KissMeData/001070/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,183300,7466400,5380,5380,5380,5380,297
20241202,183200,7466400,5380,5380,5380,5380,0
20241202,183100,7466400,5380,5380,5380,5380,0
20241202,183000,7466400,5380,5380,5380,5380,0
20241202,182900,7466400,5380,5380,5380,5380,0
20241202,182800,7466400,5380,5380,5380,5380,0
20241202,182700,7466400,5380,5380,5380,5380,0
20241202,182600,7466400,5380,5380,5380,5380,0
20241202,182500,7466400,5380,5380,5380,5380,0
20241202,182400,7466400,5380,5380,5380,5380,0
20241202,182300,7466400,5380,5380,5380,5380,0
20241202,182200,7466400,5380,5380,5380,5380,0
20241202,182100,7466400,5380,5380,5380,5380,0
20241202,182000,7466400,5380,5380,5380,5380,0
20241202,181900,7466400,5380,5380,5380,5380,0
20241202,181800,7466400,5380,5380,5380,5380,0
20241202,181700,7466400,5380,5380,5380,5380,0
20241202,181600,7466400,5380,5380,5380,5380,0
20241202,181500,7466400,5380,5380,5380,5380,0
20241202,181400,7466400,5380,5380,5380,5380,0
20241202,181300,7466400,5380,5380,5380,5380,0
20241202,181200,7466400,5380,5380,5380,5380,0
20241202,181100,7466400,5380,5380,5380,5380,0
20241202,181000,7466400,5380,5380,5380,5380,0
20241202,180900,7466400,5380,5380,5380,5380,0
20241202,180800,7466400,5380,5380,5380,5380,0
20241202,180700,7466400,5380,5380,5380,5380,0
20241202,180600,7466400,5380,5380,5380,5380,0
20241202,180500,7466400,5380,5380,5380,5380,0
20241202,180400,7466400,5380,5380,5380,5380,0
20241202,180300,7466400,5380,5380,5380,5380,297
20241202,180200,7466400,5380,5380,5380,5380,0
20241202,180100,7466400,5380,5380,5380,5380,0
20241202,180000,7466400,5380,5380,5380,5380,0
20241202,175900,7466400,5380,5380,5380,5380,0
20241202,175800,7466400,5380,5380,5380,5380,0
20241202,175700,7466400,5380,5380,5380,5380,0
20241202,175600,7466400,5380,5380,5380,5380,0
20241202,175500,7466400,5380,5380,5380,5380,0
20241202,175400,7466400,5380,5380,5380,5380,0
20241202,175300,7466400,5380,5380,5380,5380,0
20241202,175200,7466400,5380,5380,5380,5380,0
20241202,175100,7466400,5380,5380,5380,5380,0
20241202,175000,7466400,5380,5380,5380,5380,0
20241202,174900,7466400,5380,5380,5380,5380,0
20241202,174800,7466400,5380,5380,5380,5380,0
20241202,174700,7466400,5380,5380,5380,5380,0
20241202,174600,7466400,5380,5380,5380,5380,0
20241202,174500,7466400,5380,5380,5380,5380,0
20241202,174400,7466400,5380,5380,5380,5380,0
20241202,174300,7466400,5380,5380,5380,5380,0
20241202,174200,7466400,5380,5380,5380,5380,0
20241202,174100,7466400,5380,5380,5380,5380,0
20241202,174000,7466400,5380,5380,5380,5380,0
20241202,173900,7466400,5380,5380,5380,5380,0
20241202,173800,7466400,5380,5380,5380,5380,0
20241202,173700,7466400,5380,5380,5380,5380,0
20241202,173600,7466400,5380,5380,5380,5380,0
20241202,173500,7466400,5380,5380,5380,5380,0
20241202,173400,7466400,5380,5380,5380,5380,0
20241202,173300,7466400,5380,5380,5380,5380,297
20241202,173200,7466400,5380,5380,5380,5380,0
20241202,173100,7466400,5380,5380,5380,5380,0
20241202,173000,7466400,5380,5380,5380,5380,0
20241202,172900,7466400,5380,5380,5380,5380,0
20241202,172800,7466400,5380,5380,5380,5380,0
20241202,172700,7466400,5380,5380,5380,5380,0
20241202,172600,7466400,5380,5380,5380,5380,0
