KissMeData/049430/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,193300,343946700,9640,9640,9640,9640,182
20241202,193200,343946700,9640,9640,9640,9640,0
20241202,193100,343946700,9640,9640,9640,9640,0
20241202,193000,343946700,9640,9640,9640,9640,0
20241202,192900,343946700,9640,9640,9640,9640,0
20241202,192800,343946700,9640,9640,9640,9640,0
20241202,192700,343946700,9640,9640,9640,9640,0
20241202,192600,343946700,9640,9640,9640,9640,0
20241202,192500,343946700,9640,9640,9640,9640,0
20241202,192400,343946700,9640,9640,9640,9640,0
20241202,192300,343946700,9640,9640,9640,9640,0
20241202,192200,343946700,9640,9640,9640,9640,0
20241202,192100,343946700,9640,9640,9640,9640,0
20241202,192000,343946700,9640,9640,9640,9640,0
20241202,191900,343946700,9640,9640,9640,9640,0
20241202,191800,343946700,9640,9640,9640,9640,0
20241202,191700,343946700,9640,9640,9640,9640,0
20241202,191600,343946700,9640,9640,9640,9640,0
20241202,191500,343946700,9640,9640,9640,9640,0
20241202,191400,343946700,9640,9640,9640,9640,0
20241202,191300,343946700,9640,9640,9640,9640,0
20241202,191200,343946700,9640,9640,9640,9640,0
20241202,191100,343946700,9640,9640,9640,9640,0
20241202,191000,343946700,9640,9640,9640,9640,0
20241202,190900,343946700,9640,9640,9640,9640,0
20241202,190800,343946700,9640,9640,9640,9640,0
20241202,190700,343946700,9640,9640,9640,9640,0
20241202,190600,343946700,9640,9640,9640,9640,0
20241202,190500,343946700,9640,9640,9640,9640,0
20241202,190400,343946700,9640,9640,9640,9640,0
20241202,190300,343946700,9640,9640,9640,9640,182
20241202,190200,343946700,9640,9640,9640,9640,0
20241202,190100,343946700,9640,9640,9640,9640,0
20241202,190000,343946700,9640,9640,9640,9640,0
20241202,185900,343946700,9640,9640,9640,9640,0
20241202,185800,343946700,9640,9640,9640,9640,0
20241202,185700,343946700,9640,9640,9640,9640,0
20241202,185600,343946700,9640,9640,9640,9640,0
20241202,185500,343946700,9640,9640,9640,9640,0
20241202,185400,343946700,9640,9640,9640,9640,0
20241202,185300,343946700,9640,9640,9640,9640,0
20241202,185200,343946700,9640,9640,9640,9640,0
20241202,185100,343946700,9640,9640,9640,9640,0
20241202,185000,343946700,9640,9640,9640,9640,0
20241202,184900,343946700,9640,9640,9640,9640,0
20241202,184800,343946700,9640,9640,9640,9640,0
20241202,184700,343946700,9640,9640,9640,9640,0
20241202,184600,343946700,9640,9640,9640,9640,0
20241202,184500,343946700,9640,9640,9640,9640,0
20241202,184400,343946700,9640,9640,9640,9640,0
20241202,184300,343946700,9640,9640,9640,9640,0
20241202,184200,343946700,9640,9640,9640,9640,0
20241202,184100,343946700,9640,9640,9640,9640,0
20241202,184000,343946700,9640,9640,9640,9640,0
20241202,183900,343946700,9640,9640,9640,9640,0
20241202,183800,343946700,9640,9640,9640,9640,0
20241202,183700,343946700,9640,9640,9640,9640,0
20241202,183600,343946700,9640,9640,9640,9640,0
20241202,183500,343946700,9640,9640,9640,9640,0
20241202,183400,343946700,9640,9640,9640,9640,0
20241202,183300,343946700,9640,9640,9640,9640,182
20241202,183200,343946700,9640,9640,9640,9640,0
20241202,183100,343946700,9640,9640,9640,9640,0
20241202,183000,343946700,9640,9640,9640,9640,0
20241202,182900,343946700,9640,9640,9640,9640,0
20241202,182800,343946700,9640,9640,9640,9640,0
20241202,182700,343946700,9640,9640,9640,9640,0
20241202,182600,343946700,9640,9640,9640,9640,0
20241202,182500,343946700,9640,9640,9640,9640,0
20241202,182400,343946700,9640,9640,9640,9640,0
20241202,182300,343946700,9640,9640,9640,9640,0
20241202,182200,343946700,9640,9640,9640,9640,0
20241202,182100,343946700,9640,9640,9640,9640,0
20241202,182000,343946700,9640,9640,9640,9640,0
20241202,181900,343946700,9640,9640,9640,9640,0
20241202,181800,343946700,9640,9640,9640,9640,0
20241202,181700,343946700,9640,9640,9640,9640,0
20241202,181600,343946700,9640,9640,9640,9640,0
