KissMeData/016250/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,190200,20417490,13060,13060,13060,13060,64
20241220,190100,20417490,13060,13060,13060,13060,0
20241220,190000,20417490,13060,13060,13060,13060,0
20241220,185900,20417490,13060,13060,13060,13060,0
20241220,185800,20417490,13060,13060,13060,13060,0
20241220,185700,20417490,13060,13060,13060,13060,0
20241220,185600,20417490,13060,13060,13060,13060,0
20241220,185500,20417490,13060,13060,13060,13060,0
20241220,185400,20417490,13060,13060,13060,13060,0
20241220,185300,20417490,13060,13060,13060,13060,0
20241220,185200,20417490,13060,13060,13060,13060,0
20241220,185100,20417490,13060,13060,13060,13060,0
20241220,185000,20417490,13060,13060,13060,13060,0
20241220,184900,20417490,13060,13060,13060,13060,0
20241220,184800,20417490,13060,13060,13060,13060,0
20241220,184700,20417490,13060,13060,13060,13060,0
20241220,184600,20417490,13060,13060,13060,13060,0
20241220,184500,20417490,13060,13060,13060,13060,0
20241220,184400,20417490,13060,13060,13060,13060,0
20241220,184300,20417490,13060,13060,13060,13060,0
20241220,184200,20417490,13060,13060,13060,13060,0
20241220,184100,20417490,13060,13060,13060,13060,0
20241220,184000,20417490,13060,13060,13060,13060,0
20241220,183900,20417490,13060,13060,13060,13060,0
20241220,183800,20417490,13060,13060,13060,13060,0
20241220,183700,20417490,13060,13060,13060,13060,0
20241220,183600,20417490,13060,13060,13060,13060,0
20241220,183500,20417490,13060,13060,13060,13060,0
20241220,183400,20417490,13060,13060,13060,13060,0
20241220,183300,20417490,13060,13060,13060,13060,0
20241220,183200,20417490,13060,13060,13060,13060,64
20241220,183100,20417490,13060,13060,13060,13060,0
20241220,183000,20417490,13060,13060,13060,13060,0
20241220,182900,20417490,13060,13060,13060,13060,0
20241220,182800,20417490,13060,13060,13060,13060,0
20241220,182700,20417490,13060,13060,13060,13060,0
20241220,182600,20417490,13060,13060,13060,13060,0
20241220,182500,20417490,13060,13060,13060,13060,0
20241220,182400,20417490,13060,13060,13060,13060,0
20241220,182300,20417490,13060,13060,13060,13060,0
20241220,182200,20417490,13060,13060,13060,13060,0
20241220,182100,20417490,13060,13060,13060,13060,0
20241220,182000,20417490,13060,13060,13060,13060,0
20241220,181900,20417490,13060,13060,13060,13060,0
20241220,181800,20417490,13060,13060,13060,13060,0
20241220,181700,20417490,13060,13060,13060,13060,0
20241220,181600,20417490,13060,13060,13060,13060,0
20241220,181500,20417490,13060,13060,13060,13060,0
20241220,181400,20417490,13060,13060,13060,13060,0
20241220,181300,20417490,13060,13060,13060,13060,0
20241220,181200,20417490,13060,13060,13060,13060,0
20241220,181100,20417490,13060,13060,13060,13060,0
20241220,181000,20417490,13060,13060,13060,13060,0
20241220,180900,20417490,13060,13060,13060,13060,0
20241220,180800,20417490,13060,13060,13060,13060,0
20241220,180700,20417490,13060,13060,13060,13060,0
20241220,180600,20417490,13060,13060,13060,13060,0
20241220,180500,20417490,13060,13060,13060,13060,0
20241220,180400,20417490,13060,13060,13060,13060,0
20241220,180300,20417490,13060,13060,13060,13060,0
20241220,180200,20417490,13060,13060,13060,13060,64
20241220,180100,20417490,13060,13060,13060,13060,0
20241220,180000,20417490,13060,13060,13060,13060,0
20241220,175900,20417490,13060,13060,13060,13060,0
20241220,175800,20417490,13060,13060,13060,13060,0
20241220,175700,20417490,13060,13060,13060,13060,0
20241220,175600,20417490,13060,13060,13060,13060,0
20241220,175500,20417490,13060,13060,13060,13060,0
20241220,175400,20417490,13060,13060,13060,13060,0
20241220,175300,20417490,13060,13060,13060,13060,0
20241220,175200,20417490,13060,13060,13060,13060,0
20241220,175100,20417490,13060,13060,13060,13060,0
20241220,175000,20417490,13060,13060,13060,13060,0
20241220,174900,20417490,13060,13060,13060,13060,0