20241202,172500,7466400,5380,5380,5380,5380,0
20241202,172400,7466400,5380,5380,5380,5380,0
20241202,172300,7466400,5380,5380,5380,5380,0
20241202,172200,7466400,5380,5380,5380,5380,0
20241202,172100,7466400,5380,5380,5380,5380,0
20241202,172000,7466400,5380,5380,5380,5380,0
20241202,171900,7466400,5380,5380,5380,5380,0
20241202,171800,7466400,5380,5380,5380,5380,0
20241202,171700,7466400,5380,5380,5380,5380,0
20241202,171600,7466400,5380,5380,5380,5380,0
20241202,171500,7466400,5380,5380,5380,5380,0
20241202,171400,7466400,5380,5380,5380,5380,0
20241202,171300,7466400,5380,5380,5380,5380,0
20241202,171200,7466400,5380,5380,5380,5380,0
20241202,171100,7466400,5380,5380,5380,5380,0
20241202,171000,7466400,5380,5380,5380,5380,0
20241202,170900,7466400,5380,5380,5380,5380,0
20241202,170800,7466400,5380,5380,5380,5380,0
20241202,170700,7466400,5380,5380,5380,5380,0
20241202,170600,7466400,5380,5380,5380,5380,0
20241202,170500,7466400,5380,5380,5380,5380,0
20241202,170400,7466400,5380,5380,5380,5380,0
20241202,170300,7466400,5380,5380,5380,5380,297
20241202,170200,7466400,5380,5380,5380,5380,0
20241202,170100,7466400,5380,5380,5380,5380,0
20241202,170000,7466400,5380,5380,5380,5380,0
20241202,165900,7466400,5380,5380,5380,5380,0
20241202,165800,7466400,5380,5380,5380,5380,0
20241202,165700,7466400,5380,5380,5380,5380,0
20241202,165600,7466400,5380,5380,5380,5380,0
20241202,165500,7466400,5380,5380,5380,5380,0
20241202,165400,7466400,5380,5380,5380,5380,0
20241202,165300,7466400,5380,5380,5380,5380,0
20241202,165200,7466400,5380,5380,5380,5380,0
20241202,165100,7466400,5380,5380,5380,5380,0
20241202,165000,7466400,5380,5380,5380,5380,0
20241202,164900,7466400,5380,5380,5380,5380,0
20241202,164800,7466400,5380,5380,5380,5380,0
20241202,164700,7466400,5380,5380,5380,5380,0
20241202,164600,7466400,5380,5380,5380,5380,0
20241202,164500,7466400,5380,5380,5380,5380,0
20241202,164400,7466400,5380,5380,5380,5380,0
20241202,164300,7466400,5380,5380,5380,5380,0
20241202,164200,7466400,5380,5380,5380,5380,0
20241202,164100,7466400,5380,5380,5380,5380,0
20241202,164000,7466400,5380,5380,5380,5380,0
20241202,163900,7466400,5380,5380,5380,5380,0
20241202,163800,7466400,5380,5380,5380,5380,0
20241202,163700,7466400,5380,5380,5380,5380,0
20241202,163600,7466400,5380,5380,5380,5380,0
20241202,163500,7466400,5380,5380,5380,5380,0
20241202,163400,7466400,5380,5380,5380,5380,0
20241202,163300,7466400,5380,5380,5380,5380,297
20241202,163200,7466400,5380,5380,5380,5380,0
20241202,163100,7466400,5380,5380,5380,5380,0
20241202,163000,7466400,5380,5380,5380,5380,0
20241202,162900,7466400,5380,5380,5380,5380,0
20241202,162800,7466400,5380,5380,5380,5380,0
20241202,162700,7466400,5380,5380,5380,5380,0
20241202,162600,7466400,5380,5380,5380,5380,0
20241202,162500,7466400,5380,5380,5380,5380,0
20241202,162400,7466400,5380,5380,5380,5380,0
20241202,162300,7466400,5380,5380,5380,5380,0
20241202,162200,7466400,5380,5380,5380,5380,0
20241202,162100,7466400,5380,5380,5380,5380,0
20241202,162000,7466400,5380,5380,5380,5380,0
20241202,161900,7466400,5380,5380,5380,5380,0
20241202,161800,7466400,5380,5380,5380,5380,0
20241202,161700,7466400,5380,5380,5380,5380,0
20241202,161600,7466400,5380,5380,5380,5380,0