20241202,181500,343946700,9640,9640,9640,9640,0
20241202,181400,343946700,9640,9640,9640,9640,0
20241202,181300,343946700,9640,9640,9640,9640,0
20241202,181200,343946700,9640,9640,9640,9640,0
20241202,181100,343946700,9640,9640,9640,9640,0
20241202,181000,343946700,9640,9640,9640,9640,0
20241202,180900,343946700,9640,9640,9640,9640,0
20241202,180800,343946700,9640,9640,9640,9640,0
20241202,180700,343946700,9640,9640,9640,9640,0
20241202,180600,343946700,9640,9640,9640,9640,0
20241202,180500,343946700,9640,9640,9640,9640,0
20241202,180400,343946700,9640,9640,9640,9640,0
20241202,180300,343946700,9640,9640,9640,9640,182
20241202,180200,343946700,9640,9640,9640,9640,0
20241202,180100,343946700,9640,9640,9640,9640,0
20241202,180000,343946700,9640,9640,9640,9640,0
20241202,175900,343946700,9640,9640,9640,9640,0
20241202,175800,343946700,9640,9640,9640,9640,0
20241202,175700,343946700,9640,9640,9640,9640,0
20241202,175600,343946700,9640,9640,9640,9640,0
20241202,175500,343946700,9640,9640,9640,9640,0
20241202,175400,343946700,9640,9640,9640,9640,0
20241202,175300,343946700,9640,9640,9640,9640,0
20241202,175200,343946700,9640,9640,9640,9640,0
20241202,175100,343946700,9640,9640,9640,9640,0
20241202,175000,343946700,9640,9640,9640,9640,0
20241202,174900,343946700,9640,9640,9640,9640,0
20241202,174800,343946700,9640,9640,9640,9640,0
20241202,174700,343946700,9640,9640,9640,9640,0
20241202,174600,343946700,9640,9640,9640,9640,0
20241202,174500,343946700,9640,9640,9640,9640,0
20241202,174400,343946700,9640,9640,9640,9640,0
20241202,174300,343946700,9640,9640,9640,9640,0
20241202,174200,343946700,9640,9640,9640,9640,0
20241202,174100,343946700,9640,9640,9640,9640,0
20241202,174000,343946700,9640,9640,9640,9640,0
20241202,173900,343946700,9640,9640,9640,9640,0
20241202,173800,343946700,9640,9640,9640,9640,0
20241202,173700,343946700,9640,9640,9640,9640,0
20241202,173600,343946700,9640,9640,9640,9640,0
20241202,173500,343946700,9640,9640,9640,9640,0
20241202,173400,343946700,9640,9640,9640,9640,0
20241202,173300,343946700,9640,9640,9640,9640,182
20241202,173200,343946700,9640,9640,9640,9640,0
20241202,173100,343946700,9640,9640,9640,9640,0
20241202,173000,343946700,9640,9640,9640,9640,0
20241202,172900,343946700,9640,9640,9640,9640,0
20241202,172800,343946700,9640,9640,9640,9640,0
20241202,172700,343946700,9640,9640,9640,9640,0
20241202,172600,343946700,9640,9640,9640,9640,0
20241202,172500,343946700,9640,9640,9640,9640,0
20241202,172400,343946700,9640,9640,9640,9640,0
20241202,172300,343946700,9640,9640,9640,9640,0
20241202,172200,343946700,9640,9640,9640,9640,0
20241202,172100,343946700,9640,9640,9640,9640,0
20241202,172000,343946700,9640,9640,9640,9640,0
20241202,171900,343946700,9640,9640,9640,9640,0
20241202,171800,343946700,9640,9640,9640,9640,0
20241202,171700,343946700,9640,9640,9640,9640,0
20241202,171600,343946700,9640,9640,9640,9640,0
20241202,171500,343946700,9640,9640,9640,9640,0
20241202,171400,343946700,9640,9640,9640,9640,0
20241202,171300,343946700,9640,9640,9640,9640,0
20241202,171200,343946700,9640,9640,9640,9640,0
20241202,171100,343946700,9640,9640,9640,9640,0
20241202,171000,343946700,9640,9640,9640,9640,0
20241202,170900,343946700,9640,9640,9640,9640,0
20241202,170800,343946700,9640,9640,9640,9640,0
20241202,170700,343946700,9640,9640,9640,9640,0
20241202,170600,343946700,9640,9640,9640,9640,0
20241202,170500,343946700,9640,9640,9640,9640,0
20241202,170400,343946700,9640,9640,9640,9640,0
20241202,170300,343946700,9640,9640,9640,9640,182
20241202,170200,343946700,9640,9640,9640,9640,0
20241202,170100,343946700,9640,9640,9640,9640,0
20241202,170000,343946700,9640,9640,9640,9640,0
20241202,165900,343946700,9640,9640,9640,9640,0
20241202,165800,343946700,9640,9640,9640,9640,0
20241202,165700,343946700,9640,9640,9640,9640,0
20241202,165600,343946700,9640,9640,9640,9640,0
