KissMeData/080470/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,195700,80643285,3655,3655,3655,3655,208
20241202,195600,80643285,3655,3655,3655,3655,0
20241202,195500,80643285,3655,3655,3655,3655,0
20241202,195400,80643285,3655,3655,3655,3655,0
20241202,195300,80643285,3655,3655,3655,3655,0
20241202,195200,80643285,3655,3655,3655,3655,0
20241202,195100,80643285,3655,3655,3655,3655,0
20241202,195000,80643285,3655,3655,3655,3655,0
20241202,194900,80643285,3655,3655,3655,3655,0
20241202,194800,80643285,3655,3655,3655,3655,0
20241202,194700,80643285,3655,3655,3655,3655,0
20241202,194600,80643285,3655,3655,3655,3655,0
20241202,194500,80643285,3655,3655,3655,3655,0
20241202,194400,80643285,3655,3655,3655,3655,0
20241202,194300,80643285,3655,3655,3655,3655,0
20241202,194200,80643285,3655,3655,3655,3655,0
20241202,194100,80643285,3655,3655,3655,3655,0
20241202,194000,80643285,3655,3655,3655,3655,0
20241202,193900,80643285,3655,3655,3655,3655,0
20241202,193800,80643285,3655,3655,3655,3655,0
20241202,193700,80643285,3655,3655,3655,3655,0
20241202,193600,80643285,3655,3655,3655,3655,0
20241202,193500,80643285,3655,3655,3655,3655,0
20241202,193400,80643285,3655,3655,3655,3655,0
20241202,193300,80643285,3655,3655,3655,3655,0
20241202,193200,80643285,3655,3655,3655,3655,0
20241202,193100,80643285,3655,3655,3655,3655,0
20241202,193000,80643285,3655,3655,3655,3655,0
20241202,192900,80643285,3655,3655,3655,3655,0
20241202,192800,80643285,3655,3655,3655,3655,0
20241202,192700,80643285,3655,3655,3655,3655,208
20241202,192600,80643285,3655,3655,3655,3655,0
20241202,192500,80643285,3655,3655,3655,3655,0
20241202,192400,80643285,3655,3655,3655,3655,0
20241202,192300,80643285,3655,3655,3655,3655,0
20241202,192200,80643285,3655,3655,3655,3655,0
20241202,192100,80643285,3655,3655,3655,3655,0
20241202,192000,80643285,3655,3655,3655,3655,0
20241202,191900,80643285,3655,3655,3655,3655,0
20241202,191800,80643285,3655,3655,3655,3655,0
20241202,191700,80643285,3655,3655,3655,3655,0
20241202,191600,80643285,3655,3655,3655,3655,0
20241202,191500,80643285,3655,3655,3655,3655,0
20241202,191400,80643285,3655,3655,3655,3655,0
20241202,191300,80643285,3655,3655,3655,3655,0
20241202,191200,80643285,3655,3655,3655,3655,0
20241202,191100,80643285,3655,3655,3655,3655,0
20241202,191000,80643285,3655,3655,3655,3655,0
20241202,190900,80643285,3655,3655,3655,3655,0
20241202,190800,80643285,3655,3655,3655,3655,0
20241202,190700,80643285,3655,3655,3655,3655,0
20241202,190600,80643285,3655,3655,3655,3655,0
20241202,190500,80643285,3655,3655,3655,3655,0
20241202,190400,80643285,3655,3655,3655,3655,0
20241202,190300,80643285,3655,3655,3655,3655,0
20241202,190200,80643285,3655,3655,3655,3655,0
20241202,190100,80643285,3655,3655,3655,3655,0
20241202,190000,80643285,3655,3655,3655,3655,0
20241202,185900,80643285,3655,3655,3655,3655,0
20241202,185800,80643285,3655,3655,3655,3655,0
20241202,185700,80643285,3655,3655,3655,3655,208
20241202,185600,80643285,3655,3655,3655,3655,0
20241202,185500,80643285,3655,3655,3655,3655,0
20241202,185400,80643285,3655,3655,3655,3655,0
20241202,185300,80643285,3655,3655,3655,3655,0
20241202,185200,80643285,3655,3655,3655,3655,0
20241202,185100,80643285,3655,3655,3655,3655,0
20241202,185000,80643285,3655,3655,3655,3655,0
20241202,184900,80643285,3655,3655,3655,3655,0
20241202,184800,80643285,3655,3655,3655,3655,0
20241202,184700,80643285,3655,3655,3655,3655,0
20241202,184600,80643285,3655,3655,3655,3655,0
20241202,184500,80643285,3655,3655,3655,3655,0
20241202,184400,80643285,3655,3655,3655,3655,0
20241202,184300,80643285,3655,3655,3655,3655,0
20241202,184200,80643285,3655,3655,3655,3655,0
20241202,184100,80643285,3655,3655,3655,3655,0
20241202,184000,80643285,3655,3655,3655,3655,0
20241202,183900,80643285,3655,3655,3655,3655,0
20241202,183800,80643285,3655,3655,3655,3655,0
20241202,183700,80643285,3655,3655,3655,3655,0
