KissMeData/036670/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,192200,129343590,6680,6680,6680,6680,2699
20241202,192100,129343590,6680,6680,6680,6680,0
20241202,192000,129343590,6680,6680,6680,6680,0
20241202,191900,129343590,6680,6680,6680,6680,0
20241202,191800,129343590,6680,6680,6680,6680,0
20241202,191700,129343590,6680,6680,6680,6680,0
20241202,191600,129343590,6680,6680,6680,6680,0
20241202,191500,129343590,6680,6680,6680,6680,0
20241202,191400,129343590,6680,6680,6680,6680,0
20241202,191300,129343590,6680,6680,6680,6680,0
20241202,191200,129343590,6680,6680,6680,6680,0
20241202,191100,129343590,6680,6680,6680,6680,0
20241202,191000,129343590,6680,6680,6680,6680,0
20241202,190900,129343590,6680,6680,6680,6680,0
20241202,190800,129343590,6680,6680,6680,6680,0
20241202,190700,129343590,6680,6680,6680,6680,0
20241202,190600,129343590,6680,6680,6680,6680,0
20241202,190500,129343590,6680,6680,6680,6680,0
20241202,190400,129343590,6680,6680,6680,6680,0
20241202,190300,129343590,6680,6680,6680,6680,0
20241202,190200,129343590,6680,6680,6680,6680,0
20241202,190100,129343590,6680,6680,6680,6680,0
20241202,190000,129343590,6680,6680,6680,6680,0
20241202,185900,129343590,6680,6680,6680,6680,0
20241202,185800,129343590,6680,6680,6680,6680,0
20241202,185700,129343590,6680,6680,6680,6680,0
20241202,185600,129343590,6680,6680,6680,6680,0
20241202,185500,129343590,6680,6680,6680,6680,0
20241202,185400,129343590,6680,6680,6680,6680,0
20241202,185300,129343590,6680,6680,6680,6680,0
20241202,185200,129343590,6680,6680,6680,6680,2699
20241202,185100,129343590,6680,6680,6680,6680,0
20241202,185000,129343590,6680,6680,6680,6680,0
20241202,184900,129343590,6680,6680,6680,6680,0
20241202,184800,129343590,6680,6680,6680,6680,0
20241202,184700,129343590,6680,6680,6680,6680,0
20241202,184600,129343590,6680,6680,6680,6680,0
20241202,184500,129343590,6680,6680,6680,6680,0
20241202,184400,129343590,6680,6680,6680,6680,0
20241202,184300,129343590,6680,6680,6680,6680,0
20241202,184200,129343590,6680,6680,6680,6680,0
20241202,184100,129343590,6680,6680,6680,6680,0
20241202,184000,129343590,6680,6680,6680,6680,0
20241202,183900,129343590,6680,6680,6680,6680,0
20241202,183800,129343590,6680,6680,6680,6680,0
20241202,183700,129343590,6680,6680,6680,6680,0
20241202,183600,129343590,6680,6680,6680,6680,0
20241202,183500,129343590,6680,6680,6680,6680,0
20241202,183400,129343590,6680,6680,6680,6680,0
20241202,183300,129343590,6680,6680,6680,6680,0
20241202,183200,129343590,6680,6680,6680,6680,0
20241202,183100,129343590,6680,6680,6680,6680,0
20241202,183000,129343590,6680,6680,6680,6680,0
20241202,182900,129343590,6680,6680,6680,6680,0
20241202,182800,129343590,6680,6680,6680,6680,0
20241202,182700,129343590,6680,6680,6680,6680,0
20241202,182600,129343590,6680,6680,6680,6680,0
20241202,182500,129343590,6680,6680,6680,6680,0
20241202,182400,129343590,6680,6680,6680,6680,0
20241202,182300,129343590,6680,6680,6680,6680,0
20241202,182200,129343590,6680,6680,6680,6680,2699
20241202,182100,129343590,6680,6680,6680,6680,0
20241202,182000,129343590,6680,6680,6680,6680,0
20241202,181900,129343590,6680,6680,6680,6680,0
20241202,181800,129343590,6680,6680,6680,6680,0
20241202,181700,129343590,6680,6680,6680,6680,0
20241202,181600,129343590,6680,6680,6680,6680,0
20241202,181500,129343590,6680,6680,6680,6680,0
20241202,181400,129343590,6680,6680,6680,6680,0
20241202,181300,129343590,6680,6680,6680,6680,0
20241202,181200,129343590,6680,6680,6680,6680,0
20241202,181100,129343590,6680,6680,6680,6680,0
20241202,181000,129343590,6680,6680,6680,6680,0
20241202,180900,129343590,6680,6680,6680,6680,0
20241202,180800,129343590,6680,6680,6680,6680,0
20241202,180700,129343590,6680,6680,6680,6680,0