20241202,161500,7466400,5380,5380,5380,5380,0
20241202,161400,7466400,5380,5380,5380,5380,0
20241202,161300,7466400,5380,5380,5380,5380,0
20241202,161200,7466400,5380,5380,5380,5380,0
20241202,161100,7466400,5380,5380,5380,5380,0
20241202,161000,7466400,5380,5380,5380,5380,0
20241202,160900,7466400,5380,5380,5380,5380,0
20241202,160800,7466400,5380,5380,5380,5380,0
20241202,160700,7466400,5380,5380,5380,5380,0
20241202,160600,7466400,5380,5380,5380,5380,0
20241202,160500,7466400,5380,5380,5380,5380,0
20241202,160400,7466400,5380,5380,5380,5380,0
20241202,160300,7466400,5380,5380,5380,5380,297
20241202,160200,7466400,5380,5380,5380,5380,0
20241202,160100,7466400,5380,5380,5380,5380,0
20241202,160000,7466400,5380,5380,5380,5380,0
20241202,155900,7466400,5380,5380,5380,5380,0
20241202,155800,7466400,5380,5380,5380,5380,0
20241202,155700,7466400,5380,5380,5380,5380,0
20241202,155600,7466400,5380,5380,5380,5380,0
20241202,155500,7466400,5380,5380,5380,5380,0
20241202,155400,7466400,5380,5380,5380,5380,0
20241202,155300,7466400,5380,5380,5380,5380,0
20241202,155200,7466400,5380,5380,5380,5380,0
20241202,155100,7466400,5380,5380,5380,5380,0
20241202,155000,7466400,5380,5380,5380,5380,0
20241202,154900,7466400,5380,5380,5380,5380,0
20241202,154800,7466400,5380,5380,5380,5380,0
20241202,154700,7466400,5380,5380,5380,5380,0
20241202,154600,7466400,5380,5380,5380,5380,0
20241202,154500,7466400,5380,5380,5380,5380,0
20241202,154400,7466400,5380,5380,5380,5380,0
20241202,154300,7466400,5380,5380,5380,5380,0
20241202,154200,7466400,5380,5380,5380,5380,0
20241202,154100,7466400,5380,5380,5380,5380,0
20241202,154000,7466400,5380,5380,5380,5380,0
20241202,153900,7466400,5380,5380,5380,5380,0
20241202,153800,7466400,5380,5380,5380,5380,0
20241202,153700,7466400,5380,5380,5380,5380,0
20241202,153600,7466400,5380,5380,5380,5380,0
20241202,153500,7466400,5380,5380,5380,5380,0
20241202,153400,7466400,5380,5380,5380,5380,0
20241202,153300,7466400,5380,5380,5380,5380,297
20241202,153200,7466400,5380,5380,5380,5380,0
20241202,153100,7466400,5380,5380,5380,5380,0
20241202,153000,7466400,5380,5380,5380,5380,297
20241202,152900,5868540,5390,5390,5390,5390,0
20241202,152800,5868540,5390,5390,5390,5390,0
20241202,152700,5868540,5390,5390,5390,5390,0
20241202,152600,5868540,5390,5390,5390,5390,0
20241202,152500,5868540,5390,5390,5390,5390,0
20241202,152400,5868540,5390,5390,5390,5390,0
20241202,152300,5868540,5390,5390,5390,5390,0
20241202,152200,5868540,5390,5390,5390,5390,0
20241202,152100,5868540,5390,5390,5390,5390,0
20241202,152000,5868540,5390,5390,5390,5390,0
20241202,151900,5868540,5390,5390,5390,5390,0
20241202,151800,5868540,5390,5390,5390,5390,0
20241202,151700,5868540,5390,5390,5390,5390,0
20241202,151600,5868540,5390,5390,5390,5390,0
20241202,151500,5868540,5390,5390,5390,5390,0
20241202,151400,5868540,5390,5390,5390,5390,0
20241202,151300,5868540,5390,5390,5390,5390,1
20241202,151200,5863150,5350,5350,5350,5350,0
20241202,151100,5863150,5350,5350,5350,5350,0
20241202,151000,5863150,5350,5380,5380,5350,33
20241202,150900,5686380,5390,5390,5390,5390,0
20241202,150800,5686380,5390,5390,5390,5390,0
20241202,150700,5686380,5390,5390,5390,5390,0
20241202,150600,5686380,5390,5390,5390,5390,0