20241202,183600,80643285,3655,3655,3655,3655,0
20241202,183500,80643285,3655,3655,3655,3655,0
20241202,183400,80643285,3655,3655,3655,3655,0
20241202,183300,80643285,3655,3655,3655,3655,0
20241202,183200,80643285,3655,3655,3655,3655,0
20241202,183100,80643285,3655,3655,3655,3655,0
20241202,183000,80643285,3655,3655,3655,3655,0
20241202,182900,80643285,3655,3655,3655,3655,0
20241202,182800,80643285,3655,3655,3655,3655,0
20241202,182700,80643285,3655,3655,3655,3655,208
20241202,182600,80643285,3655,3655,3655,3655,0
20241202,182500,80643285,3655,3655,3655,3655,0
20241202,182400,80643285,3655,3655,3655,3655,0
20241202,182300,80643285,3655,3655,3655,3655,0
20241202,182200,80643285,3655,3655,3655,3655,0
20241202,182100,80643285,3655,3655,3655,3655,0
20241202,182000,80643285,3655,3655,3655,3655,0
20241202,181900,80643285,3655,3655,3655,3655,0
20241202,181800,80643285,3655,3655,3655,3655,0
20241202,181700,80643285,3655,3655,3655,3655,0
20241202,181600,80643285,3655,3655,3655,3655,0
20241202,181500,80643285,3655,3655,3655,3655,0
20241202,181400,80643285,3655,3655,3655,3655,0
20241202,181300,80643285,3655,3655,3655,3655,0
20241202,181200,80643285,3655,3655,3655,3655,0
20241202,181100,80643285,3655,3655,3655,3655,0
20241202,181000,80643285,3655,3655,3655,3655,0
20241202,180900,80643285,3655,3655,3655,3655,0
20241202,180800,80643285,3655,3655,3655,3655,0
20241202,180700,80643285,3655,3655,3655,3655,0
20241202,180600,80643285,3655,3655,3655,3655,0
20241202,180500,80643285,3655,3655,3655,3655,0
20241202,180400,80643285,3655,3655,3655,3655,0
20241202,180300,80643285,3655,3655,3655,3655,0
20241202,180200,80643285,3655,3655,3655,3655,0
20241202,180100,80643285,3655,3655,3655,3655,0
20241202,180000,80643285,3655,3655,3655,3655,0
20241202,175900,80643285,3655,3655,3655,3655,0
20241202,175800,80643285,3655,3655,3655,3655,0
20241202,175700,80643285,3655,3655,3655,3655,208
20241202,175600,80643285,3655,3655,3655,3655,0
20241202,175500,80643285,3655,3655,3655,3655,0
20241202,175400,80643285,3655,3655,3655,3655,0
20241202,175300,80643285,3655,3655,3655,3655,0
20241202,175200,80643285,3655,3655,3655,3655,0
20241202,175100,80643285,3655,3655,3655,3655,0
20241202,175000,80643285,3655,3655,3655,3655,0
20241202,174900,80643285,3655,3655,3655,3655,0
20241202,174800,80643285,3655,3655,3655,3655,0
20241202,174700,80643285,3655,3655,3655,3655,0
20241202,174600,80643285,3655,3655,3655,3655,0
20241202,174500,80643285,3655,3655,3655,3655,0
20241202,174400,80643285,3655,3655,3655,3655,0
20241202,174300,80643285,3655,3655,3655,3655,0
20241202,174200,80643285,3655,3655,3655,3655,0
20241202,174100,80643285,3655,3655,3655,3655,0
20241202,174000,80643285,3655,3655,3655,3655,0
20241202,173900,80643285,3655,3655,3655,3655,0
20241202,173800,80643285,3655,3655,3655,3655,0
20241202,173700,80643285,3655,3655,3655,3655,0
20241202,173600,80643285,3655,3655,3655,3655,0
20241202,173500,80643285,3655,3655,3655,3655,0
20241202,173400,80643285,3655,3655,3655,3655,0
20241202,173300,80643285,3655,3655,3655,3655,0
20241202,173200,80643285,3655,3655,3655,3655,0
20241202,173100,80643285,3655,3655,3655,3655,0
20241202,173000,80643285,3655,3655,3655,3655,0
20241202,172900,80643285,3655,3655,3655,3655,0
20241202,172800,80643285,3655,3655,3655,3655,0
20241202,172700,80643285,3655,3655,3655,3655,208
20241202,172600,80643285,3655,3655,3655,3655,0
20241202,172500,80643285,3655,3655,3655,3655,0
20241202,172400,80643285,3655,3655,3655,3655,0
20241202,172300,80643285,3655,3655,3655,3655,0
20241202,172200,80643285,3655,3655,3655,3655,0
20241202,172100,80643285,3655,3655,3655,3655,0
20241202,172000,80643285,3655,3655,3655,3655,0
20241202,171900,80643285,3655,3655,3655,3655,0
20241202,171800,80643285,3655,3655,3655,3655,0
20241202,171700,80643285,3655,3655,3655,3655,0
20241202,171600,80643285,3655,3655,3655,3655,0
20241202,171500,80643285,3655,3655,3655,3655,0
20241202,171400,80643285,3655,3655,3655,3655,0