20241202,165500,343946700,9640,9640,9640,9640,0
20241202,165400,343946700,9640,9640,9640,9640,0
20241202,165300,343946700,9640,9640,9640,9640,0
20241202,165200,343946700,9640,9640,9640,9640,0
20241202,165100,343946700,9640,9640,9640,9640,0
20241202,165000,343946700,9640,9640,9640,9640,0
20241202,164900,343946700,9640,9640,9640,9640,0
20241202,164800,343946700,9640,9640,9640,9640,0
20241202,164700,343946700,9640,9640,9640,9640,0
20241202,164600,343946700,9640,9640,9640,9640,0
20241202,164500,343946700,9640,9640,9640,9640,0
20241202,164400,343946700,9640,9640,9640,9640,0
20241202,164300,343946700,9640,9640,9640,9640,0
20241202,164200,343946700,9640,9640,9640,9640,0
20241202,164100,343946700,9640,9640,9640,9640,0
20241202,164000,343946700,9640,9640,9640,9640,0
20241202,163900,343946700,9640,9640,9640,9640,0
20241202,163800,343946700,9640,9640,9640,9640,0
20241202,163700,343946700,9640,9640,9640,9640,0
20241202,163600,343946700,9640,9640,9640,9640,0
20241202,163500,343946700,9640,9640,9640,9640,0
20241202,163400,343946700,9640,9640,9640,9640,0
20241202,163300,343946700,9640,9640,9640,9640,182
20241202,163200,343946700,9640,9640,9640,9640,0
20241202,163100,343946700,9640,9640,9640,9640,0
20241202,163000,343946700,9640,9640,9640,9640,0
20241202,162900,343946700,9640,9640,9640,9640,0
20241202,162800,343946700,9640,9640,9640,9640,0
20241202,162700,343946700,9640,9640,9640,9640,0
20241202,162600,343946700,9640,9640,9640,9640,0
20241202,162500,343946700,9640,9640,9640,9640,0
20241202,162400,343946700,9640,9640,9640,9640,0
20241202,162300,343946700,9640,9640,9640,9640,0
20241202,162200,343946700,9640,9640,9640,9640,0
20241202,162100,343946700,9640,9640,9640,9640,0
20241202,162000,343946700,9640,9640,9640,9640,0
20241202,161900,343946700,9640,9640,9640,9640,0
20241202,161800,343946700,9640,9640,9640,9640,0
20241202,161700,343946700,9640,9640,9640,9640,0
20241202,161600,343946700,9640,9640,9640,9640,0
20241202,161500,343946700,9640,9640,9640,9640,0
20241202,161400,343946700,9640,9640,9640,9640,0
20241202,161300,343946700,9640,9640,9640,9640,0
20241202,161200,343946700,9640,9640,9640,9640,0
20241202,161100,343946700,9640,9640,9640,9640,0
20241202,161000,343946700,9640,9640,9640,9640,0
20241202,160900,343946700,9640,9640,9640,9640,0
20241202,160800,343946700,9640,9640,9640,9640,0
20241202,160700,343946700,9640,9640,9640,9640,0
20241202,160600,343946700,9640,9640,9640,9640,0
20241202,160500,343946700,9640,9640,9640,9640,0
20241202,160400,343946700,9640,9640,9640,9640,0
20241202,160300,343946700,9640,9640,9640,9640,182
20241202,160200,343946700,9640,9640,9640,9640,0
20241202,160100,343946700,9640,9640,9640,9640,0
20241202,160000,343946700,9640,9640,9640,9640,0
20241202,155900,343946700,9640,9640,9640,9640,0
20241202,155800,343946700,9640,9640,9640,9640,0
20241202,155700,343946700,9640,9640,9640,9640,0
20241202,155600,343946700,9640,9640,9640,9640,0
20241202,155500,343946700,9640,9640,9640,9640,0
20241202,155400,343946700,9640,9640,9640,9640,0
20241202,155300,343946700,9640,9640,9640,9640,0
20241202,155200,343946700,9640,9640,9640,9640,0
20241202,155100,343946700,9640,9640,9640,9640,0
20241202,155000,343946700,9640,9640,9640,9640,0
20241202,154900,343946700,9640,9640,9640,9640,0
20241202,154800,343946700,9640,9640,9640,9640,0
20241202,154700,343946700,9640,9640,9640,9640,0
20241202,154600,343946700,9640,9640,9640,9640,0
20241202,154500,343946700,9640,9640,9640,9640,0
20241202,154400,343946700,9640,9640,9640,9640,0
20241202,154300,343946700,9640,9640,9640,9640,0
20241202,154200,343946700,9640,9640,9640,9640,0
20241202,154100,343946700,9640,9640,9640,9640,0
20241202,154000,343946700,9640,9640,9640,9640,0
20241202,153900,343946700,9640,9640,9640,9640,0
20241202,153800,343946700,9640,9640,9640,9640,0
20241202,153700,343946700,9640,9640,9640,9640,0
20241202,153600,343946700,9640,9640,9640,9640,0