20241202,180600,129343590,6680,6680,6680,6680,0
20241202,180500,129343590,6680,6680,6680,6680,0
20241202,180400,129343590,6680,6680,6680,6680,0
20241202,180300,129343590,6680,6680,6680,6680,0
20241202,180200,129343590,6680,6680,6680,6680,0
20241202,180100,129343590,6680,6680,6680,6680,0
20241202,180000,129343590,6680,6680,6680,6680,0
20241202,175900,129343590,6680,6680,6680,6680,0
20241202,175800,129343590,6680,6680,6680,6680,0
20241202,175700,129343590,6680,6680,6680,6680,0
20241202,175600,129343590,6680,6680,6680,6680,0
20241202,175500,129343590,6680,6680,6680,6680,0
20241202,175400,129343590,6680,6680,6680,6680,0
20241202,175300,129343590,6680,6680,6680,6680,0
20241202,175200,129343590,6680,6680,6680,6680,2699
20241202,175100,129343590,6680,6680,6680,6680,0
20241202,175000,129343590,6680,6680,6680,6680,0
20241202,174900,129343590,6680,6680,6680,6680,0
20241202,174800,129343590,6680,6680,6680,6680,0
20241202,174700,129343590,6680,6680,6680,6680,0
20241202,174600,129343590,6680,6680,6680,6680,0
20241202,174500,129343590,6680,6680,6680,6680,0
20241202,174400,129343590,6680,6680,6680,6680,0
20241202,174300,129343590,6680,6680,6680,6680,0
20241202,174200,129343590,6680,6680,6680,6680,0
20241202,174100,129343590,6680,6680,6680,6680,0
20241202,174000,129343590,6680,6680,6680,6680,0
20241202,173900,129343590,6680,6680,6680,6680,0
20241202,173800,129343590,6680,6680,6680,6680,0
20241202,173700,129343590,6680,6680,6680,6680,0
20241202,173600,129343590,6680,6680,6680,6680,0
20241202,173500,129343590,6680,6680,6680,6680,0
20241202,173400,129343590,6680,6680,6680,6680,0
20241202,173300,129343590,6680,6680,6680,6680,0
20241202,173200,129343590,6680,6680,6680,6680,0
20241202,173100,129343590,6680,6680,6680,6680,0
20241202,173000,129343590,6680,6680,6680,6680,0
20241202,172900,129343590,6680,6680,6680,6680,0
20241202,172800,129343590,6680,6680,6680,6680,0
20241202,172700,129343590,6680,6680,6680,6680,0
20241202,172600,129343590,6680,6680,6680,6680,0
20241202,172500,129343590,6680,6680,6680,6680,0
20241202,172400,129343590,6680,6680,6680,6680,0
20241202,172300,129343590,6680,6680,6680,6680,0
20241202,172200,129343590,6680,6680,6680,6680,2699
20241202,172100,129343590,6680,6680,6680,6680,0
20241202,172000,129343590,6680,6680,6680,6680,0
20241202,171900,129343590,6680,6680,6680,6680,0
20241202,171800,129343590,6680,6680,6680,6680,0
20241202,171700,129343590,6680,6680,6680,6680,0
20241202,171600,129343590,6680,6680,6680,6680,0
20241202,171500,129343590,6680,6680,6680,6680,0
20241202,171400,129343590,6680,6680,6680,6680,0
20241202,171300,129343590,6680,6680,6680,6680,0
20241202,171200,129343590,6680,6680,6680,6680,0
20241202,171100,129343590,6680,6680,6680,6680,0
20241202,171000,129343590,6680,6680,6680,6680,0
20241202,170900,129343590,6680,6680,6680,6680,0
20241202,170800,129343590,6680,6680,6680,6680,0
20241202,170700,129343590,6680,6680,6680,6680,0
20241202,170600,129343590,6680,6680,6680,6680,0
20241202,170500,129343590,6680,6680,6680,6680,0
20241202,170400,129343590,6680,6680,6680,6680,0
20241202,170300,129343590,6680,6680,6680,6680,0
20241202,170200,129343590,6680,6680,6680,6680,0
20241202,170100,129343590,6680,6680,6680,6680,0
20241202,170000,129343590,6680,6680,6680,6680,0
20241202,165900,129343590,6680,6680,6680,6680,0
20241202,165800,129343590,6680,6680,6680,6680,0
20241202,165700,129343590,6680,6680,6680,6680,0
20241202,165600,129343590,6680,6680,6680,6680,0
20241202,165500,129343590,6680,6680,6680,6680,0
20241202,165400,129343590,6680,6680,6680,6680,0
20241202,165300,129343590,6680,6680,6680,6680,0
20241202,165200,129343590,6680,6680,6680,6680,2699
20241202,165100,129343590,6680,6680,6680,6680,0
20241202,165000,129343590,6680,6680,6680,6680,0