20241202,171300,80643285,3655,3655,3655,3655,0
20241202,171200,80643285,3655,3655,3655,3655,0
20241202,171100,80643285,3655,3655,3655,3655,0
20241202,171000,80643285,3655,3655,3655,3655,0
20241202,170900,80643285,3655,3655,3655,3655,0
20241202,170800,80643285,3655,3655,3655,3655,0
20241202,170700,80643285,3655,3655,3655,3655,0
20241202,170600,80643285,3655,3655,3655,3655,0
20241202,170500,80643285,3655,3655,3655,3655,0
20241202,170400,80643285,3655,3655,3655,3655,0
20241202,170300,80643285,3655,3655,3655,3655,0
20241202,170200,80643285,3655,3655,3655,3655,0
20241202,170100,80643285,3655,3655,3655,3655,0
20241202,170000,80643285,3655,3655,3655,3655,0
20241202,165900,80643285,3655,3655,3655,3655,0
20241202,165800,80643285,3655,3655,3655,3655,0
20241202,165700,80643285,3655,3655,3655,3655,208
20241202,165600,80643285,3655,3655,3655,3655,0
20241202,165500,80643285,3655,3655,3655,3655,0
20241202,165400,80643285,3655,3655,3655,3655,0
20241202,165300,80643285,3655,3655,3655,3655,0
20241202,165200,80643285,3655,3655,3655,3655,0
20241202,165100,80643285,3655,3655,3655,3655,0
20241202,165000,80643285,3655,3655,3655,3655,0
20241202,164900,80643285,3655,3655,3655,3655,0
20241202,164800,80643285,3655,3655,3655,3655,0
20241202,164700,80643285,3655,3655,3655,3655,0
20241202,164600,80643285,3655,3655,3655,3655,0
20241202,164500,80643285,3655,3655,3655,3655,0
20241202,164400,80643285,3655,3655,3655,3655,0
20241202,164300,80643285,3655,3655,3655,3655,0
20241202,164200,80643285,3655,3655,3655,3655,0
20241202,164100,80643285,3655,3655,3655,3655,0
20241202,164000,80643285,3655,3655,3655,3655,0
20241202,163900,80643285,3655,3655,3655,3655,0
20241202,163800,80643285,3655,3655,3655,3655,0
20241202,163700,80643285,3655,3655,3655,3655,0
20241202,163600,80643285,3655,3655,3655,3655,0
20241202,163500,80643285,3655,3655,3655,3655,0
20241202,163400,80643285,3655,3655,3655,3655,0
20241202,163300,80643285,3655,3655,3655,3655,0
20241202,163200,80643285,3655,3655,3655,3655,0
20241202,163100,80643285,3655,3655,3655,3655,0
20241202,163000,80643285,3655,3655,3655,3655,0
20241202,162900,80643285,3655,3655,3655,3655,0
20241202,162800,80643285,3655,3655,3655,3655,0
20241202,162700,80643285,3655,3655,3655,3655,208
20241202,162600,80643285,3655,3655,3655,3655,0
20241202,162500,80643285,3655,3655,3655,3655,0
20241202,162400,80643285,3655,3655,3655,3655,0
20241202,162300,80643285,3655,3655,3655,3655,0
20241202,162200,80643285,3655,3655,3655,3655,0
20241202,162100,80643285,3655,3655,3655,3655,0
20241202,162000,80643285,3655,3655,3655,3655,0
20241202,161900,80643285,3655,3655,3655,3655,0
20241202,161800,80643285,3655,3655,3655,3655,0
20241202,161700,80643285,3655,3655,3655,3655,0
20241202,161600,80643285,3655,3655,3655,3655,0
20241202,161500,80643285,3655,3655,3655,3655,0
20241202,161400,80643285,3655,3655,3655,3655,0
20241202,161300,80643285,3655,3655,3655,3655,0
20241202,161200,80643285,3655,3655,3655,3655,0
20241202,161100,80643285,3655,3655,3655,3655,0
20241202,161000,80643285,3655,3655,3655,3655,0
20241202,160900,80643285,3655,3655,3655,3655,0
20241202,160800,80643285,3655,3655,3655,3655,0
20241202,160700,80643285,3655,3655,3655,3655,0
20241202,160600,80643285,3655,3655,3655,3655,0
20241202,160500,80643285,3655,3655,3655,3655,0
20241202,160400,80643285,3655,3655,3655,3655,0
20241202,160300,80643285,3655,3655,3655,3655,0
20241202,160200,80643285,3655,3655,3655,3655,0
20241202,160100,80643285,3655,3655,3655,3655,0
20241202,160000,80643285,3655,3655,3655,3655,0
20241202,155900,80643285,3655,3655,3655,3655,0
20241202,155800,80643285,3655,3655,3655,3655,0
20241202,155700,80643285,3655,3655,3655,3655,208
20241202,155600,80643285,3655,3655,3655,3655,0
20241202,155500,80643285,3655,3655,3655,3655,0
20241202,155400,80643285,3655,3655,3655,3655,0
20241202,155300,80643285,3655,3655,3655,3655,0
20241202,155200,80643285,3655,3655,3655,3655,0