20241202,153500,343946700,9640,9640,9640,9640,0
20241202,153400,343946700,9640,9640,9640,9640,0
20241202,153300,343946700,9640,9640,9640,9640,182
20241202,153200,343946700,9640,9640,9640,9640,0
20241202,153100,343946700,9640,9640,9640,9640,0
20241202,153000,343946700,9640,9640,9640,9640,182
20241202,152900,342192220,9640,9640,9640,9640,0
20241202,152800,342192220,9640,9640,9640,9640,0
20241202,152700,342192220,9640,9640,9640,9640,0
20241202,152600,342192220,9640,9640,9640,9640,0
20241202,152500,342192220,9640,9640,9640,9640,0
20241202,152400,342192220,9640,9640,9640,9640,0
20241202,152300,342192220,9640,9640,9640,9640,0
20241202,152200,342192220,9640,9640,9640,9640,0
20241202,152100,342192220,9640,9640,9640,9640,0
20241202,152000,342192220,9640,9640,9640,9640,0
20241202,151900,342192220,9640,9680,9680,9640,287
20241202,151800,339421280,9700,9700,9700,9700,0
20241202,151700,339421280,9700,9700,9700,9700,0
20241202,151600,339421280,9700,9670,9700,9670,113
20241202,151500,338327790,9660,9660,9660,9660,0
20241202,151400,338327790,9660,9660,9660,9660,27
20241202,151300,338066970,9660,9660,9660,9660,0
20241202,151200,338066970,9660,9650,9660,9650,23
20241202,151100,337844890,9650,9650,9650,9650,27
20241202,151000,337584340,9650,9650,9650,9650,20
20241202,150900,337391340,9650,9650,9650,9650,3
20241202,150800,337362390,9640,9640,9640,9640,0
20241202,150700,337362390,9640,9640,9640,9640,0
20241202,150600,337362390,9640,9640,9640,9640,0
20241202,150500,337362390,9640,9640,9640,9640,0
20241202,150400,337362390,9640,9640,9640,9640,14
20241202,150300,337227430,9650,9650,9650,9650,40
20241202,150200,336841430,9640,9640,9640,9640,3
20241202,150100,336812510,9640,9640,9640,9640,0
20241202,150000,336812510,9640,9640,9640,9640,2
20241202,145900,336793230,9640,9640,9640,9640,1
20241202,145800,336783590,9640,9640,9640,9640,7
20241202,145700,336716110,9630,9650,9650,9600,400
20241202,145600,332868200,9650,9650,9650,9650,1
20241202,145500,332858550,9640,9640,9640,9640,13
20241202,145400,332733230,9630,9630,9630,9630,7
20241202,145300,332665820,9630,9630,9630,9630,1
20241202,145200,332656190,9580,9580,9580,9580,0
20241202,145100,332656190,9580,9580,9580,9580,0
20241202,145000,332656190,9580,9580,9580,9580,0
20241202,144900,332656190,9580,9630,9630,9580,3
20241202,144800,332627400,9630,9630,9630,9630,0
20241202,144700,332627400,9630,9630,9630,9630,0
20241202,144600,332627400,9630,9630,9630,9630,0
20241202,144500,332627400,9630,9630,9630,9630,1
20241202,144400,332617770,9540,9540,9540,9540,0
20241202,144300,332617770,9540,9670,9670,9540,3600
20241202,144200,298109290,9700,9700,9700,9700,0
20241202,144100,298109290,9700,9700,9700,9700,100
20241202,144000,297139290,9700,9700,9700,9700,1
20241202,143900,297129590,9670,9690,9690,9670,101
20241202,143800,296150920,9680,9680,9680,9680,0
20241202,143700,296150920,9680,9680,9680,9680,1
20241202,143600,296141240,9680,9680,9680,9680,100
20241202,143500,295173240,9680,9680,9680,9680,100
20241202,143400,294205240,9680,9680,9680,9680,80
20241202,143300,293430840,9680,9680,9680,9680,100
20241202,143200,292462840,9680,9680,9680,9680,100
20241202,143100,291494840,9680,9680,9680,9680,0
20241202,143000,291494840,9680,9680,9680,9680,0
20241202,142900,291494840,9680,9680,9680,9680,100
20241202,142800,290526840,9680,9680,9680,9680,1
20241202,142700,290517160,9630,9630,9630,9630,0
20241202,142600,290517160,9630,9630,9630,9630,0
20241202,142500,290517160,9630,9640,9640,9630,1100
20241202,142400,279917840,9700,9700,9700,9700,0
20241202,142300,279917840,9700,9700,9700,9700,0
20241202,142200,279917840,9700,9700,9700,9700,0
20241202,142100,279917840,9700,9700,9700,9700,0
20241202,142000,279917840,9700,9700,9700,9700,0
20241202,141900,279917840,9700,9700,9700,9700,0
20241202,141800,279917840,9700,9700,9700,9700,0
20241202,141700,279917840,9700,9700,9700,9700,0