20241202,164900,129343590,6680,6680,6680,6680,0
20241202,164800,129343590,6680,6680,6680,6680,0
20241202,164700,129343590,6680,6680,6680,6680,0
20241202,164600,129343590,6680,6680,6680,6680,0
20241202,164500,129343590,6680,6680,6680,6680,0
20241202,164400,129343590,6680,6680,6680,6680,0
20241202,164300,129343590,6680,6680,6680,6680,0
20241202,164200,129343590,6680,6680,6680,6680,0
20241202,164100,129343590,6680,6680,6680,6680,0
20241202,164000,129343590,6680,6680,6680,6680,0
20241202,163900,129343590,6680,6680,6680,6680,0
20241202,163800,129343590,6680,6680,6680,6680,0
20241202,163700,129343590,6680,6680,6680,6680,0
20241202,163600,129343590,6680,6680,6680,6680,0
20241202,163500,129343590,6680,6680,6680,6680,0
20241202,163400,129343590,6680,6680,6680,6680,0
20241202,163300,129343590,6680,6680,6680,6680,0
20241202,163200,129343590,6680,6680,6680,6680,0
20241202,163100,129343590,6680,6680,6680,6680,0
20241202,163000,129343590,6680,6680,6680,6680,0
20241202,162900,129343590,6680,6680,6680,6680,0
20241202,162800,129343590,6680,6680,6680,6680,0
20241202,162700,129343590,6680,6680,6680,6680,0
20241202,162600,129343590,6680,6680,6680,6680,0
20241202,162500,129343590,6680,6680,6680,6680,0
20241202,162400,129343590,6680,6680,6680,6680,0
20241202,162300,129343590,6680,6680,6680,6680,0
20241202,162200,129343590,6680,6680,6680,6680,2699
20241202,162100,129343590,6680,6680,6680,6680,0
20241202,162000,129343590,6680,6680,6680,6680,0
20241202,161900,129343590,6680,6680,6680,6680,0
20241202,161800,129343590,6680,6680,6680,6680,0
20241202,161700,129343590,6680,6680,6680,6680,0
20241202,161600,129343590,6680,6680,6680,6680,0
20241202,161500,129343590,6680,6680,6680,6680,0
20241202,161400,129343590,6680,6680,6680,6680,0
20241202,161300,129343590,6680,6680,6680,6680,0
20241202,161200,129343590,6680,6680,6680,6680,0
20241202,161100,129343590,6680,6680,6680,6680,0
20241202,161000,129343590,6680,6680,6680,6680,0
20241202,160900,129343590,6680,6680,6680,6680,0
20241202,160800,129343590,6680,6680,6680,6680,0
20241202,160700,129343590,6680,6680,6680,6680,0
20241202,160600,129343590,6680,6680,6680,6680,0
20241202,160500,129343590,6680,6680,6680,6680,0
20241202,160400,129343590,6680,6680,6680,6680,0
20241202,160300,129343590,6680,6680,6680,6680,0
20241202,160200,129343590,6680,6680,6680,6680,0
20241202,160100,129343590,6680,6680,6680,6680,0
20241202,160000,129343590,6680,6680,6680,6680,0
20241202,155900,129343590,6680,6680,6680,6680,0
20241202,155800,129343590,6680,6680,6680,6680,0
20241202,155700,129343590,6680,6680,6680,6680,0
20241202,155600,129343590,6680,6680,6680,6680,0
20241202,155500,129343590,6680,6680,6680,6680,0
20241202,155400,129343590,6680,6680,6680,6680,0
20241202,155300,129343590,6680,6680,6680,6680,0
20241202,155200,129343590,6680,6680,6680,6680,2699
20241202,155100,129343590,6680,6680,6680,6680,0
20241202,155000,129343590,6680,6680,6680,6680,0
20241202,154900,129343590,6680,6680,6680,6680,0
20241202,154800,129343590,6680,6680,6680,6680,0
20241202,154700,129343590,6680,6680,6680,6680,0
20241202,154600,129343590,6680,6680,6680,6680,0
20241202,154500,129343590,6680,6680,6680,6680,0
20241202,154400,129343590,6680,6680,6680,6680,0
20241202,154300,129343590,6680,6680,6680,6680,0
20241202,154200,129343590,6680,6680,6680,6680,0
20241202,154100,129343590,6680,6680,6680,6680,0
20241202,154000,129343590,6680,6680,6680,6680,0
20241202,153900,129343590,6680,6680,6680,6680,0
20241202,153800,129343590,6680,6680,6680,6680,0
20241202,153700,129343590,6680,6680,6680,6680,0
20241202,153600,129343590,6680,6680,6680,6680,0
20241202,153500,129343590,6680,6680,6680,6680,0
20241202,153400,129343590,6680,6680,6680,6680,0
20241202,153300,129343590,6680,6680,6680,6680,0
