0
20241216,094000,16978120,12810,12810,12810,12810,10
20241216,093900,16850020,12800,12800,12800,12800,0
20241216,093800,16850020,12800,12800,12800,12800,0
20241216,093700,16850020,12800,12800,12800,12800,58
20241216,093600,16107620,12800,12800,12800,12800,0
20241216,093500,16107620,12800,12800,12800,12800,0
20241216,093400,16107620,12800,12800,12800,12800,0
20241216,093300,16107620,12800,12800,12800,12800,11
20241216,093200,15966820,12790,12790,12790,12790,0
20241216,093100,15966820,12790,12790,12790,12790,12
20241216,093000,15813340,12790,12790,12790,12790,38
20241216,092900,15327320,12790,12790,12790,12790,0
20241216,092800,15327320,12790,12790,12790,12790,0
20241216,092700,15327320,12790,12790,12790,12790,0
20241216,092600,15327320,12790,12790,12790,12790,0
20241216,092500,15327320,12790,12790,12790,12790,0
20241216,092400,15327320,12790,12790,12790,12790,1
20241216,092300,15314530,12800,12800,12800,12800,0
20241216,092200,15314530,12800,12800,12800,12800,0
20241216,092100,15314530,12800,12790,12800,12790,17
20241216,092000,15097020,12790,12790,12790,12790,0
20241216,091900,15097020,12790,12790,12790,12790,0
20241216,091800,15097020,12790,12790,12790,12790,0
20241216,091700,15097020,12790,12790,12790,12790,0
20241216,091600,15097020,12790,12790,12790,12790,1
20241216,091500,15084230,12790,12780,12790,12780,4
20241216,091400,15033090,12800,12800,12800,12800,0
20241216,091300,15033090,12800,12800,12800,12800,0
20241216,091200,15033090,12800,12800,12800,12800,0
20241216,091100,15033090,12800,12800,12800,12800,0
20241216,091000,15033090,12800,12800,12800,12800,0
20241216,090900,15033090,12800,12800,12800,12800,0
20241216,090800,15033090,12800,12770,12800,12770,6
20241216,090700,14956380,12660,12660,12660,12660,0
20241216,090600,14956380,12660,12660,12660,12660,0
20241216,090500,14956380,12660,12660,12660,12660,426
20241216,090400,9563220,12660,12720,12720,12660,400
20241216,090300,4496850,12760,12760,12760,12760,14
20241216,090200,4318210,12720,12720,12720,12720,1
20241216,090100,4305490,12760,12690,12760,12670,312
20241216,090000,348090,12690,12900,12900,12690,27