20241202,150500,5686380,5390,5390,5390,5390,0
20241202,150400,5686380,5390,5390,5390,5390,0
20241202,150300,5686380,5390,5390,5390,5390,0
20241202,150200,5686380,5390,5390,5390,5390,0
20241202,150100,5686380,5390,5390,5390,5390,0
20241202,150000,5686380,5390,5390,5390,5390,0
20241202,145900,5686380,5390,5390,5390,5390,0
20241202,145800,5686380,5390,5390,5390,5390,0
20241202,145700,5686380,5390,5390,5390,5390,0
20241202,145600,5686380,5390,5390,5390,5390,0
20241202,145500,5686380,5390,5390,5390,5390,0
20241202,145400,5686380,5390,5390,5390,5390,0
20241202,145300,5686380,5390,5390,5390,5390,0
20241202,145200,5686380,5390,5390,5390,5390,0
20241202,145100,5686380,5390,5390,5390,5390,0
20241202,145000,5686380,5390,5390,5390,5390,0
20241202,144900,5686380,5390,5390,5390,5390,0
20241202,144800,5686380,5390,5390,5390,5390,0
20241202,144700,5686380,5390,5390,5390,5390,0
20241202,144600,5686380,5390,5390,5390,5390,0
20241202,144500,5686380,5390,5390,5390,5390,0
20241202,144400,5686380,5390,5390,5390,5390,0
20241202,144300,5686380,5390,5390,5390,5390,0
20241202,144200,5686380,5390,5390,5390,5390,0
20241202,144100,5686380,5390,5390,5390,5390,0
20241202,144000,5686380,5390,5390,5390,5390,0
20241202,143900,5686380,5390,5390,5390,5390,0
20241202,143800,5686380,5390,5390,5390,5390,0
20241202,143700,5686380,5390,5390,5390,5390,0
20241202,143600,5686380,5390,5390,5390,5390,0
20241202,143500,5686380,5390,5390,5390,5390,13
20241202,143400,5616310,5390,5390,5390,5390,0
20241202,143300,5616310,5390,5390,5390,5390,0
20241202,143200,5616310,5390,5390,5390,5390,0
20241202,143100,5616310,5390,5390,5390,5390,0
20241202,143000,5616310,5390,5390,5390,5390,0
20241202,142900,5616310,5390,5390,5390,5390,0
20241202,142800,5616310,5390,5390,5390,5390,0
20241202,142700,5616310,5390,5390,5390,5390,0
20241202,142600,5616310,5390,5390,5390,5390,0
20241202,142500,5616310,5390,5390,5390,5390,0
20241202,142400,5616310,5390,5390,5390,5390,0
20241202,142300,5616310,5390,5390,5390,5390,0
20241202,142200,5616310,5390,5390,5390,5390,0
20241202,142100,5616310,5390,5390,5390,5390,0
20241202,142000,5616310,5390,5390,5390,5390,0
20241202,141900,5616310,5390,5390,5390,5390,0
20241202,141800,5616310,5390,5390,5390,5390,0
20241202,141700,5616310,5390,5390,5390,5390,1
20241202,141600,5610920,5400,5400,5400,5400,0
20241202,141500,5610920,5400,5400,5400,5400,0
20241202,141400,5610920,5400,5400,5400,5400,0
20241202,141300,5610920,5400,5400,5400,5400,0
20241202,141200,5610920,5400,5400,5400,5400,2
20241202,141100,5600120,5400,5400,5400,5400,0
20241202,141000,5600120,5400,5400,5400,5400,0
20241202,140900,5600120,5400,5400,5400,5400,0
20241202,140800,5600120,5400,5400,5400,5400,0
20241202,140700,5600120,5400,5400,5400,5400,0
20241202,140600,5600120,5400,5400,5400,5400,1
20241202,140500,5594720,5380,5380,5380,5380,0
20241202,140400,5594720,5380,5380,5380,5380,0
20241202,140300,5594720,5380,5380,5380,5380,0
20241202,140200,5594720,5380,5380,5380,5380,0
20241202,140100,5594720,5380,5380,5380,5380,0
20241202,140000,5594720,5380,5380,5380,5380,0
20241202,135900,5594720,5380,5380,5380,5380,0
20241202,135800,5594720,5380,5380,5380,5380,0
20241202,135700,5594720,5380,5380,5380,5380,0
20241202,135600,5594720,5380,5380,5380,5380,0