20241220,174800,20417490,13060,13060,13060,13060,0
20241220,174700,20417490,13060,13060,13060,13060,0
20241220,174600,20417490,13060,13060,13060,13060,0
20241220,174500,20417490,13060,13060,13060,13060,0
20241220,174400,20417490,13060,13060,13060,13060,0
20241220,174300,20417490,13060,13060,13060,13060,0
20241220,174200,20417490,13060,13060,13060,13060,0
20241220,174100,20417490,13060,13060,13060,13060,0
20241220,174000,20417490,13060,13060,13060,13060,0
20241220,173900,20417490,13060,13060,13060,13060,0
20241220,173800,20417490,13060,13060,13060,13060,0
20241220,173700,20417490,13060,13060,13060,13060,0
20241220,173600,20417490,13060,13060,13060,13060,0
20241220,173500,20417490,13060,13060,13060,13060,0
20241220,173400,20417490,13060,13060,13060,13060,0
20241220,173300,20417490,13060,13060,13060,13060,0
20241220,173200,20417490,13060,13060,13060,13060,64
20241220,173100,20417490,13060,13060,13060,13060,0
20241220,173000,20417490,13060,13060,13060,13060,0
20241220,172900,20417490,13060,13060,13060,13060,0
20241220,172800,20417490,13060,13060,13060,13060,0
20241220,172700,20417490,13060,13060,13060,13060,0
20241220,172600,20417490,13060,13060,13060,13060,0
20241220,172500,20417490,13060,13060,13060,13060,0
20241220,172400,20417490,13060,13060,13060,13060,0
20241220,172300,20417490,13060,13060,13060,13060,0
20241220,172200,20417490,13060,13060,13060,13060,0
20241220,172100,20417490,13060,13060,13060,13060,0
20241220,172000,20417490,13060,13060,13060,13060,0
20241220,171900,20417490,13060,13060,13060,13060,0
20241220,171800,20417490,13060,13060,13060,13060,0
20241220,171700,20417490,13060,13060,13060,13060,0
20241220,171600,20417490,13060,13060,13060,13060,0
20241220,171500,20417490,13060,13060,13060,13060,0
20241220,171400,20417490,13060,13060,13060,13060,0
20241220,171300,20417490,13060,13060,13060,13060,0
20241220,171200,20417490,13060,13060,13060,13060,0
20241220,171100,20417490,13060,13060,13060,13060,0
20241220,171000,20417490,13060,13060,13060,13060,0
20241220,170900,20417490,13060,13060,13060,13060,0
20241220,170800,20417490,13060,13060,13060,13060,0
20241220,170700,20417490,13060,13060,13060,13060,0
20241220,170600,20417490,13060,13060,13060,13060,0
20241220,170500,20417490,13060,13060,13060,13060,0
20241220,170400,20417490,13060,13060,13060,13060,0
20241220,170300,20417490,13060,13060,13060,13060,0
20241220,170200,20417490,13060,13060,13060,13060,64
20241220,170100,20417490,13060,13060,13060,13060,0
20241220,170000,20417490,13060,13060,13060,13060,0
20241220,165900,20417490,13060,13060,13060,13060,0
20241220,165800,20417490,13060,13060,13060,13060,0
20241220,165700,20417490,13060,13060,13060,13060,0
20241220,165600,20417490,13060,13060,13060,13060,0
20241220,165500,20417490,13060,13060,13060,13060,0
20241220,165400,20417490,13060,13060,13060,13060,0
20241220,165300,20417490,13060,13060,13060,13060,0
20241220,165200,20417490,13060,13060,13060,13060,0
20241220,165100,20417490,13060,13060,13060,13060,0
20241220,165000,20417490,13060,13060,13060,13060,0
20241220,164900,20417490,13060,13060,13060,13060,0
20241220,164800,20417490,13060,13060,13060,13060,0
20241220,164700,20417490,13060,13060,13060,13060,0
20241220,164600,20417490,13060,13060,13060,13060,0
20241220,164500,20417490,13060,13060,13060,13060,0
20241220,164400,20417490,13060,13060,13060,13060,0
20241220,164300,20417490,13060,13060,13060,13060,0
20241220,164200,20417490,13060,13060,13060,13060,0
20241220,164100,20417490,13060,13060,13060,13060,0
20241220,164000,20417490,13060,13060,13060,13060,0
20241220,163900,20417490,13060,13060,13060,13060,0
20241220,163800,20417490,13060,13060,13060,13060,0
20241220,163700,20417490,13060,13060,13060,13060,0
20241220,163600,20417490,13060,13060,13060,13060,0
20241220,163500,20417490,13060,13060,13060,13060,0