20241202,155100,80643285,3655,3655,3655,3655,0
20241202,155000,80643285,3655,3655,3655,3655,0
20241202,154900,80643285,3655,3655,3655,3655,0
20241202,154800,80643285,3655,3655,3655,3655,0
20241202,154700,80643285,3655,3655,3655,3655,0
20241202,154600,80643285,3655,3655,3655,3655,0
20241202,154500,80643285,3655,3655,3655,3655,0
20241202,154400,80643285,3655,3655,3655,3655,0
20241202,154300,80643285,3655,3655,3655,3655,0
20241202,154200,80643285,3655,3655,3655,3655,0
20241202,154100,80643285,3655,3655,3655,3655,0
20241202,154000,80643285,3655,3655,3655,3655,0
20241202,153900,80643285,3655,3655,3655,3655,0
20241202,153800,80643285,3655,3655,3655,3655,0
20241202,153700,80643285,3655,3655,3655,3655,0
20241202,153600,80643285,3655,3655,3655,3655,0
20241202,153500,80643285,3655,3655,3655,3655,0
20241202,153400,80643285,3655,3655,3655,3655,0
20241202,153300,80643285,3655,3655,3655,3655,0
20241202,153200,80643285,3655,3655,3655,3655,0
20241202,153100,80643285,3655,3655,3655,3655,0
20241202,153000,80643285,3655,3655,3655,3655,208
20241202,152900,79883045,3660,3660,3660,3660,0
20241202,152800,79883045,3660,3660,3660,3660,0
20241202,152700,79883045,3660,3660,3660,3660,0
20241202,152600,79883045,3660,3660,3660,3660,0
20241202,152500,79883045,3660,3660,3660,3660,0
20241202,152400,79883045,3660,3660,3660,3660,0
20241202,152300,79883045,3660,3660,3660,3660,0
20241202,152200,79883045,3660,3660,3660,3660,0
20241202,152100,79883045,3660,3660,3660,3660,0
20241202,152000,79883045,3660,3660,3660,3660,0
20241202,151900,79883045,3660,3660,3660,3660,25
20241202,151800,79791545,3700,3700,3700,3700,0
20241202,151700,79791545,3700,3700,3700,3700,0
20241202,151600,79791545,3700,3700,3700,3700,5
20241202,151500,79773045,3700,3700,3700,3700,10
20241202,151400,79736045,3700,3700,3700,3700,0
20241202,151300,79736045,3700,3700,3700,3700,0
20241202,151200,79736045,3700,3700,3700,3700,0
20241202,151100,79736045,3700,3700,3700,3700,13
20241202,151000,79687945,3690,3690,3690,3690,5
20241202,150900,79669495,3660,3690,3690,3660,8
20241202,150800,79640065,3705,3705,3705,3705,5
20241202,150700,79621540,3670,3670,3670,3670,37
20241202,150600,79485750,3680,3680,3680,3680,5
20241202,150500,79467350,3690,3690,3690,3690,5
20241202,150400,79448900,3690,3690,3690,3690,5
20241202,150300,79430450,3690,3690,3690,3690,5
20241202,150200,79412000,3655,3695,3695,3655,1249
20241202,150100,74839430,3745,3745,3745,3745,5
20241202,150000,74820705,3750,3705,3750,3705,8005
20241202,145900,44816525,3690,3690,3690,3690,5
20241202,145800,44798075,3690,3690,3690,3690,6
20241202,145700,44775935,3690,3690,3690,3690,0
20241202,145600,44775935,3690,3690,3690,3690,6
20241202,145500,44753795,3690,3690,3690,3690,6
20241202,145400,44731655,3690,3690,3690,3690,6
20241202,145300,44709515,3690,3690,3690,3690,6
20241202,145200,44687375,3690,3690,3690,3690,0
20241202,145100,44687375,3690,3690,3690,3690,6
20241202,145000,44665235,3680,3680,3680,3680,203
20241202,144900,43918195,3680,3680,3680,3680,6
20241202,144800,43896115,3680,3680,3680,3680,6
20241202,144700,43874035,3680,3680,3680,3680,0
20241202,144600,43874035,3680,3680,3680,3680,6
20241202,144500,43851955,3680,3680,3680,3680,6
20241202,144400,43829875,3680,3680,3680,3680,6
20241202,144300,43807795,3680,3680,3680,3680,6
20241202,144200,43785715,3680,3680,3680,3680,0
20241202,144100,43785715,3680,3680,3680,3680,6
20241202,144000,43763635,3680,3680,3680,3680,6
20241202,143900,43741555,3680,3680,3680,3680,6
20241202,143800,43719475,3680,3680,3680,3680,6
20241202,143700,43697395,3680,3680,3680,3680,0
20241202,143600,43697395,3680,3680,3680,3680,6
20241202,143500,43675315,3680,3680,3680,3680,6
20241202,143400,43653235,3680,3680,3680,3680,6
20241202,143300,43631155,3655,3655,3655,3655,113
20241202,143200,43218140,3655,3655,3655,3655,0
20241202,143100,43218140,3655,3655,3655,3655,6
20241202,143000,43196210,3655,3655,3655,3655,6
20241202,142900,43174280,3650,3655,3655,3650,16