20241202,141600,279917840,9700,9700,9700,9700,0
20241202,141500,279917840,9700,9700,9700,9700,0
20241202,141400,279917840,9700,9700,9700,9700,0
20241202,141300,279917840,9700,9700,9700,9700,0
20241202,141200,279917840,9700,9700,9700,9700,0
20241202,141100,279917840,9700,9700,9700,9700,0
20241202,141000,279917840,9700,9700,9700,9700,0
20241202,140900,279917840,9700,9700,9700,9700,0
20241202,140800,279917840,9700,9700,9700,9700,0
20241202,140700,279917840,9700,9700,9700,9700,0
20241202,140600,279917840,9700,9700,9700,9700,2
20241202,140500,279898440,9690,9690,9690,9690,0
20241202,140400,279898440,9690,9690,9690,9690,30
20241202,140300,279607740,9690,9690,9690,9690,0
20241202,140200,279607740,9690,9690,9690,9690,0
20241202,140100,279607740,9690,9690,9690,9690,0
20241202,140000,279607740,9690,9690,9690,9690,0
20241202,135900,279607740,9690,9690,9690,9690,1
20241202,135800,279598050,9630,9630,9630,9630,0
20241202,135700,279598050,9630,9630,9630,9630,30
20241202,135600,279309150,9690,9690,9690,9690,0
20241202,135500,279309150,9690,9690,9690,9690,22
20241202,135400,279095970,9700,9700,9700,9700,0
20241202,135300,279095970,9700,9700,9700,9700,0
20241202,135200,279095970,9700,9700,9700,9700,0
20241202,135100,279095970,9700,9700,9700,9700,0
20241202,135000,279095970,9700,9700,9700,9700,0
20241202,134900,279095970,9700,9700,9700,9700,0
20241202,134800,279095970,9700,9700,9700,9700,0
20241202,134700,279095970,9700,9700,9700,9700,0
20241202,134600,279095970,9700,9660,9700,9660,135
20241202,134500,277790720,9660,9660,9660,9660,0
20241202,134400,277790720,9660,9640,9660,9640,484
20241202,134300,273124940,9640,9640,9640,9640,0
20241202,134200,273124940,9640,9640,9640,9640,0
20241202,134100,273124940,9640,9640,9640,9640,0
20241202,134000,273124940,9640,9640,9640,9640,0
20241202,133900,273124940,9640,9640,9640,9640,50
20241202,133800,272642940,9650,9650,9650,9650,0
20241202,133700,272642940,9650,9650,9650,9650,0
20241202,133600,272642940,9650,9650,9650,9650,0
20241202,133500,272642940,9650,9650,9650,9650,0
20241202,133400,272642940,9650,9620,9650,9620,4
20241202,133300,272604400,9600,9590,9600,9590,520
20241202,133200,267613550,9580,9580,9580,9580,199
20241202,133100,265707130,9580,9580,9580,9580,0
20241202,133000,265707130,9580,9580,9580,9580,44
20241202,132900,265285610,9580,9580,9580,9580,0
20241202,132800,265285610,9580,9580,9580,9580,1
20241202,132700,265276030,9540,9560,9560,9540,520
20241202,132600,260309910,9580,9580,9580,9580,0
20241202,132500,260309910,9580,9580,9580,9580,1
20241202,132400,260300330,9560,9560,9560,9560,0
20241202,132300,260300330,9560,9560,9560,9560,0
20241202,132200,260300330,9560,9560,9560,9560,100
20241202,132100,259344330,9580,9580,9580,9580,0
20241202,132000,259344330,9580,9580,9580,9580,1
20241202,131900,259334750,9560,9560,9560,9560,156
20241202,131800,257843390,9550,9550,9550,9550,52
20241202,131700,257346790,9550,9550,9550,9550,0
20241202,131600,257346790,9550,9550,9550,9550,0
20241202,131500,257346790,9550,9550,9550,9550,0
20241202,131400,257346790,9550,9550,9550,9550,1
20241202,131300,257337240,9540,9540,9540,9540,0
20241202,131200,257337240,9540,9540,9540,9540,4
20241202,131100,257299080,9540,9540,9540,9540,0
20241202,131000,257299080,9540,9540,9540,9540,0
20241202,130900,257299080,9540,9540,9540,9540,1
20241202,130800,257289540,9540,9540,9540,9540,0
20241202,130700,257289540,9540,9540,9540,9540,22
20241202,130600,257079660,9540,9540,9540,9540,1
20241202,130500,257070120,9530,9530,9530,9530,0
20241202,130400,257070120,9530,9530,9530,9530,0
20241202,130300,257070120,9530,9530,9530,9530,30
20241202,130200,256784220,9550,9550,9550,9550,0
20241202,130100,256784220,9550,9550,9550,9550,0
20241202,130000,256784220,9550,9550,9550,9550,0
20241202,125900,256784220,9550,9550,9550,9550,0
20241202,125800,256784220,9550,9550,9550,9550,0