20241220,163400,20417490,13060,13060,13060,13060,0
20241220,163300,20417490,13060,13060,13060,13060,0
20241220,163200,20417490,13060,13060,13060,13060,64
20241220,163100,20417490,13060,13060,13060,13060,0
20241220,163000,20417490,13060,13060,13060,13060,0
20241220,162900,20417490,13060,13060,13060,13060,0
20241220,162800,20417490,13060,13060,13060,13060,0
20241220,162700,20417490,13060,13060,13060,13060,0
20241220,162600,20417490,13060,13060,13060,13060,0
20241220,162500,20417490,13060,13060,13060,13060,0
20241220,162400,20417490,13060,13060,13060,13060,0
20241220,162300,20417490,13060,13060,13060,13060,0
20241220,162200,20417490,13060,13060,13060,13060,0
20241220,162100,20417490,13060,13060,13060,13060,0
20241220,162000,20417490,13060,13060,13060,13060,0
20241220,161900,20417490,13060,13060,13060,13060,0
20241220,161800,20417490,13060,13060,13060,13060,0
20241220,161700,20417490,13060,13060,13060,13060,0
20241220,161600,20417490,13060,13060,13060,13060,0
20241220,161500,20417490,13060,13060,13060,13060,0
20241220,161400,20417490,13060,13060,13060,13060,0
20241220,161300,20417490,13060,13060,13060,13060,0
20241220,161200,20417490,13060,13060,13060,13060,0
20241220,161100,20417490,13060,13060,13060,13060,0
20241220,161000,20417490,13060,13060,13060,13060,0
20241220,160900,20417490,13060,13060,13060,13060,0
20241220,160800,20417490,13060,13060,13060,13060,0
20241220,160700,20417490,13060,13060,13060,13060,0
20241220,160600,20417490,13060,13060,13060,13060,0
20241220,160500,20417490,13060,13060,13060,13060,0
20241220,160400,20417490,13060,13060,13060,13060,0
20241220,160300,20417490,13060,13060,13060,13060,0
20241220,160200,20417490,13060,13060,13060,13060,64
20241220,160100,20417490,13060,13060,13060,13060,0
20241220,160000,20417490,13060,13060,13060,13060,0
20241220,155900,20417490,13060,13060,13060,13060,0
20241220,155800,20417490,13060,13060,13060,13060,0
20241220,155700,20417490,13060,13060,13060,13060,0
20241220,155600,20417490,13060,13060,13060,13060,0
20241220,155500,20417490,13060,13060,13060,13060,0
20241220,155400,20417490,13060,13060,13060,13060,0
20241220,155300,20417490,13060,13060,13060,13060,0
20241220,155200,20417490,13060,13060,13060,13060,0
20241220,155100,20417490,13060,13060,13060,13060,0
20241220,155000,20417490,13060,13060,13060,13060,0
20241220,154900,20417490,13060,13060,13060,13060,0
20241220,154800,20417490,13060,13060,13060,13060,0
20241220,154700,20417490,13060,13060,13060,13060,0
20241220,154600,20417490,13060,13060,13060,13060,0
20241220,154500,20417490,13060,13060,13060,13060,0
20241220,154400,20417490,13060,13060,13060,13060,0
20241220,154300,20417490,13060,13060,13060,13060,0
20241220,154200,20417490,13060,13060,13060,13060,0
20241220,154100,20417490,13060,13060,13060,13060,0
20241220,154000,20417490,13060,13060,13060,13060,0
20241220,153900,20417490,13060,13060,13060,13060,0
20241220,153800,20417490,13060,13060,13060,13060,0
20241220,153700,20417490,13060,13060,13060,13060,0
20241220,153600,20417490,13060,13060,13060,13060,0
20241220,153500,20417490,13060,13060,13060,13060,0
20241220,153400,20417490,13060,13060,13060,13060,0
20241220,153300,20417490,13060,13060,13060,13060,0
20241220,153200,20417490,13060,13060,13060,13060,64
20241220,153100,20417490,13060,13060,13060,13060,0
20241220,153000,20417490,13060,13060,13060,13060,64
20241220,152900,19581650,13030,13030,13030,13030,0
20241220,152800,19581650,13030,13030,13030,13030,0
20241220,152700,19581650,13030,13030,13030,13030,0
20241220,152600,19581650,13030,13030,13030,13030,0
20241220,152500,19581650,13030,13030,13030,13030,0
20241220,152400,19581650,13030,13030,13030,13030,0
20241220,152300,19581650,13030,13030,13030,13030,0
20241220,152200,19581650,13030,13030,13030,13030,0
20241220,152100,19581650,13030,13030,13030,13030,0
20241220,152000,19581650,13030,13030,13030,13030,0