20241202,142800,43115850,3655,3680,3680,3655,93
20241202,142700,42775785,3680,3680,3680,3680,0
20241202,142600,42775785,3680,3680,3680,3680,6
20241202,142500,42753705,3680,3655,3680,3655,128
20241202,142400,42285715,3655,3680,3680,3655,59
20241202,142300,42069920,3680,3680,3680,3680,0
20241202,142200,42069920,3680,3680,3680,3680,6
20241202,142100,42047840,3680,3680,3680,3680,6
20241202,142000,42025760,3680,3680,3680,3680,6
20241202,141900,42003680,3680,3680,3680,3680,6
20241202,141800,41981600,3680,3680,3680,3680,0
20241202,141700,41981600,3680,3680,3680,3680,6
20241202,141600,41959520,3680,3680,3680,3680,6
20241202,141500,41937440,3680,3680,3680,3680,6
20241202,141400,41915360,3680,3680,3680,3680,6
20241202,141300,41893280,3655,3665,3665,3655,1307
20241202,141200,37114985,3680,3680,3680,3680,6
20241202,141100,37092905,3680,3680,3680,3680,6
20241202,141000,37070825,3680,3680,3680,3680,6
20241202,140900,37048745,3680,3680,3680,3680,6
20241202,140800,37026665,3665,3670,3670,3665,811
20241202,140700,34051240,3680,3680,3680,3680,6
20241202,140600,34029160,3680,3680,3680,3680,6
20241202,140500,34007080,3680,3680,3680,3680,6
20241202,140400,33985000,3680,3680,3680,3680,6
20241202,140300,33962920,3680,3680,3680,3680,0
20241202,140200,33962920,3680,3670,3680,3670,8
20241202,140100,33933490,3680,3680,3680,3680,6
20241202,140000,33911410,3680,3680,3680,3680,6
20241202,135900,33889330,3680,3680,3680,3680,6
20241202,135800,33867250,3680,3680,3680,3680,0
20241202,135700,33867250,3680,3680,3680,3680,6
20241202,135600,33845170,3680,3680,3680,3680,6
20241202,135500,33823090,3680,3680,3680,3680,6
20241202,135400,33801010,3680,3680,3680,3680,6
20241202,135300,33778930,3680,3680,3680,3680,0
20241202,135200,33778930,3680,3680,3680,3680,6
20241202,135100,33756850,3680,3680,3680,3680,6
20241202,135000,33734770,3680,3680,3680,3680,6
20241202,134900,33712690,3680,3680,3680,3680,14
20241202,134800,33661170,3680,3680,3680,3680,10
20241202,134700,33624370,3680,3670,3680,3670,83
20241202,134600,33319700,3670,3670,3670,3670,6
20241202,134500,33297680,3670,3670,3670,3670,6
20241202,134400,33275660,3680,3680,3680,3680,6
20241202,134300,33253580,3665,3665,3665,3665,1
20241202,134200,33249915,3680,3680,3680,3680,6
20241202,134100,33227835,3680,3680,3680,3680,6
20241202,134000,33205755,3680,3680,3680,3680,6
20241202,133900,33183675,3680,3680,3680,3680,6
20241202,133800,33161595,3680,3680,3680,3680,0
20241202,133700,33161595,3680,3680,3680,3680,6
20241202,133600,33139515,3680,3680,3680,3680,6
20241202,133500,33117435,3680,3680,3680,3680,6
20241202,133400,33095355,3665,3665,3665,3665,10
20241202,133300,33058705,3680,3680,3680,3680,6
20241202,133200,33036625,3680,3680,3680,3680,6
20241202,133100,33014545,3680,3680,3680,3680,6
20241202,133000,32992465,3680,3680,3680,3680,6
20241202,132900,32970385,3680,3680,3680,3680,0
20241202,132800,32970385,3680,3680,3680,3680,6
20241202,132700,32948305,3680,3680,3680,3680,6
20241202,132600,32926225,3680,3680,3680,3680,7
20241202,132500,32900465,3675,3675,3675,3675,6
20241202,132400,32878415,3680,3680,3680,3680,0
20241202,132300,32878415,3680,3680,3680,3680,6
20241202,132200,32856335,3680,3680,3680,3680,6
20241202,132100,32834255,3680,3680,3680,3680,6
20241202,132000,32812175,3680,3680,3680,3680,6
20241202,131900,32790095,3680,3680,3680,3680,0
20241202,131800,32790095,3680,3680,3680,3680,6
20241202,131700,32768015,3680,3680,3680,3680,6
20241202,131600,32745935,3680,3680,3680,3680,16
20241202,131500,32687055,3680,3680,3680,3680,6
20241202,131400,32664975,3680,3680,3680,3680,0
20241202,131300,32664975,3680,3680,3680,3680,6
20241202,131200,32642895,3680,3680,3680,3680,6
20241202,131100,32620815,3680,3680,3680,3680,6
20241202,131000,32598735,3680,3680,3680,3680,6
20241202,130900,32576655,3680,3680,3680,3680,0
20241202,130800,32576655,3680,3680,3680,3680,6
20241202,130700,32554575,3680,3680,3680,3680,6