20241202,135500,5594720,5380,5380,5380,5380,0
20241202,135400,5594720,5380,5380,5380,5380,0
20241202,135300,5594720,5380,5380,5380,5380,0
20241202,135200,5594720,5380,5380,5380,5380,0
20241202,135100,5594720,5380,5380,5380,5380,0
20241202,135000,5594720,5380,5380,5380,5380,0
20241202,134900,5594720,5380,5380,5380,5380,0
20241202,134800,5594720,5380,5380,5380,5380,0
20241202,134700,5594720,5380,5380,5380,5380,0
20241202,134600,5594720,5380,5380,5380,5380,0
20241202,134500,5594720,5380,5400,5400,5380,2
20241202,134400,5583940,5380,5380,5380,5380,0
20241202,134300,5583940,5380,5380,5380,5380,0
20241202,134200,5583940,5380,5380,5380,5380,0
20241202,134100,5583940,5380,5380,5380,5380,0
20241202,134000,5583940,5380,5380,5380,5380,0
20241202,133900,5583940,5380,5380,5380,5380,0
20241202,133800,5583940,5380,5380,5380,5380,0
20241202,133700,5583940,5380,5380,5380,5380,0
20241202,133600,5583940,5380,5380,5380,5380,0
20241202,133500,5583940,5380,5380,5380,5380,0
20241202,133400,5583940,5380,5380,5380,5380,0
20241202,133300,5583940,5380,5380,5380,5380,1
20241202,133200,5578560,5400,5400,5400,5400,0
20241202,133100,5578560,5400,5400,5400,5400,0
20241202,133000,5578560,5400,5400,5400,5400,0
20241202,132900,5578560,5400,5400,5400,5400,0
20241202,132800,5578560,5400,5400,5400,5400,0
20241202,132700,5578560,5400,5400,5400,5400,0
20241202,132600,5578560,5400,5400,5400,5400,0
20241202,132500,5578560,5400,5400,5400,5400,0
20241202,132400,5578560,5400,5400,5400,5400,0
20241202,132300,5578560,5400,5400,5400,5400,0
20241202,132200,5578560,5400,5400,5400,5400,0
20241202,132100,5578560,5400,5400,5400,5400,0
20241202,132000,5578560,5400,5400,5400,5400,0
20241202,131900,5578560,5400,5400,5400,5400,0
20241202,131800,5578560,5400,5400,5400,5400,0
20241202,131700,5578560,5400,5400,5400,5400,0
20241202,131600,5578560,5400,5400,5400,5400,0
20241202,131500,5578560,5400,5400,5400,5400,0
20241202,131400,5578560,5400,5400,5400,5400,0
20241202,131300,5578560,5400,5400,5400,5400,0
20241202,131200,5578560,5400,5400,5400,5400,0
20241202,131100,5578560,5400,5400,5400,5400,0
20241202,131000,5578560,5400,5400,5400,5400,0
20241202,130900,5578560,5400,5400,5400,5400,0
20241202,130800,5578560,5400,5400,5400,5400,0
20241202,130700,5578560,5400,5400,5400,5400,0
20241202,130600,5578560,5400,5400,5400,5400,0
20241202,130500,5578560,5400,5400,5400,5400,0
20241202,130400,5578560,5400,5400,5400,5400,0
20241202,130300,5578560,5400,5400,5400,5400,0
20241202,130200,5578560,5400,5400,5400,5400,0
20241202,130100,5578560,5400,5400,5400,5400,0
20241202,130000,5578560,5400,5400,5400,5400,0
20241202,125900,5578560,5400,5400,5400,5400,0
20241202,125800,5578560,5400,5400,5400,5400,0
20241202,125700,5578560,5400,5400,5400,5400,0
20241202,125600,5578560,5400,5400,5400,5400,0
20241202,125500,5578560,5400,5400,5400,5400,0
20241202,125400,5578560,5400,5400,5400,5400,0
20241202,125300,5578560,5400,5400,5400,5400,0
20241202,125200,5578560,5400,5400,5400,5400,0
20241202,125100,5578560,5400,5400,5400,5400,0
20241202,125000,5578560,5400,5400,5400,5400,0
20241202,124900,5578560,5400,5400,5400,5400,20
20241202,124800,5470560,5400,5400,5400,5400,0
20241202,124700,5470560,5400,5400,5400,5400,0
20241202,124600,5470560,5400,5400,5400,5400,0