20241220,151900,19581650,13030,13060,13060,13030,2
20241220,151800,19555560,13060,13060,13060,13060,0
20241220,151700,19555560,13060,13060,13060,13030,3
20241220,151600,19516410,13030,13030,13030,13030,0
20241220,151500,19516410,13030,12910,13060,12910,53
20241220,151400,18830560,12910,12910,12910,12910,50
20241220,151300,18185060,12910,12910,12910,12910,0
20241220,151200,18185060,12910,12910,12910,12910,100
20241220,151100,16894060,12820,12820,12820,12820,0
20241220,151000,16894060,12820,12820,12820,12820,1
20241220,150900,16881240,12910,12910,12910,12910,0
20241220,150800,16881240,12910,12910,12910,12910,0
20241220,150700,16881240,12910,12910,12910,12910,0
20241220,150600,16881240,12910,12910,12910,12910,0
20241220,150500,16881240,12910,12910,12910,12910,0
20241220,150400,16881240,12910,12910,12910,12910,0
20241220,150300,16881240,12910,12910,12910,12910,1
20241220,150200,16868330,12910,12910,12910,12910,5
20241220,150100,16803780,12910,12910,12910,12910,0
20241220,150000,16803780,12910,12910,12910,12910,4
20241220,145900,16752140,12910,12910,12910,12910,3
20241220,145800,16713410,12910,12910,12910,12910,0
20241220,145700,16713410,12910,12910,12910,12910,6
20241220,145600,16635950,12910,12910,12910,12910,10
20241220,145500,16506850,12910,12910,12910,12910,11
20241220,145400,16364840,12910,12910,12910,12910,0
20241220,145300,16364840,12910,12910,12910,12910,0
20241220,145200,16364840,12910,12910,12910,12910,0
20241220,145100,16364840,12910,12910,12910,12910,0
20241220,145000,16364840,12910,12910,12910,12910,0
20241220,144900,16364840,12910,12910,12910,12910,3
20241220,144800,16326110,12820,12820,12820,12820,0
20241220,144700,16326110,12820,12860,12860,12820,26
20241220,144600,15992730,12880,12880,12880,12880,0
20241220,144500,15992730,12880,12880,12880,12880,0
20241220,144400,15992730,12880,12880,12880,12880,0
20241220,144300,15992730,12880,12880,12880,12880,0
20241220,144200,15992730,12880,12880,12880,12880,0
20241220,144100,15992730,12880,12880,12880,12880,3
20241220,144000,15954090,12880,12880,12880,12880,0
20241220,143900,15954090,12880,12880,12880,12880,0
20241220,143800,15954090,12880,12880,12880,12880,0
20241220,143700,15954090,12880,12880,12880,12880,2
20241220,143600,15928330,12880,12880,12880,12880,4
20241220,143500,15876810,12870,12870,12870,12870,0
20241220,143400,15876810,12870,12870,12870,12870,0
20241220,143300,15876810,12870,12870,12870,12870,2
20241220,143200,15851070,12880,12880,12880,12880,0
20241220,143100,15851070,12880,12880,12880,12880,0
20241220,143000,15851070,12880,12880,12880,12880,0
20241220,142900,15851070,12880,12880,12880,12880,0
20241220,142800,15851070,12880,12880,12880,12880,0
20241220,142700,15851070,12880,12880,12880,12880,0
20241220,142600,15851070,12880,12880,12880,12880,0
20241220,142500,15851070,12880,12880,12880,12880,0
20241220,142400,15851070,12880,12880,12880,12880,0
20241220,142300,15851070,12880,12880,12880,12880,0
20241220,142200,15851070,12880,12880,12880,12880,0
20241220,142100,15851070,12880,12880,12880,12880,0
20241220,142000,15851070,12880,12880,12880,12880,0
20241220,141900,15851070,12880,12880,12880,12880,0
20241220,141800,15851070,12880,12880,12880,12880,0
20241220,141700,15851070,12880,12880,12880,12880,0
20241220,141600,15851070,12880,12880,12880,12880,0
20241220,141500,15851070,12880,12880,12880,12880,0
20241220,141400,15851070,12880,12880,12880,12880,0
20241220,141300,15851070,12880,12880,12880,12880,0
20241220,141200,15851070,12880,12880,12880,12880,0
20241220,141100,15851070,12880,12880,12880,12880,0
20241220,141000,15851070,12880,12880,12880,12880,0
20241220,140900,15851070,12880,12890,12890,12880,22
20241220,140800,15567700,12890,12890,12890,12890,0
20241220,140700,15567700,12890,12890,12890,12890,0
20241220,140600,15567700,12890,12890,12890,12890,0
20241220,140500,15567700,12890,12890,12890,12890,0