20241202,153200,129343590,6680,6680,6680,6680,0
20241202,153100,129343590,6680,6680,6680,6680,0
20241202,153000,129343590,6680,6680,6680,6680,2699
20241202,152900,111314270,6740,6740,6740,6740,0
20241202,152800,111314270,6740,6740,6740,6740,0
20241202,152700,111314270,6740,6740,6740,6740,0
20241202,152600,111314270,6740,6740,6740,6740,0
20241202,152500,111314270,6740,6740,6740,6740,0
20241202,152400,111314270,6740,6740,6740,6740,0
20241202,152300,111314270,6740,6740,6740,6740,0
20241202,152200,111314270,6740,6740,6740,6740,0
20241202,152100,111314270,6740,6740,6740,6740,0
20241202,152000,111314270,6740,6740,6740,6740,0
20241202,151900,111314270,6740,6740,6740,6740,0
20241202,151800,111314270,6740,6740,6740,6740,1
20241202,151700,111307530,6700,6690,6700,6690,300
20241202,151600,109298530,6660,6660,6660,6660,0
20241202,151500,109298530,6660,6660,6660,6660,0
20241202,151400,109298530,6660,6660,6700,6660,942
20241202,151300,103006810,6700,6700,6700,6700,0
20241202,151200,103006810,6700,6700,6700,6700,276
20241202,151100,101157610,6700,6700,6700,6700,0
20241202,151000,101157610,6700,6690,6700,6690,500
20241202,150900,97807720,6700,6700,6700,6700,0
20241202,150800,97807720,6700,6700,6700,6700,0
20241202,150700,97807720,6700,6690,6700,6690,100
20241202,150600,97138310,6650,6650,6650,6650,0
20241202,150500,97138310,6650,6650,6650,6650,0
20241202,150400,97138310,6650,6650,6650,6650,0
20241202,150300,97138310,6650,6650,6650,6650,0
20241202,150200,97138310,6650,6650,6650,6650,0
20241202,150100,97138310,6650,6650,6650,6650,0
20241202,150000,97138310,6650,6660,6660,6650,198
20241202,145900,95821600,6660,6660,6660,6660,221
20241202,145800,94349740,6660,6660,6660,6660,20
20241202,145700,94216540,6670,6670,6670,6670,291
20241202,145600,92275570,6680,6670,6680,6670,21
20241202,145500,92135490,6670,6670,6670,6670,20
20241202,145400,92002090,6680,6670,6680,6670,170
20241202,145300,90866690,6660,6650,6660,6650,20
20241202,145200,90733590,6650,6650,6650,6650,20
20241202,145100,90600590,6650,6650,6650,6650,20
20241202,145000,90467590,6650,6700,6700,6650,21
20241202,144900,90327890,6650,6650,6650,6650,20
20241202,144800,90194890,6650,6650,6650,6650,20
20241202,144700,90061890,6650,6650,6650,6650,20
20241202,144600,89928890,6650,6650,6650,6650,20
20241202,144500,89795890,6660,6660,6660,6660,108
20241202,144400,89076610,6650,6710,6730,6650,42
20241202,144300,88795970,6660,6660,6660,6660,20
20241202,144200,88662770,6660,6660,6660,6660,20
20241202,144100,88529570,6660,6660,6660,6660,20
20241202,144000,88396370,6660,6660,6660,6660,20
20241202,143900,88263170,6660,6660,6660,6660,20
20241202,143800,88129970,6660,6660,6660,6660,20
20241202,143700,87996770,6660,6660,6720,6660,21
20241202,143600,87856850,6660,6670,6670,6660,20
20241202,143500,87723550,6670,6670,6670,6670,10
20241202,143400,87656850,6780,6780,6780,6780,0
20241202,143300,87656850,6780,6780,6780,6780,0
20241202,143200,87656850,6780,6780,6780,6780,0
20241202,143100,87656850,6780,6780,6780,6780,0
20241202,143000,87656850,6780,6780,6780,6780,0
20241202,142900,87656850,6780,6720,6780,6720,200
20241202,142800,86306140,6650,6650,6650,6650,2
20241202,142700,86292840,6730,6690,6730,6690,1000
20241202,142600,79578610,6650,6650,6650,6650,0
20241202,142500,79578610,6650,6650,6650,6650,0
20241202,142400,79578610,6650,6660,6660,6650,325
20241202,142300,77417120,6670,6670,6670,6670,0
20241202,142200,77417120,6670,6670,6670,6670,0
20241202,142100,77417120,6670,6670,6670,6670,0
20241202,142000,77417120,6670,6670,6670,6670,0
20241202,141900,77417120,6670,6670,6670,6670,0
20241202,141800,77417120,6670,6670,6670,6670,0
20241202,141700,77417120,6670,6670,6670,6670,0
20241202,141600,77417120,6670,6670,6670,6670,0
20241202,141500,77417120,6670,6670,6670,6670,0