20241202,125700,256784220,9550,9550,9550,9550,0
20241202,125600,256784220,9550,9550,9550,9550,0
20241202,125500,256784220,9550,9550,9550,9550,0
20241202,125400,256784220,9550,9550,9550,9550,0
20241202,125300,256784220,9550,9550,9550,9550,1
20241202,125200,256774670,9520,9520,9520,9520,0
20241202,125100,256774670,9520,9520,9520,9520,0
20241202,125000,256774670,9520,9520,9520,9520,231
20241202,124900,254575550,9560,9560,9560,9560,0
20241202,124800,254575550,9560,9560,9560,9560,0
20241202,124700,254575550,9560,9560,9560,9560,0
20241202,124600,254575550,9560,9560,9560,9560,0
20241202,124500,254575550,9560,9560,9560,9560,0
20241202,124400,254575550,9560,9560,9560,9560,0
20241202,124300,254575550,9560,9560,9560,9560,0
20241202,124200,254575550,9560,9560,9560,9560,0
20241202,124100,254575550,9560,9560,9560,9560,0
20241202,124000,254575550,9560,9560,9560,9560,0
20241202,123900,254575550,9560,9560,9560,9560,2
20241202,123800,254556430,9560,9560,9560,9560,0
20241202,123700,254556430,9560,9560,9560,9560,0
20241202,123600,254556430,9560,9560,9560,9560,0
20241202,123500,254556430,9560,9560,9560,9560,0
20241202,123400,254556430,9560,9560,9560,9560,0
20241202,123300,254556430,9560,9560,9560,9560,0
20241202,123200,254556430,9560,9560,9560,9560,10
20241202,123100,254460830,9560,9550,9560,9550,100
20241202,123000,253504860,9560,9560,9560,9560,0
20241202,122900,253504860,9560,9560,9560,9560,0
20241202,122800,253504860,9560,9560,9560,9560,0
20241202,122700,253504860,9560,9560,9560,9560,0
20241202,122600,253504860,9560,9560,9560,9560,1
20241202,122500,253495300,9500,9500,9500,9500,0
20241202,122400,253495300,9500,9500,9500,9500,0
20241202,122300,253495300,9500,9500,9500,9500,0
20241202,122200,253495300,9500,9500,9500,9500,0
20241202,122100,253495300,9500,9500,9500,9500,14
20241202,122000,253362300,9540,9540,9540,9540,0
20241202,121900,253362300,9540,9540,9540,9540,0
20241202,121800,253362300,9540,9540,9540,9540,1
20241202,121700,253352760,9540,9540,9540,9540,0
20241202,121600,253352760,9540,9540,9540,9540,0
20241202,121500,253352760,9540,9540,9540,9540,0
20241202,121400,253352760,9540,9540,9540,9540,1
20241202,121300,253343220,9490,9500,9500,9490,351
20241202,121200,250009540,9540,9540,9540,9540,0
20241202,121100,250009540,9540,9520,9540,9500,461
20241202,121000,245626650,9520,9520,9520,9520,0
20241202,120900,245626650,9520,9520,9520,9510,228
20241202,120800,243457090,9530,9550,9550,9530,133
20241202,120700,242189570,9560,9560,9560,9560,0
20241202,120600,242189570,9560,9560,9560,9560,1
20241202,120500,242180010,9560,9560,9560,9560,0
20241202,120400,242180010,9560,9560,9560,9560,19
20241202,120300,241998370,9570,9570,9570,9570,0
20241202,120200,241998370,9570,9570,9570,9570,0
20241202,120100,241998370,9570,9570,9570,9570,0
20241202,120000,241998370,9570,9570,9570,9570,0
20241202,115900,241998370,9570,9570,9570,9570,0
20241202,115800,241998370,9570,9570,9570,9570,1
20241202,115700,241988800,9580,9580,9580,9580,1
20241202,115600,241979220,9510,9510,9510,9510,0
20241202,115500,241979220,9510,9510,9510,9510,0
20241202,115400,241979220,9510,9580,9580,9510,336
20241202,115300,238782250,9570,9530,9570,9530,101
20241202,115200,237819680,9530,9540,9540,9530,100
20241202,115100,236865870,9590,9590,9590,9590,0
20241202,115000,236865870,9590,9580,9590,9580,100
20241202,114900,235906890,9590,9590,9590,9590,0
20241202,114800,235906890,9590,9590,9590,9590,0
20241202,114700,235906890,9590,9590,9590,9590,0
20241202,114600,235906890,9590,9590,9590,9590,0
20241202,114500,235906890,9590,9590,9590,9590,0
20241202,114400,235906890,9590,9590,9590,9590,0
20241202,114300,235906890,9590,9590,9590,9590,50
20241202,114200,235427390,9590,9590,9590,9590,10
20241202,114100,235331490,9590,9590,9590,9590,0
20241202,114000,235331490,9590,9590,9590,9590,0
20241202,113900,235331490,9590,9590,9590,9590,0
20241202,113800,235331490,9590,9590,9590,9590,1