20241202,130600,32532495,3680,3680,3680,3680,16
20241202,130500,32473615,3680,3680,3680,3680,6
20241202,130400,32451535,3680,3680,3680,3680,0
20241202,130300,32451535,3680,3680,3680,3680,296
20241202,130200,31362255,3680,3680,3680,3680,6
20241202,130100,31340175,3680,3680,3680,3680,6
20241202,130000,31318095,3680,3680,3680,3680,6
20241202,125900,31296015,3680,3680,3680,3680,0
20241202,125800,31296015,3680,3680,3680,3680,6
20241202,125700,31273935,3680,3680,3680,3680,6
20241202,125600,31251855,3680,3680,3680,3680,6
20241202,125500,31229775,3660,3660,3660,3660,1
20241202,125400,31226115,3660,3660,3660,3660,285
20241202,125300,30183015,3660,3660,3660,3660,6
20241202,125200,30161055,3660,3660,3660,3660,6
20241202,125100,30139095,3655,3660,3660,3655,51
20241202,125000,29952660,3660,3660,3660,3655,19
20241202,124900,29883180,3660,3660,3660,3660,0
20241202,124800,29883180,3660,3660,3660,3660,8
20241202,124700,29853900,3660,3660,3660,3660,6
20241202,124600,29831940,3660,3660,3660,3660,6
20241202,124500,29809980,3660,3660,3660,3660,0
20241202,124400,29809980,3660,3660,3660,3660,39
20241202,124300,29667240,3680,3680,3680,3680,6
20241202,124200,29645160,3680,3680,3680,3680,6
20241202,124100,29623080,3680,3680,3680,3680,6
20241202,124000,29601000,3680,3680,3680,3680,200
20241202,123900,28865000,3680,3680,3680,3680,6
20241202,123800,28842920,3680,3680,3680,3680,6
20241202,123700,28820840,3680,3680,3680,3680,6
20241202,123600,28798760,3680,3680,3680,3680,6
20241202,123500,28776680,3680,3680,3680,3680,0
20241202,123400,28776680,3680,3680,3680,3680,6
20241202,123300,28754600,3690,3690,3690,3690,6
20241202,123200,28732460,3690,3690,3690,3690,6
20241202,123100,28710320,3690,3690,3690,3690,6
20241202,123000,28688180,3690,3690,3690,3690,0
20241202,122900,28688180,3690,3690,3690,3690,6
20241202,122800,28666040,3690,3690,3690,3690,6
20241202,122700,28643900,3690,3690,3690,3690,6
20241202,122600,28621760,3650,3690,3690,3650,725
20241202,122500,25970325,3690,3690,3690,3690,0
20241202,122400,25970325,3690,3690,3690,3690,6
20241202,122300,25948185,3690,3690,3690,3690,6
20241202,122200,25926045,3690,3690,3690,3690,6
20241202,122100,25903905,3690,3690,3690,3690,6
20241202,122000,25881765,3690,3690,3690,3690,0
20241202,121900,25881765,3690,3690,3690,3690,6
20241202,121800,25859625,3690,3690,3690,3690,6
20241202,121700,25837485,3690,3690,3690,3690,6
20241202,121600,25815345,3690,3690,3690,3690,6
20241202,121500,25793205,3690,3690,3690,3690,0
20241202,121400,25793205,3690,3690,3690,3690,6
20241202,121300,25771065,3690,3690,3690,3690,6
20241202,121200,25748925,3690,3690,3690,3690,6
20241202,121100,25726785,3690,3690,3690,3690,6
20241202,121000,25704645,3690,3690,3690,3690,0
20241202,120900,25704645,3690,3690,3690,3690,6
20241202,120800,25682505,3690,3690,3690,3690,6
20241202,120700,25660365,3690,3690,3690,3690,6
20241202,120600,25638225,3665,3695,3695,3665,120
20241202,120500,25198245,3695,3695,3695,3695,0
20241202,120400,25198245,3695,3695,3695,3660,386
20241202,120300,23778770,3705,3705,3705,3705,6
20241202,120200,23756540,3705,3705,3705,3705,6
20241202,120100,23734310,3705,3705,3705,3705,6
20241202,120000,23712080,3705,3705,3705,3705,0
20241202,115900,23712080,3705,3705,3705,3705,6
20241202,115800,23689850,3705,3705,3705,3705,6
20241202,115700,23667620,3705,3705,3705,3705,6
20241202,115600,23645390,3705,3705,3705,3705,0
20241202,115500,23645390,3705,3705,3705,3705,6
20241202,115400,23623160,3705,3705,3705,3705,6
20241202,115300,23600930,3705,3705,3705,3705,6
20241202,115200,23578700,3705,3705,3705,3705,6
20241202,115100,23556470,3705,3705,3705,3705,0
20241202,115000,23556470,3705,3705,3705,3705,6
20241202,114900,23534240,3705,3705,3705,3705,6
20241202,114800,23512010,3705,3705,3705,3705,6
20241202,114700,23489780,3705,3705,3705,3705,6
20241202,114600,23467550,3705,3705,3705,3705,0
20241202,114500,23467550,3705,3705,3705,3705,6