20241202,141400,77417120,6670,6670,6670,6670,0
20241202,141300,77417120,6670,6670,6670,6670,23
20241202,141200,77263710,6690,6690,6690,6690,0
20241202,141100,77263710,6690,6690,6690,6690,0
20241202,141000,77263710,6690,6690,6690,6690,0
20241202,140900,77263710,6690,6690,6690,6690,0
20241202,140800,77263710,6690,6690,6690,6690,0
20241202,140700,77263710,6690,6690,6690,6690,0
20241202,140600,77263710,6690,6690,6690,6690,0
20241202,140500,77263710,6690,6690,6690,6690,0
20241202,140400,77263710,6690,6690,6690,6690,0
20241202,140300,77263710,6690,6690,6690,6690,0
20241202,140200,77263710,6690,6690,6690,6690,0
20241202,140100,77263710,6690,6690,6690,6690,0
20241202,140000,77263710,6690,6690,6690,6690,0
20241202,135900,77263710,6690,6690,6690,6690,0
20241202,135800,77263710,6690,6690,6690,6690,0
20241202,135700,77263710,6690,6690,6690,6690,0
20241202,135600,77263710,6690,6690,6690,6690,0
20241202,135500,77263710,6690,6690,6690,6690,0
20241202,135400,77263710,6690,6680,6690,6680,3
20241202,135300,77243660,6700,6700,6700,6700,0
20241202,135200,77243660,6700,6690,6700,6690,4
20241202,135100,77216880,6700,6700,6700,6700,0
20241202,135000,77216880,6700,6700,6700,6700,0
20241202,134900,77216880,6700,6700,6700,6700,0
20241202,134800,77216880,6700,6690,6700,6690,100
20241202,134700,76547380,6670,6670,6670,6670,0
20241202,134600,76547380,6670,6670,6670,6670,0
20241202,134500,76547380,6670,6670,6670,6670,279
20241202,134400,74686450,6670,6670,6670,6670,0
20241202,134300,74686450,6670,6670,6670,6670,0
20241202,134200,74686450,6670,6670,6670,6670,0
20241202,134100,74686450,6670,6670,6670,6670,0
20241202,134000,74686450,6670,6670,6670,6670,0
20241202,133900,74686450,6670,6670,6670,6670,0
20241202,133800,74686450,6670,6670,6670,6670,1
20241202,133700,74679780,6670,6670,6670,6670,0
20241202,133600,74679780,6670,6670,6670,6670,1
20241202,133500,74673110,6660,6660,6660,6660,57
20241202,133400,74293490,6660,6660,6660,6660,0
20241202,133300,74293490,6660,6660,6660,6660,0
20241202,133200,74293490,6660,6660,6660,6660,0
20241202,133100,74293490,6660,6660,6660,6660,302
20241202,133000,72282170,6630,6630,6630,6630,0
20241202,132900,72282170,6630,6630,6630,6630,0
20241202,132800,72282170,6630,6630,6630,6630,0
20241202,132700,72282170,6630,6630,6630,6630,0
20241202,132600,72282170,6630,6630,6630,6630,0
20241202,132500,72282170,6630,6630,6630,6630,0
20241202,132400,72282170,6630,6630,6630,6630,0
20241202,132300,72282170,6630,6630,6630,6630,2
20241202,132200,72268910,6620,6620,6620,6620,0
20241202,132100,72268910,6620,6620,6620,6620,0
20241202,132000,72268910,6620,6620,6620,6620,0
20241202,131900,72268910,6620,6620,6620,6620,0
20241202,131800,72268910,6620,6630,6630,6620,598
20241202,131700,68308640,6660,6660,6660,6660,0
20241202,131600,68308640,6660,6660,6660,6660,0
20241202,131500,68308640,6660,6660,6660,6660,0
20241202,131400,68308640,6660,6660,6660,6660,0
20241202,131300,68308640,6660,6660,6660,6660,0
20241202,131200,68308640,6660,6660,6660,6660,0
20241202,131100,68308640,6660,6660,6660,6660,0
20241202,131000,68308640,6660,6660,6660,6660,0
20241202,130900,68308640,6660,6660,6660,6660,0
20241202,130800,68308640,6660,6660,6660,6660,1
20241202,130700,68301980,6620,6620,6620,6620,0
20241202,130600,68301980,6620,6620,6620,6620,0
20241202,130500,68301980,6620,6620,6620,6620,0
20241202,130400,68301980,6620,6620,6620,6620,0
20241202,130300,68301980,6620,6620,6620,6620,0
20241202,130200,68301980,6620,6620,6620,6620,0
20241202,130100,68301980,6620,6620,6620,6620,0
20241202,130000,68301980,6620,6620,6620,6620,0
20241202,125900,68301980,6620,6620,6620,6620,0
20241202,125800,68301980,6620,6620,6620,6620,0
20241202,125700,68301980,6620,6620,6620,6620,0
20241202,125600,68301980,6620,6620,6620,6620,0