20241202,113700,235321900,9590,9590,9590,9590,0
20241202,113600,235321900,9590,9590,9590,9590,0
20241202,113500,235321900,9590,9590,9590,9590,1
20241202,113400,235312310,9520,9520,9520,9520,0
20241202,113300,235312310,9520,9560,9560,9520,105
20241202,113200,234312130,9600,9600,9600,9600,0
20241202,113100,234312130,9600,9560,9600,9560,207
20241202,113000,232333170,9560,9560,9560,9560,0
20241202,112900,232333170,9560,9560,9560,9560,2
20241202,112800,232314050,9560,9560,9560,9560,2
20241202,112700,232294930,9560,9560,9560,9560,0
20241202,112600,232294930,9560,9560,9560,9560,10
20241202,112500,232199330,9560,9560,9560,9560,1
20241202,112400,232189770,9550,9540,9550,9540,288
20241202,112300,229441370,9540,9540,9540,9540,41
20241202,112200,229050230,9540,9540,9540,9540,0
20241202,112100,229050230,9540,9540,9540,9540,0
20241202,112000,229050230,9540,9540,9540,9540,0
20241202,111900,229050230,9540,9540,9540,9540,0
20241202,111800,229050230,9540,9540,9540,9540,0
20241202,111700,229050230,9540,9540,9540,9540,0
20241202,111600,229050230,9540,9540,9540,9540,0
20241202,111500,229050230,9540,9540,9540,9540,0
20241202,111400,229050230,9540,9540,9540,9480,502
20241202,111300,224287370,9540,9540,9540,9540,0
20241202,111200,224287370,9540,9540,9540,9540,0
20241202,111100,224287370,9540,9540,9540,9540,0
20241202,111000,224287370,9540,9520,9540,9500,98
20241202,110900,223355740,9540,9540,9540,9540,0
20241202,110800,223355740,9540,9540,9540,9540,0
20241202,110700,223355740,9540,9540,9540,9540,0
20241202,110600,223355740,9540,9540,9540,9540,0
20241202,110500,223355740,9540,9540,9540,9540,0
20241202,110400,223355740,9540,9540,9540,9540,1
20241202,110300,223346200,9540,9540,9540,9540,1
20241202,110200,223336660,9540,9540,9540,9540,0
20241202,110100,223336660,9540,9540,9540,9540,0
20241202,110000,223336660,9540,9540,9540,9540,0
20241202,105900,223336660,9540,9540,9540,9540,0
20241202,105800,223336660,9540,9540,9540,9540,1
20241202,105700,223327120,9540,9540,9540,9540,0
20241202,105600,223327120,9540,9540,9540,9540,0
20241202,105500,223327120,9540,9540,9540,9540,2
20241202,105400,223308040,9550,9550,9550,9550,4
20241202,105300,223269840,9500,9500,9500,9500,0
20241202,105200,223269840,9500,9510,9510,9500,384
20241202,105100,219621440,9550,9550,9550,9550,0
20241202,105000,219621440,9550,9550,9550,9550,1
20241202,104900,219611890,9550,9550,9550,9550,4
20241202,104800,219573690,9550,9510,9550,9510,532
20241202,104700,214514330,9510,9510,9510,9510,2543
20241202,104600,190330400,9550,9550,9550,9550,1
20241202,104500,190320850,9550,9550,9550,9550,0
20241202,104400,190320850,9550,9550,9550,9550,0
20241202,104300,190320850,9550,9550,9550,9550,1
20241202,104200,190311300,9490,9490,9490,9490,0
20241202,104100,190311300,9490,9490,9490,9490,0
20241202,104000,190311300,9490,9490,9490,9490,0
20241202,103900,190311300,9490,9490,9490,9490,0
20241202,103800,190311300,9490,9520,9520,9490,5
20241202,103700,190263790,9540,9540,9540,9540,0
20241202,103600,190263790,9540,9540,9540,9540,345
20241202,103500,186972490,9540,9530,9540,9530,6
20241202,103400,186915260,9530,9530,9530,9530,1
20241202,103300,186905730,9530,9530,9530,9530,0
20241202,103200,186905730,9530,9480,9530,9480,101
20241202,103100,185948200,9480,9480,9480,9480,0
20241202,103000,185948200,9480,9480,9480,9480,0
20241202,102900,185948200,9480,9490,9490,9480,110
20241202,102800,184905290,9480,9480,9480,9480,0
20241202,102700,184905290,9480,9490,9490,9480,399
20241202,102600,181119980,9490,9500,9500,9490,183
20241202,102500,179381710,9500,9510,9510,9500,410
20241202,102400,175486270,9500,9500,9500,9500,9
20241202,102300,175400770,9490,9500,9500,9490,100
20241202,102200,174451720,9550,9550,9550,9550,1
20241202,102100,174442170,9500,9500,9500,9500,0
20241202,102000,174442170,9500,9510,9510,9490,2815
20241202,101900,147696790,9510,9510,9510,9510,0