20241220,140400,15567700,12890,12890,12890,12890,0
20241220,140300,15567700,12890,12890,12890,12890,0
20241220,140200,15567700,12890,12890,12890,12890,0
20241220,140100,15567700,12890,12890,12890,12890,0
20241220,140000,15567700,12890,12890,12890,12890,0
20241220,135900,15567700,12890,12890,12890,12890,0
20241220,135800,15567700,12890,12890,12890,12890,0
20241220,135700,15567700,12890,12890,12890,12890,0
20241220,135600,15567700,12890,12900,12900,12890,62
20241220,135500,14767920,12910,12910,12910,12910,0
20241220,135400,14767920,12910,12910,12910,12910,0
20241220,135300,14767920,12910,12910,12910,12910,38
20241220,135200,14277340,12910,12910,12910,12910,0
20241220,135100,14277340,12910,12910,12910,12910,8
20241220,135000,14174060,12910,12910,12910,12910,4
20241220,134900,14122420,12900,12910,12910,12900,211
20241220,134800,11398480,12910,12910,12910,12910,0
20241220,134700,11398480,12910,12910,12910,12910,0
20241220,134600,11398480,12910,12910,12910,12910,0
20241220,134500,11398480,12910,12910,12910,12910,0
20241220,134400,11398480,12910,12910,12910,12910,0
20241220,134300,11398480,12910,12910,12910,12910,0
20241220,134200,11398480,12910,12910,12910,12910,0
20241220,134100,11398480,12910,12930,12930,12910,100
20241220,134000,10107160,12950,12950,12950,12950,5
20241220,133900,10042410,12950,12950,12950,12950,0
20241220,133800,10042410,12950,12950,12950,12950,0
20241220,133700,10042410,12950,12950,12950,12950,0
20241220,133600,10042410,12950,12950,12950,12950,0
20241220,133500,10042410,12950,12950,12950,12950,0
20241220,133400,10042410,12950,12950,12950,12950,0
20241220,133300,10042410,12950,12950,12950,12950,5
20241220,133200,9977660,12940,12940,12940,12940,0
20241220,133100,9977660,12940,12940,12940,12940,0
20241220,133000,9977660,12940,12940,12940,12940,0
20241220,132900,9977660,12940,12940,12940,12940,0
20241220,132800,9977660,12940,12940,12940,12940,0
20241220,132700,9977660,12940,12940,12940,12940,0
20241220,132600,9977660,12940,12940,12940,12940,1
20241220,132500,9964720,12940,12940,12940,12940,0
20241220,132400,9964720,12940,12940,12940,12940,0
20241220,132300,9964720,12940,12940,12940,12940,0
20241220,132200,9964720,12940,12940,12940,12940,0
20241220,132100,9964720,12940,12940,12940,12940,0
20241220,132000,9964720,12940,12940,12940,12940,0
20241220,131900,9964720,12940,12940,12940,12940,0
20241220,131800,9964720,12940,12940,12940,12940,0
20241220,131700,9964720,12940,12940,12940,12940,0
20241220,131600,9964720,12940,12940,12940,12940,0
20241220,131500,9964720,12940,12940,12940,12940,0
20241220,131400,9964720,12940,12950,12950,12940,44
20241220,131300,9394950,13000,13000,13000,13000,0
20241220,131200,9394950,13000,13000,13000,13000,0
20241220,131100,9394950,13000,13000,13000,13000,0
20241220,131000,9394950,13000,13000,13000,13000,2
20241220,130900,9368950,13000,13000,13000,13000,0
20241220,130800,9368950,13000,13000,13000,13000,0
20241220,130700,9368950,13000,13000,13000,13000,0
20241220,130600,9368950,13000,13000,13000,13000,0
20241220,130500,9368950,13000,13000,13000,13000,0
20241220,130400,9368950,13000,13000,13000,13000,0
20241220,130300,9368950,13000,13000,13000,13000,0
20241220,130200,9368950,13000,13000,13000,13000,0
20241220,130100,9368950,13000,13000,13000,13000,0
20241220,130000,9368950,13000,13000,13000,13000,0
20241220,125900,9368950,13000,13000,13000,13000,7
20241220,125800,9277950,12950,12950,12950,12950,0
20241220,125700,9277950,12950,12950,12950,12950,0
20241220,125600,9277950,12950,12950,12950,12950,0
20241220,125500,9277950,12950,12950,12950,12950,0
20241220,125400,9277950,12950,12950,12950,12950,0
20241220,125300,9277950,12950,12950,12950,12950,0
20241220,125200,9277950,12950,12950,12950,12950,0
20241220,125100,9277950,12950,12950,12950,12950,0
20241220,125000,9277950,12950,12950,12950,12950,0
20241220,124900,9277950,12950,12950,12950,12950,0