20241202,124500,5470560,5400,5400,5400,5400,0
20241202,124400,5470560,5400,5400,5400,5400,1
20241202,124300,5465160,5370,5370,5370,5370,0
20241202,124200,5465160,5370,5370,5370,5370,0
20241202,124100,5465160,5370,5370,5370,5370,0
20241202,124000,5465160,5370,5370,5370,5370,0
20241202,123900,5465160,5370,5370,5370,5370,0
20241202,123800,5465160,5370,5370,5370,5370,0
20241202,123700,5465160,5370,5370,5370,5370,0
20241202,123600,5465160,5370,5370,5370,5370,0
20241202,123500,5465160,5370,5370,5370,5370,0
20241202,123400,5465160,5370,5370,5370,5370,0
20241202,123300,5465160,5370,5370,5370,5370,0
20241202,123200,5465160,5370,5370,5370,5370,0
20241202,123100,5465160,5370,5370,5370,5370,0
20241202,123000,5465160,5370,5370,5370,5370,0
20241202,122900,5465160,5370,5370,5370,5370,0
20241202,122800,5465160,5370,5370,5370,5370,0
20241202,122700,5465160,5370,5370,5370,5370,0
20241202,122600,5465160,5370,5370,5370,5370,0
20241202,122500,5465160,5370,5370,5370,5370,0
20241202,122400,5465160,5370,5370,5370,5370,0
20241202,122300,5465160,5370,5370,5370,5370,0
20241202,122200,5465160,5370,5370,5370,5370,0
20241202,122100,5465160,5370,5370,5370,5370,0
20241202,122000,5465160,5370,5370,5370,5370,0
20241202,121900,5465160,5370,5370,5370,5370,0
20241202,121800,5465160,5370,5370,5370,5370,0
20241202,121700,5465160,5370,5370,5370,5370,0
20241202,121600,5465160,5370,5370,5370,5370,0
20241202,121500,5465160,5370,5370,5370,5370,0
20241202,121400,5465160,5370,5370,5370,5370,0
20241202,121300,5465160,5370,5370,5370,5370,0
20241202,121200,5465160,5370,5370,5370,5370,0
20241202,121100,5465160,5370,5370,5370,5370,0
20241202,121000,5465160,5370,5370,5370,5370,0
20241202,120900,5465160,5370,5380,5380,5370,25
20241202,120800,5330800,5400,5400,5400,5400,0
20241202,120700,5330800,5400,5400,5400,5400,0
20241202,120600,5330800,5400,5400,5400,5400,0
20241202,120500,5330800,5400,5400,5400,5400,0
20241202,120400,5330800,5400,5400,5400,5400,0
20241202,120300,5330800,5400,5400,5400,5400,0
20241202,120200,5330800,5400,5400,5400,5400,0
20241202,120100,5330800,5400,5400,5400,5400,0
20241202,120000,5330800,5400,5400,5400,5400,0
20241202,115900,5330800,5400,5400,5400,5400,0
20241202,115800,5330800,5400,5400,5400,5400,0
20241202,115700,5330800,5400,5400,5400,5400,0
20241202,115600,5330800,5400,5400,5400,5400,0
20241202,115500,5330800,5400,5400,5400,5400,0
20241202,115400,5330800,5400,5400,5400,5400,0
20241202,115300,5330800,5400,5400,5400,5400,0
20241202,115200,5330800,5400,5400,5400,5400,0
20241202,115100,5330800,5400,5400,5400,5400,0
20241202,115000,5330800,5400,5400,5400,5400,0
20241202,114900,5330800,5400,5400,5400,5400,0
20241202,114800,5330800,5400,5400,5400,5400,0
20241202,114700,5330800,5400,5400,5400,5400,0
20241202,114600,5330800,5400,5400,5400,5400,0
20241202,114500,5330800,5400,5400,5400,5400,0
20241202,114400,5330800,5400,5400,5400,5400,0
20241202,114300,5330800,5400,5400,5400,5400,0
20241202,114200,5330800,5400,5400,5400,5400,0
20241202,114100,5330800,5400,5400,5400,5400,0
20241202,114000,5330800,5400,5400,5400,5400,0
20241202,113900,5330800,5400,5400,5400,5400,0
20241202,113800,5330800,5400,5400,5400,5400,0
20241202,113700,5330800,5400,5400,5400,5400,0
20241202,113600,5330800,5400,5400,5400,5400,0