20241202,114400,23445320,3705,3705,3705,3705,6
20241202,114300,23423090,3705,3705,3705,3705,6
20241202,114200,23400860,3705,3705,3705,3705,6
20241202,114100,23378630,3705,3705,3705,3705,0
20241202,114000,23378630,3705,3705,3705,3705,6
20241202,113900,23356400,3705,3705,3705,3705,6
20241202,113800,23334170,3705,3705,3705,3705,16
20241202,113700,23274890,3705,3705,3705,3705,6
20241202,113600,23252660,3705,3705,3705,3705,0
20241202,113500,23252660,3705,3705,3705,3705,6
20241202,113400,23230430,3705,3690,3705,3690,120
20241202,113300,22787540,3695,3695,3695,3695,6
20241202,113200,22765370,3695,3695,3695,3695,6
20241202,113100,22743200,3695,3695,3695,3695,0
20241202,113000,22743200,3695,3695,3695,3695,6
20241202,112900,22721030,3695,3695,3695,3695,10
20241202,112800,22684080,3705,3705,3705,3705,6
20241202,112700,22661850,3705,3705,3705,3705,46
20241202,112600,22491420,3705,3705,3705,3705,0
20241202,112500,22491420,3705,3705,3705,3705,6
20241202,112400,22469190,3705,3705,3705,3705,6
20241202,112300,22446960,3705,3705,3705,3705,6
20241202,112200,22424730,3705,3705,3705,3705,6
20241202,112100,22402500,3705,3705,3705,3705,0
20241202,112000,22402500,3705,3705,3705,3705,6
20241202,111900,22380270,3705,3705,3705,3705,6
20241202,111800,22358040,3705,3705,3705,3705,6
20241202,111700,22335810,3705,3705,3705,3705,6
20241202,111600,22313580,3705,3695,3705,3695,329
20241202,111500,21094875,3695,3695,3695,3695,6
20241202,111400,21072705,3705,3695,3705,3690,318
20241202,111300,19898425,3705,3705,3705,3705,6
20241202,111200,19876195,3705,3705,3705,3705,6
20241202,111100,19853965,3705,3705,3705,3705,0
20241202,111000,19853965,3705,3705,3705,3705,6
20241202,110900,19831735,3705,3705,3705,3705,6
20241202,110800,19809505,3705,3705,3705,3705,6
20241202,110700,19787275,3705,3705,3705,3705,0
20241202,110600,19787275,3705,3705,3705,3705,6
20241202,110500,19765045,3705,3705,3705,3705,6
20241202,110400,19742815,3705,3705,3705,3705,6
20241202,110300,19720585,3705,3705,3705,3705,6
20241202,110200,19698355,3705,3705,3705,3705,0
20241202,110100,19698355,3705,3705,3705,3705,6
20241202,110000,19676125,3705,3705,3705,3705,6
20241202,105900,19653895,3705,3705,3705,3705,0
20241202,105800,19653895,3705,3705,3705,3705,55
20241202,105700,19450120,3705,3705,3705,3705,0
20241202,105600,19450120,3705,3705,3705,3705,1
20241202,105500,19446415,3705,3705,3705,3705,0
20241202,105400,19446415,3705,3705,3705,3705,1
20241202,105300,19442710,3705,3700,3705,3695,85
20241202,105200,19128520,3700,3700,3700,3700,79
20241202,105100,18836220,3700,3705,3705,3700,160
20241202,105000,18243685,3705,3705,3705,3705,0
20241202,104900,18243685,3705,3705,3705,3705,0
20241202,104800,18243685,3705,3705,3705,3705,0
20241202,104700,18243685,3705,3705,3705,3705,0
20241202,104600,18243685,3705,3705,3705,3705,0
20241202,104500,18243685,3705,3705,3705,3705,0
20241202,104400,18243685,3705,3705,3705,3705,0
20241202,104300,18243685,3705,3705,3705,3705,10
20241202,104200,18206635,3705,3705,3705,3705,1
20241202,104100,18202930,3705,3705,3705,3705,0
20241202,104000,18202930,3705,3705,3705,3705,0
20241202,103900,18202930,3705,3705,3705,3705,37
20241202,103800,18065845,3700,3700,3700,3700,0
20241202,103700,18065845,3700,3700,3700,3700,0
20241202,103600,18065845,3700,3700,3700,3700,0
20241202,103500,18065845,3700,3700,3700,3700,0
20241202,103400,18065845,3700,3700,3700,3700,0
20241202,103300,18065845,3700,3700,3700,3700,225
20241202,103200,17233345,3705,3705,3705,3705,0
20241202,103100,17233345,3705,3705,3705,3705,96
20241202,103000,16877665,3705,3705,3705,3705,2
20241202,102900,16870255,3700,3700,3700,3700,0
20241202,102800,16870255,3700,3700,3700,3700,0
20241202,102700,16870255,3700,3700,3700,3700,0
20241202,102600,16870255,3700,3730,3730,3700,182
20241202,102500,16195455,3730,3730,3730,3730,5
20241202,102400,16176805,3730,3730,3730,3730,0
20241202,102300,16176805,3730,3730,3730,3730,5