20241220,124800,9277950,12950,12950,12950,12950,0
20241220,124700,9277950,12950,12950,12950,12950,0
20241220,124600,9277950,12950,12950,12950,12950,0
20241220,124500,9277950,12950,12950,12950,12950,0
20241220,124400,9277950,12950,12950,12950,12950,0
20241220,124300,9277950,12950,12950,12950,12950,0
20241220,124200,9277950,12950,12950,12950,12950,0
20241220,124100,9277950,12950,12950,12950,12950,0
20241220,124000,9277950,12950,12950,12950,12950,0
20241220,123900,9277950,12950,12950,12950,12950,0
20241220,123800,9277950,12950,12950,12950,12950,0
20241220,123700,9277950,12950,12950,12950,12950,30
20241220,123600,8889450,12950,12950,12950,12950,0
20241220,123500,8889450,12950,12950,12950,12950,0
20241220,123400,8889450,12950,12950,12950,12950,8
20241220,123300,8785850,12950,12950,12950,12950,0
20241220,123200,8785850,12950,12950,12950,12950,0
20241220,123100,8785850,12950,12950,12950,12950,0
20241220,123000,8785850,12950,12950,12950,12950,0
20241220,122900,8785850,12950,12960,12960,12950,82
20241220,122800,7723180,13000,13000,13000,13000,0
20241220,122700,7723180,13000,13000,13000,13000,0
20241220,122600,7723180,13000,13000,13000,13000,0
20241220,122500,7723180,13000,13000,13000,13000,2
20241220,122400,7697180,13000,13000,13000,13000,0
20241220,122300,7697180,13000,13000,13000,13000,0
20241220,122200,7697180,13000,13000,13000,13000,0
20241220,122100,7697180,13000,13000,13000,13000,0
20241220,122000,7697180,13000,13000,13000,13000,0
20241220,121900,7697180,13000,13000,13000,13000,2
20241220,121800,7671180,12950,12950,12950,12950,0
20241220,121700,7671180,12950,12950,12950,12950,0
20241220,121600,7671180,12950,12950,12950,12950,2
20241220,121500,7645280,12910,12910,12910,12910,0
20241220,121400,7645280,12910,12910,12910,12910,0
20241220,121300,7645280,12910,12910,12910,12910,0
20241220,121200,7645280,12910,12910,12910,12910,0
20241220,121100,7645280,12910,12910,12910,12910,0
20241220,121000,7645280,12910,12910,12910,12910,0
20241220,120900,7645280,12910,12910,12910,12910,0
20241220,120800,7645280,12910,12910,12910,12910,0
20241220,120700,7645280,12910,12910,12910,12910,0
20241220,120600,7645280,12910,12910,12910,12910,0
20241220,120500,7645280,12910,12910,12910,12910,0
20241220,120400,7645280,12910,12910,12910,12910,0
20241220,120300,7645280,12910,12910,12910,12910,0
20241220,120200,7645280,12910,12910,12910,12910,0
20241220,120100,7645280,12910,12910,12910,12910,0
20241220,120000,7645280,12910,12910,12910,12910,0
20241220,115900,7645280,12910,12910,12910,12910,0
20241220,115800,7645280,12910,12910,12910,12910,0
20241220,115700,7645280,12910,12910,12910,12910,0
20241220,115600,7645280,12910,12910,12910,12910,0
20241220,115500,7645280,12910,12910,12910,12910,0
20241220,115400,7645280,12910,12910,12910,12910,0
20241220,115300,7645280,12910,12910,12910,12910,0
20241220,115200,7645280,12910,12910,12910,12910,0
20241220,115100,7645280,12910,12910,12910,12910,0
20241220,115000,7645280,12910,12950,12950,12910,23
20241220,114900,7347510,12950,12950,12950,12950,0
20241220,114800,7347510,12950,12950,12950,12950,2
20241220,114700,7321610,12950,12950,12950,12950,0
20241220,114600,7321610,12950,12950,12950,12950,0
20241220,114500,7321610,12950,12950,12950,12950,0
20241220,114400,7321610,12950,12950,12950,12950,0
20241220,114300,7321610,12950,12950,12950,12950,0
20241220,114200,7321610,12950,12950,12950,12950,0
20241220,114100,7321610,12950,12950,12950,12950,0
20241220,114000,7321610,12950,12950,12950,12950,0
20241220,113900,7321610,12950,12950,12950,12950,0
20241220,113800,7321610,12950,12950,12950,12950,0
20241220,113700,7321610,12950,12950,12950,12950,0
20241220,113600,7321610,12950,12950,12950,12950,0
20241220,113500,7321610,12950,12950,12950,12950,2
20241220,113400,7295710,12950,12950,12950,12950,0
20241220,113300,7295710,12950,12950,12950,12950,0