20241202,125500,68301980,6620,6620,6620,6620,0
20241202,125400,68301980,6620,6620,6620,6620,0
20241202,125300,68301980,6620,6620,6620,6620,0
20241202,125200,68301980,6620,6620,6620,6620,0
20241202,125100,68301980,6620,6620,6620,6620,0
20241202,125000,68301980,6620,6620,6620,6620,0
20241202,124900,68301980,6620,6620,6620,6620,0
20241202,124800,68301980,6620,6620,6620,6620,0
20241202,124700,68301980,6620,6620,6620,6620,0
20241202,124600,68301980,6620,6620,6620,6620,0
20241202,124500,68301980,6620,6620,6620,6620,3
20241202,124400,68282120,6630,6630,6630,6630,411
20241202,124300,65557190,6630,6630,6630,6630,0
20241202,124200,65557190,6630,6630,6630,6630,0
20241202,124100,65557190,6630,6630,6630,6630,0
20241202,124000,65557190,6630,6630,6630,6630,0
20241202,123900,65557190,6630,6630,6630,6630,4
20241202,123800,65530670,6670,6670,6670,6670,0
20241202,123700,65530670,6670,6670,6670,6670,0
20241202,123600,65530670,6670,6670,6670,6670,0
20241202,123500,65530670,6670,6670,6670,6670,0
20241202,123400,65530670,6670,6670,6670,6670,0
20241202,123300,65530670,6670,6670,6670,6670,0
20241202,123200,65530670,6670,6670,6670,6670,0
20241202,123100,65530670,6670,6670,6670,6670,0
20241202,123000,65530670,6670,6670,6670,6670,11
20241202,122900,65457300,6640,6640,6640,6640,50
20241202,122800,65125300,6670,6670,6670,6670,0
20241202,122700,65125300,6670,6670,6670,6670,0
20241202,122600,65125300,6670,6670,6670,6670,0
20241202,122500,65125300,6670,6670,6670,6670,0
20241202,122400,65125300,6670,6670,6670,6670,0
20241202,122300,65125300,6670,6670,6670,6670,0
20241202,122200,65125300,6670,6670,6670,6670,0
20241202,122100,65125300,6670,6670,6670,6670,0
20241202,122000,65125300,6670,6670,6670,6670,0
20241202,121900,65125300,6670,6670,6670,6670,0
20241202,121800,65125300,6670,6660,6670,6660,85
20241202,121700,64558750,6640,6640,6640,6640,0
20241202,121600,64558750,6640,6640,6640,6640,0
20241202,121500,64558750,6640,6640,6640,6640,0
20241202,121400,64558750,6640,6640,6640,6640,0
20241202,121300,64558750,6640,6640,6640,6640,0
20241202,121200,64558750,6640,6640,6640,6640,0
20241202,121100,64558750,6640,6640,6640,6640,0
20241202,121000,64558750,6640,6640,6640,6640,0
20241202,120900,64558750,6640,6640,6640,6640,0
20241202,120800,64558750,6640,6640,6640,6640,0
20241202,120700,64558750,6640,6640,6640,6640,0
20241202,120600,64558750,6640,6640,6640,6640,0
20241202,120500,64558750,6640,6640,6640,6640,104
20241202,120400,63868190,6640,6640,6640,6640,0
20241202,120300,63868190,6640,6640,6640,6640,0
20241202,120200,63868190,6640,6640,6640,6640,0
20241202,120100,63868190,6640,6640,6640,6640,142
20241202,120000,62925310,6660,6660,6660,6660,0
20241202,115900,62925310,6660,6660,6660,6660,4
20241202,115800,62898670,6640,6640,6640,6640,0
20241202,115700,62898670,6640,6640,6640,6640,30
20241202,115600,62699470,6640,6640,6640,6640,0
20241202,115500,62699470,6640,6640,6640,6640,140
20241202,115400,61769870,6640,6640,6640,6640,0
20241202,115300,61769870,6640,6640,6640,6640,61
20241202,115200,61364830,6650,6650,6650,6650,0
20241202,115100,61364830,6650,6650,6650,6650,0
20241202,115000,61364830,6650,6660,6660,6650,130
20241202,114900,60500230,6650,6650,6650,6650,0
20241202,114800,60500230,6650,6650,6650,6650,1
20241202,114700,60493580,6660,6660,6660,6660,0
20241202,114600,60493580,6660,6660,6660,6660,3
20241202,114500,60473600,6660,6650,6660,6650,50
20241202,114400,60141040,6610,6610,6610,6610,0
20241202,114300,60141040,6610,6610,6610,6610,0
20241202,114200,60141040,6610,6610,6610,6610,0
20241202,114100,60141040,6610,6670,6670,6610,3381
20241202,114000,37717960,6670,6670,6670,6670,0
20241202,113900,37717960,6670,6670,6670,6670,0
20241202,113800,37717960,6670,6670,6670,6670,20
20241202,113700,37584560,6730,6730,6730,6730,0