20241202,102200,16158155,3730,3730,3730,3730,37
20241202,102100,16020145,3740,3740,3740,3740,0
20241202,102000,16020145,3740,3740,3740,3740,0
20241202,101900,16020145,3740,3740,3740,3740,0
20241202,101800,16020145,3740,3740,3740,3740,0
20241202,101700,16020145,3740,3740,3740,3740,17
20241202,101600,15956565,3730,3730,3730,3730,0
20241202,101500,15956565,3730,3730,3730,3730,0
20241202,101400,15956565,3730,3735,3735,3730,35
20241202,101300,15825855,3740,3740,3740,3740,0
20241202,101200,15825855,3740,3740,3740,3740,0
20241202,101100,15825855,3740,3740,3740,3740,0
20241202,101000,15825855,3740,3740,3740,3740,0
20241202,100900,15825855,3740,3740,3740,3740,220
20241202,100800,15003055,3735,3735,3735,3735,0
20241202,100700,15003055,3735,3735,3735,3735,0
20241202,100600,15003055,3735,3735,3735,3735,11
20241202,100500,14961970,3735,3735,3735,3735,0
20241202,100400,14961970,3735,3735,3735,3735,0
20241202,100300,14961970,3735,3735,3735,3735,44
20241202,100200,14797630,3735,3735,3735,3735,0
20241202,100100,14797630,3735,3735,3735,3735,0
20241202,100000,14797630,3735,3735,3735,3735,0
20241202,095900,14797630,3735,3735,3735,3735,0
20241202,095800,14797630,3735,3735,3735,3735,1
20241202,095700,14793895,3735,3735,3735,3735,0
20241202,095600,14793895,3735,3735,3735,3735,0
20241202,095500,14793895,3735,3735,3735,3735,0
20241202,095400,14793895,3735,3735,3735,3735,0
20241202,095300,14793895,3735,3735,3735,3735,0
20241202,095200,14793895,3735,3735,3735,3735,0
20241202,095100,14793895,3735,3735,3735,3735,0
20241202,095000,14793895,3735,3735,3735,3735,0
20241202,094900,14793895,3735,3735,3735,3735,0
20241202,094800,14793895,3735,3735,3735,3735,29
20241202,094700,14685580,3730,3730,3730,3730,0
20241202,094600,14685580,3730,3730,3730,3730,0
20241202,094500,14685580,3730,3730,3730,3730,0
20241202,094400,14685580,3730,3730,3730,3730,0
20241202,094300,14685580,3730,3730,3730,3730,16
20241202,094200,14625900,3730,3730,3730,3730,0
20241202,094100,14625900,3730,3730,3730,3730,80
20241202,094000,14327500,3730,3730,3730,3730,0
20241202,093900,14327500,3730,3730,3730,3730,0
20241202,093800,14327500,3730,3730,3730,3730,200
20241202,093700,13581500,3730,3730,3730,3730,200
20241202,093600,12835500,3730,3730,3730,3730,0
20241202,093500,12835500,3730,3730,3730,3730,0
20241202,093400,12835500,3730,3730,3730,3730,0
20241202,093300,12835500,3730,3730,3730,3730,0
20241202,093200,12835500,3730,3725,3730,3725,679
20241202,093100,10303975,3700,3700,3700,3700,0
20241202,093000,10303975,3700,3700,3700,3700,1
20241202,092900,10300275,3695,3695,3695,3695,0
20241202,092800,10300275,3695,3700,3700,3695,52
20241202,092700,10108125,3690,3725,3725,3690,15
20241202,092600,10052640,3725,3725,3725,3690,667
20241202,092500,7577505,3725,3780,3780,3725,1606
20241202,092400,1579305,3785,3785,3785,3785,13
20241202,092300,1530100,3795,3795,3795,3795,0
20241202,092200,1530100,3795,3795,3795,3795,0
20241202,092100,1530100,3795,3795,3795,3795,0
20241202,092000,1530100,3795,3795,3795,3795,0
20241202,091900,1530100,3795,3795,3795,3795,9
20241202,091800,1495945,3805,3805,3805,3805,0
20241202,091700,1495945,3805,3805,3805,3805,0
20241202,091600,1495945,3805,3805,3805,3805,0
20241202,091500,1495945,3805,3805,3805,3805,0
20241202,091400,1495945,3805,3805,3805,3805,1
20241202,091300,1492140,3815,3815,3815,3815,0
20241202,091200,1492140,3815,3815,3815,3815,1
20241202,091100,1488325,3810,3810,3810,3810,0
20241202,091000,1488325,3810,3810,3810,3810,29
20241202,090900,1377835,3810,3810,3810,3810,0
20241202,090800,1377835,3810,3805,3810,3805,20
20241202,090700,1301660,3805,3805,3805,3805,29
20241202,090600,1191315,3805,3805,3805,3805,0
20241202,090500,1191315,3805,3805,3805,3805,0
20241202,090400,1191315,3805,3805,3805,3805,21
20241202,090300,1111410,3810,3810,3810,3810,0
20241202,090200,1111410,3810,3810,3810,3810,0
20241202,090100,1111410,3810,3810,3810,3810,104
20241202,090000,715170,3845,3845,3845,3845,186