20241220,113200,7295710,12950,12950,12950,12950,0
20241220,113100,7295710,12950,12950,12950,12930,5
20241220,113000,7230980,12950,12950,12950,12950,0
20241220,112900,7230980,12950,12950,12950,12950,0
20241220,112800,7230980,12950,12950,12950,12950,0
20241220,112700,7230980,12950,12950,12950,12950,1
20241220,112600,7218030,13000,13000,13000,13000,0
20241220,112500,7218030,13000,13000,13000,13000,1
20241220,112400,7205030,12970,12970,12970,12970,0
20241220,112300,7205030,12970,12970,12970,12970,1
20241220,112200,7192060,12990,12990,12990,12990,1
20241220,112100,7179070,13060,13060,13060,13060,0
20241220,112000,7179070,13060,13060,13060,13060,0
20241220,111900,7179070,13060,13060,13060,13060,0
20241220,111800,7179070,13060,13060,13060,13060,3
20241220,111700,7139890,13060,13060,13060,13010,4
20241220,111600,7087700,12920,12920,12920,12920,0
20241220,111500,7087700,12920,12920,12920,12920,0
20241220,111400,7087700,12920,12920,12920,12920,0
20241220,111300,7087700,12920,12920,12920,12920,0
20241220,111200,7087700,12920,12920,12920,12920,0
20241220,111100,7087700,12920,12920,12920,12920,0
20241220,111000,7087700,12920,12920,12920,12920,0
20241220,110900,7087700,12920,12920,12920,12920,0
20241220,110800,7087700,12920,12920,12920,12920,0
20241220,110700,7087700,12920,12920,12920,12920,0
20241220,110600,7087700,12920,12920,12920,12920,0
20241220,110500,7087700,12920,12920,12920,12920,0
20241220,110400,7087700,12920,12920,12920,12920,0
20241220,110300,7087700,12920,12920,12920,12920,0
20241220,110200,7087700,12920,12920,12920,12920,3
20241220,110100,7048940,12920,12980,12980,12920,6
20241220,110000,6971180,13060,13060,13060,13060,0
20241220,105900,6971180,13060,13060,13060,13060,1
20241220,105800,6958120,13060,13060,13060,13060,0
20241220,105700,6958120,13060,13060,13060,13060,0
20241220,105600,6958120,13060,13060,13060,13060,0
20241220,105500,6958120,13060,13060,13060,13060,0
20241220,105400,6958120,13060,13060,13060,13060,0
20241220,105300,6958120,13060,13060,13060,13060,0
20241220,105200,6958120,13060,13060,13060,13060,0
20241220,105100,6958120,13060,13060,13060,13060,0
20241220,105000,6958120,13060,13060,13060,13060,0
20241220,104900,6958120,13060,13060,13060,13060,0
20241220,104800,6958120,13060,13060,13060,13060,0
20241220,104700,6958120,13060,13060,13060,13060,0
20241220,104600,6958120,13060,13000,13060,13000,3
20241220,104500,6919060,13060,13060,13060,13060,2
20241220,104400,6892940,13050,12970,13050,12970,160
20241220,104300,4814240,12970,12970,12970,12970,0
20241220,104200,4814240,12970,12970,12970,12970,0
20241220,104100,4814240,12970,12970,12970,12970,0
20241220,104000,4814240,12970,12970,12970,12970,0
20241220,103900,4814240,12970,12970,12970,12970,0
20241220,103800,4814240,12970,12970,12970,12970,0
20241220,103700,4814240,12970,12960,12970,12960,7
20241220,103600,4723500,12970,12970,12970,12970,0
20241220,103500,4723500,12970,12970,12970,12970,0
20241220,103400,4723500,12970,12970,12970,12970,2
20241220,103300,4697560,12970,12970,12970,12970,3
20241220,103200,4658650,12970,12970,12970,12970,0
20241220,103100,4658650,12970,12970,12970,12970,0
20241220,103000,4658650,12970,12970,12970,12970,0
20241220,102900,4658650,12970,12970,12970,12970,0
20241220,102800,4658650,12970,12970,12970,12970,0
20241220,102700,4658650,12970,12970,12970,12970,0
20241220,102600,4658650,12970,12970,12970,12970,0
20241220,102500,4658650,12970,12970,12970,12970,0
20241220,102400,4658650,12970,12970,12970,12970,0
20241220,102300,4658650,12970,12970,12970,12970,0
20241220,102200,4658650,12970,12970,12970,12970,0
20241220,102100,4658650,12970,12970,12970,12970,2
20241220,102000,4632710,12970,12970,12970,12970,0
20241220,101900,4632710,12970,12970,12970,12970,0
20241220,101800,4632710,12970,12970,12970,12970,0
20241220,101700,4632710,12970,12970,12970,12970,0