20241202,113600,37584560,6730,6730,6730,6730,0
20241202,113500,37584560,6730,6730,6730,6730,0
20241202,113400,37584560,6730,6730,6730,6730,0
20241202,113300,37584560,6730,6730,6730,6730,0
20241202,113200,37584560,6730,6730,6730,6730,0
20241202,113100,37584560,6730,6730,6730,6730,0
20241202,113000,37584560,6730,6730,6730,6730,0
20241202,112900,37584560,6730,6730,6730,6730,0
20241202,112800,37584560,6730,6730,6730,6730,0
20241202,112700,37584560,6730,6730,6730,6730,0
20241202,112600,37584560,6730,6730,6730,6730,0
20241202,112500,37584560,6730,6730,6730,6730,0
20241202,112400,37584560,6730,6730,6730,6730,0
20241202,112300,37584560,6730,6730,6730,6730,0
20241202,112200,37584560,6730,6730,6730,6730,0
20241202,112100,37584560,6730,6730,6730,6730,0
20241202,112000,37584560,6730,6730,6730,6730,0
20241202,111900,37584560,6730,6730,6730,6730,0
20241202,111800,37584560,6730,6730,6730,6730,0
20241202,111700,37584560,6730,6730,6730,6730,0
20241202,111600,37584560,6730,6730,6730,6730,23
20241202,111500,37429770,6730,6730,6730,6730,0
20241202,111400,37429770,6730,6730,6730,6730,0
20241202,111300,37429770,6730,6730,6730,6730,50
20241202,111200,37093270,6740,6740,6740,6740,0
20241202,111100,37093270,6740,6740,6740,6740,0
20241202,111000,37093270,6740,6740,6740,6740,0
20241202,110900,37093270,6740,6740,6740,6740,0
20241202,110800,37093270,6740,6740,6740,6740,0
20241202,110700,37093270,6740,6740,6740,6740,0
20241202,110600,37093270,6740,6740,6740,6740,0
20241202,110500,37093270,6740,6740,6740,6740,0
20241202,110400,37093270,6740,6740,6740,6740,0
20241202,110300,37093270,6740,6740,6740,6740,0
20241202,110200,37093270,6740,6740,6740,6740,0
20241202,110100,37093270,6740,6740,6740,6740,0
20241202,110000,37093270,6740,6740,6740,6740,0
20241202,105900,37093270,6740,6740,6740,6740,0
20241202,105800,37093270,6740,6740,6740,6740,0
20241202,105700,37093270,6740,6740,6740,6740,0
20241202,105600,37093270,6740,6740,6740,6740,0
20241202,105500,37093270,6740,6740,6740,6740,0
20241202,105400,37093270,6740,6740,6740,6740,0
20241202,105300,37093270,6740,6740,6740,6740,0
20241202,105200,37093270,6740,6740,6740,6740,0
20241202,105100,37093270,6740,6740,6740,6740,0
20241202,105000,37093270,6740,6740,6740,6740,0
20241202,104900,37093270,6740,6740,6740,6740,0
20241202,104800,37093270,6740,6740,6740,6740,0
20241202,104700,37093270,6740,6740,6740,6740,0
20241202,104600,37093270,6740,6740,6740,6740,0
20241202,104500,37093270,6740,6740,6740,6740,0
20241202,104400,37093270,6740,6740,6740,6740,0
20241202,104300,37093270,6740,6730,6740,6730,100
20241202,104200,36420170,6730,6730,6730,6730,0
20241202,104100,36420170,6730,6730,6730,6730,0
20241202,104000,36420170,6730,6680,6730,6680,75
20241202,103900,35918670,6670,6660,6670,6660,868
20241202,103800,30131930,6660,6660,6660,6660,0
20241202,103700,30131930,6660,6660,6660,6660,0
20241202,103600,30131930,6660,6660,6660,6660,0
20241202,103500,30131930,6660,6660,6660,6660,0
20241202,103400,30131930,6660,6660,6660,6660,0
20241202,103300,30131930,6660,6660,6660,6660,0
20241202,103200,30131930,6660,6660,6660,6660,0
20241202,103100,30131930,6660,6670,6670,6660,216
20241202,103000,28692720,6670,6670,6670,6670,0
20241202,102900,28692720,6670,6670,6670,6670,0
20241202,102800,28692720,6670,6670,6670,6670,0
20241202,102700,28692720,6670,6670,6670,6670,0
20241202,102600,28692720,6670,6680,6680,6670,124
20241202,102500,27865510,6680,6690,6690,6680,161
20241202,102400,26789730,6690,6690,6690,6690,0
20241202,102300,26789730,6690,6690,6690,6690,0
20241202,102200,26789730,6690,6690,6690,6690,0
20241202,102100,26789730,6690,6690,6690,6690,45
20241202,102000,26488680,6750,6750,6750,6750,0
20241202,101900,26488680,6750,6750,6750,6750,0