20241202,101800,147696790,9510,9510,9510,9510,0
20241202,101700,147696790,9510,9510,9510,9510,10
20241202,101600,147601690,9510,9510,9510,9510,275
20241202,101500,144986440,9510,9540,9540,9510,200
20241202,101400,143081250,9540,9540,9540,9540,0
20241202,101300,143081250,9540,9540,9540,9540,136
20241202,101200,141783810,9540,9540,9540,9540,0
20241202,101100,141783810,9540,9550,9550,9540,864
20241202,101000,133540880,9550,9550,9550,9550,90
20241202,100900,132681380,9550,9550,9550,9550,50
20241202,100800,132203880,9540,9540,9540,9540,255
20241202,100700,129771180,9540,9540,9540,9540,2
20241202,100600,129752100,9520,9530,9530,9520,139
20241202,100500,128428590,9530,9530,9530,9530,28
20241202,100400,128161750,9500,9500,9500,9500,0
20241202,100300,128161750,9500,9500,9500,9500,0
20241202,100200,128161750,9500,9500,9500,9500,4
20241202,100100,128123750,9560,9550,9560,9500,1922
20241202,100000,109827460,9560,9560,9560,9560,1
20241202,095900,109817900,9560,9560,9560,9560,4
20241202,095800,109779660,9560,9560,9560,9560,215
20241202,095700,107724260,9560,9560,9560,9560,300
20241202,095600,104856260,9560,9560,9560,9560,30
20241202,095500,104569460,9550,9550,9550,9550,5
20241202,095400,104521710,9560,9560,9560,9560,0
20241202,095300,104521710,9560,9560,9560,9560,175
20241202,095200,102848710,9550,9570,9570,9550,27
20241202,095100,102590460,9570,9570,9570,9570,10
20241202,095000,102494760,9580,9580,9580,9580,1
20241202,094900,102485180,9550,9550,9550,9550,0
20241202,094800,102485180,9550,9560,9560,9540,94
20241202,094700,101587480,9560,9560,9560,9560,180
20241202,094600,99866680,9570,9570,9570,9570,107
20241202,094500,98842690,9570,9570,9570,9570,0
20241202,094400,98842690,9570,9570,9570,9570,0
20241202,094300,98842690,9570,9570,9570,9570,0
20241202,094200,98842690,9570,9570,9570,9570,0
20241202,094100,98842690,9570,9590,9590,9570,650
20241202,094000,92617680,9590,9590,9590,9590,103
20241202,093900,91629910,9590,9590,9590,9590,19
20241202,093800,91447700,9590,9590,9590,9590,165
20241202,093700,89865350,9590,9590,9600,9590,146
20241202,093600,88464980,9600,9600,9600,9590,202
20241202,093500,86527660,9600,9610,9610,9600,1301
20241202,093400,74035150,9630,9630,9630,9630,3
20241202,093300,74006260,9610,9610,9610,9610,86
20241202,093200,73179800,9640,9640,9640,9640,0
20241202,093100,73179800,9640,9640,9640,9640,1
20241202,093000,73170160,9590,9590,9590,9590,0
20241202,092900,73170160,9590,9630,9630,9590,982
20241202,092800,63737090,9630,9630,9630,9630,0
20241202,092700,63737090,9630,9630,9630,9630,0
20241202,092600,63737090,9630,9670,9670,9610,2185
20241202,092500,42686290,9720,9720,9720,9720,0
20241202,092400,42686290,9720,9720,9720,9720,0
20241202,092300,42686290,9720,9720,9720,9720,2
20241202,092200,42666850,9680,9680,9680,9680,0
20241202,092100,42666850,9680,9680,9680,9680,51
20241202,092000,42173170,9660,9660,9660,9660,0
20241202,091900,42173170,9660,9660,9660,9660,0
20241202,091800,42173170,9660,9660,9660,9660,207
20241202,091700,40173550,9660,9700,9700,9660,1179
20241202,091600,28758280,9710,9710,9710,9710,22
20241202,091500,28544660,9740,9740,9740,9740,12
20241202,091400,28427780,9700,9700,9700,9700,387
20241202,091300,24673880,9700,9700,9700,9700,1
20241202,091200,24664180,9700,9700,9700,9700,46
20241202,091100,24217980,9700,9700,9700,9700,0
20241202,091000,24217980,9700,9700,9700,9700,0
20241202,090900,24217980,9700,9700,9700,9700,0
20241202,090800,24217980,9700,9700,9700,9700,0
20241202,090700,24217980,9700,9680,9700,9680,1011
20241202,090600,14411900,9700,9710,9710,9700,120
20241202,090500,13247870,9700,9700,9700,9700,0
20241202,090400,13247870,9700,9700,9700,9700,0
20241202,090300,13247870,9700,9700,9700,9700,0
20241202,090200,13247870,9700,9740,9740,9700,1001
20241202,090100,3537520,9730,9730,9730,9730,0
20241202,090000,3537520,9730,9700,9730,9700,364