20241220,101600,4632710,12970,12970,12970,12970,0
20241220,101500,4632710,12970,12970,12970,12970,0
20241220,101400,4632710,12970,12970,12970,12970,0
20241220,101300,4632710,12970,12970,12970,12970,0
20241220,101200,4632710,12970,12970,12970,12970,0
20241220,101100,4632710,12970,12970,12970,12970,2
20241220,101000,4606770,12970,12970,12970,12970,0
20241220,100900,4606770,12970,12970,12970,12970,0
20241220,100800,4606770,12970,12970,12970,12970,0
20241220,100700,4606770,12970,12970,12970,12970,0
20241220,100600,4606770,12970,12970,12970,12970,0
20241220,100500,4606770,12970,12970,12970,12970,0
20241220,100400,4606770,12970,12970,12970,12970,0
20241220,100300,4606770,12970,12970,12970,12970,0
20241220,100200,4606770,12970,12970,12970,12970,0
20241220,100100,4606770,12970,12970,12970,12970,0
20241220,100000,4606770,12970,12970,12970,12970,0
20241220,095900,4606770,12970,12970,12970,12970,0
20241220,095800,4606770,12970,12970,12970,12970,0
20241220,095700,4606770,12970,12970,12970,12970,0
20241220,095600,4606770,12970,12970,12970,12970,0
20241220,095500,4606770,12970,12970,12970,12970,0
20241220,095400,4606770,12970,12970,12970,12970,0
20241220,095300,4606770,12970,12970,12970,12970,0
20241220,095200,4606770,12970,12970,12970,12970,0
20241220,095100,4606770,12970,12970,12970,12970,0
20241220,095000,4606770,12970,12970,12970,12970,0
20241220,094900,4606770,12970,12970,12970,12970,0
20241220,094800,4606770,12970,12970,12970,12970,0
20241220,094700,4606770,12970,12970,12970,12970,0
20241220,094600,4606770,12970,12970,12970,12970,0
20241220,094500,4606770,12970,12970,12970,12970,0
20241220,094400,4606770,12970,12970,12970,12970,0
20241220,094300,4606770,12970,12970,12970,12970,1
20241220,094200,4593800,12970,12970,12970,12970,2
20241220,094100,4567860,12970,12970,12970,12970,0
20241220,094000,4567860,12970,12970,12970,12970,0
20241220,093900,4567860,12970,12970,12970,12970,0
20241220,093800,4567860,12970,12970,12970,12970,0
20241220,093700,4567860,12970,12970,12970,12970,0
20241220,093600,4567860,12970,12970,12970,12970,2
20241220,093500,4541920,12970,12970,12970,12970,0
20241220,093400,4541920,12970,12970,12970,12970,0
20241220,093300,4541920,12970,12970,12970,12970,0
20241220,093200,4541920,12970,12970,12970,12970,0
20241220,093100,4541920,12970,12970,12970,12970,7
20241220,093000,4451130,12970,12970,12970,12970,0
20241220,092900,4451130,12970,12970,12970,12970,2
20241220,092800,4425190,12970,12970,12970,12970,0
20241220,092700,4425190,12970,12970,12970,12970,0
20241220,092600,4425190,12970,12970,12970,12970,0
20241220,092500,4425190,12970,12970,12970,12970,0
20241220,092400,4425190,12970,12970,12970,12970,0
20241220,092300,4425190,12970,12970,12970,12970,0
20241220,092200,4425190,12970,12970,12970,12970,0
20241220,092100,4425190,12970,12970,12970,12970,0
20241220,092000,4425190,12970,12970,12970,12970,0
20241220,091900,4425190,12970,12970,12970,12970,8
20241220,091800,4321430,12970,12970,12970,12970,3
20241220,091700,4282520,12800,12800,12800,12800,0
20241220,091600,4282520,12800,12800,12800,12800,162
20241220,091500,2208920,12800,12820,12820,12800,111
20241220,091400,787520,12880,12880,12880,12880,1
20241220,091300,774640,12900,12900,12900,12900,0
20241220,091200,774640,12900,12900,12900,12900,0
20241220,091100,774640,12900,12900,12900,12900,0
20241220,091000,774640,12900,12900,12900,12900,0
20241220,090900,774640,12900,12900,12900,12900,0
20241220,090800,774640,12900,12900,12900,12900,27
20241220,090700,426340,13060,13060,13060,13060,0
20241220,090600,426340,13060,13060,13060,13060,0
20241220,090500,426340,13060,13060,13060,13060,0
20241220,090400,426340,13060,13060,13060,13060,0
20241220,090300,426340,13060,13060,13060,13060,0
20241220,090200,426340,13060,13060,13060,13060,0
20241220,090100,426340,13060,13060,13060,13060,0
20241220,090000,426340,13060,12900,13060,12900,33