20241202,101800,26488680,6750,6750,6750,6750,0
20241202,101700,26488680,6750,6750,6750,6750,1
20241202,101600,26481930,6750,6730,6750,6730,56
20241202,101500,26104430,6700,6700,6700,6700,0
20241202,101400,26104430,6700,6710,6710,6700,125
20241202,101300,25266910,6710,6710,6710,6710,0
20241202,101200,25266910,6710,6710,6710,6710,0
20241202,101100,25266910,6710,6710,6710,6710,12
20241202,101000,25186390,6750,6750,6750,6750,0
20241202,100900,25186390,6750,6750,6750,6750,0
20241202,100800,25186390,6750,6750,6750,6750,0
20241202,100700,25186390,6750,6750,6750,6750,0
20241202,100600,25186390,6750,6750,6750,6750,0
20241202,100500,25186390,6750,6750,6750,6750,0
20241202,100400,25186390,6750,6750,6750,6750,0
20241202,100300,25186390,6750,6750,6750,6750,0
20241202,100200,25186390,6750,6750,6750,6750,0
20241202,100100,25186390,6750,6750,6750,6750,0
20241202,100000,25186390,6750,6750,6750,6750,0
20241202,095900,25186390,6750,6750,6750,6750,0
20241202,095800,25186390,6750,6750,6750,6750,0
20241202,095700,25186390,6750,6750,6750,6750,0
20241202,095600,25186390,6750,6750,6750,6750,0
20241202,095500,25186390,6750,6750,6750,6750,10
20241202,095400,25118890,6750,6750,6750,6750,0
20241202,095300,25118890,6750,6750,6750,6750,0
20241202,095200,25118890,6750,6750,6750,6750,10
20241202,095100,25051390,6700,6700,6700,6700,3
20241202,095000,25031290,6710,6710,6710,6710,0
20241202,094900,25031290,6710,6720,6720,6710,212
20241202,094800,23608700,6720,6720,6720,6720,0
20241202,094700,23608700,6720,6720,6720,6720,0
20241202,094600,23608700,6720,6720,6720,6720,5
20241202,094500,23575100,6790,6790,6790,6790,0
20241202,094400,23575100,6790,6790,6790,6790,0
20241202,094300,23575100,6790,6790,6790,6790,0
20241202,094200,23575100,6790,6790,6790,6790,0
20241202,094100,23575100,6790,6790,6790,6790,0
20241202,094000,23575100,6790,6790,6790,6790,0
20241202,093900,23575100,6790,6790,6790,6790,0
20241202,093800,23575100,6790,6790,6790,6790,0
20241202,093700,23575100,6790,6790,6790,6790,0
20241202,093600,23575100,6790,6790,6790,6790,0
20241202,093500,23575100,6790,6790,6790,6790,0
20241202,093400,23575100,6790,6790,6790,6790,0
20241202,093300,23575100,6790,6790,6790,6790,0
20241202,093200,23575100,6790,6790,6790,6790,0
20241202,093100,23575100,6790,6790,6790,6790,0
20241202,093000,23575100,6790,6790,6790,6790,0
20241202,092900,23575100,6790,6790,6790,6790,0
20241202,092800,23575100,6790,6790,6790,6790,0
20241202,092700,23575100,6790,6790,6790,6790,0
20241202,092600,23575100,6790,6790,6790,6790,1
20241202,092500,23568310,6790,6790,6790,6790,2
20241202,092400,23554730,6810,6810,6810,6810,0
20241202,092300,23554730,6810,6810,6810,6810,0
20241202,092200,23554730,6810,6750,6810,6750,50
20241202,092100,23216520,6690,6690,6690,6690,0
20241202,092000,23216520,6690,6690,6690,6690,0
20241202,091900,23216520,6690,6740,6740,6690,1960
20241202,091800,10062950,6840,6840,6840,6840,0
20241202,091700,10062950,6840,6840,6840,6840,0
20241202,091600,10062950,6840,6840,6840,6840,0
20241202,091500,10062950,6840,6840,6840,6840,1
20241202,091400,10056110,6740,6740,6740,6740,0
20241202,091300,10056110,6740,6740,6740,6740,0
20241202,091200,10056110,6740,6740,6740,6740,0
20241202,091100,10056110,6740,6740,6740,6740,0
20241202,091000,10056110,6740,6740,6740,6740,0
20241202,090900,10056110,6740,6740,6740,6740,0
20241202,090800,10056110,6740,6740,6740,6740,0
20241202,090700,10056110,6740,6740,6740,6740,0
20241202,090600,10056110,6740,6780,6780,6740,530
20241202,090500,6472620,6870,6860,6870,6850,151
20241202,090400,5435580,6860,6820,6860,6820,150
20241202,090300,4409390,6760,6800,6800,6740,190
20241202,090200,3118840,6820,6820,6820,6820,145
20241202,090100,2129940,6820,6820,6820,6820,0
20241202,090000,2129940,6820,6830,6830,6820,235