20241202,113500,5330800,5400,5400,5400,5400,0
20241202,113400,5330800,5400,5400,5400,5400,0
20241202,113300,5330800,5400,5400,5400,5400,0
20241202,113200,5330800,5400,5400,5400,5400,0
20241202,113100,5330800,5400,5400,5400,5400,0
20241202,113000,5330800,5400,5400,5400,5400,0
20241202,112900,5330800,5400,5400,5400,5400,0
20241202,112800,5330800,5400,5400,5400,5400,0
20241202,112700,5330800,5400,5400,5400,5400,0
20241202,112600,5330800,5400,5400,5400,5400,1
20241202,112500,5325400,5410,5410,5410,5410,0
20241202,112400,5325400,5410,5410,5410,5410,0
20241202,112300,5325400,5410,5410,5410,5410,0
20241202,112200,5325400,5410,5410,5410,5410,0
20241202,112100,5325400,5410,5410,5410,5410,0
20241202,112000,5325400,5410,5410,5410,5410,0
20241202,111900,5325400,5410,5410,5410,5410,0
20241202,111800,5325400,5410,5410,5410,5410,0
20241202,111700,5325400,5410,5410,5410,5410,0
20241202,111600,5325400,5410,5410,5410,5410,0
20241202,111500,5325400,5410,5410,5410,5410,0
20241202,111400,5325400,5410,5410,5410,5410,229
20241202,111300,4086510,5410,5410,5410,5410,0
20241202,111200,4086510,5410,5410,5410,5410,0
20241202,111100,4086510,5410,5410,5410,5410,0
20241202,111000,4086510,5410,5410,5410,5410,0
20241202,110900,4086510,5410,5410,5410,5410,0
20241202,110800,4086510,5410,5410,5410,5410,0
20241202,110700,4086510,5410,5410,5410,5410,0
20241202,110600,4086510,5410,5410,5410,5410,0
20241202,110500,4086510,5410,5410,5410,5410,0
20241202,110400,4086510,5410,5410,5410,5410,0
20241202,110300,4086510,5410,5410,5410,5410,0
20241202,110200,4086510,5410,5410,5410,5410,0
20241202,110100,4086510,5410,5410,5410,5410,0
20241202,110000,4086510,5410,5410,5410,5410,0
20241202,105900,4086510,5410,5410,5410,5410,0
20241202,105800,4086510,5410,5410,5410,5410,0
20241202,105700,4086510,5410,5410,5410,5410,0
20241202,105600,4086510,5410,5410,5410,5410,0
20241202,105500,4086510,5410,5410,5410,5410,0
20241202,105400,4086510,5410,5410,5410,5410,0
20241202,105300,4086510,5410,5410,5410,5410,0
20241202,105200,4086510,5410,5410,5410,5410,0
20241202,105100,4086510,5410,5410,5410,5410,0
20241202,105000,4086510,5410,5410,5410,5410,0
20241202,104900,4086510,5410,5410,5410,5410,0
20241202,104800,4086510,5410,5410,5410,5410,0
20241202,104700,4086510,5410,5410,5410,5410,0
20241202,104600,4086510,5410,5410,5410,5410,0
20241202,104500,4086510,5410,5410,5410,5410,0
20241202,104400,4086510,5410,5410,5410,5410,0
20241202,104300,4086510,5410,5410,5410,5410,0
20241202,104200,4086510,5410,5410,5410,5410,0
20241202,104100,4086510,5410,5410,5410,5410,0
20241202,104000,4086510,5410,5410,5410,5410,0
20241202,103900,4086510,5410,5410,5410,5410,0
20241202,103800,4086510,5410,5410,5410,5410,0
20241202,103700,4086510,5410,5410,5410,5410,0
20241202,103600,4086510,5410,5410,5410,5410,0
20241202,103500,4086510,5410,5410,5410,5410,0
20241202,103400,4086510,5410,5410,5410,5410,0
20241202,103300,4086510,5410,5410,5410,5410,0
20241202,103200,4086510,5410,5410,5410,5410,0
20241202,103100,4086510,5410,5410,5410,5410,0
20241202,103000,4086510,5410,5410,5410,5410,0
20241202,102900,4086510,5410,5410,5410,5410,0
20241202,102800,4086510,5410,5410,5410,5410,0
20241202,102700,4086510,5410,5410,5410,5410,0
20241202,102600,4086510,5410,5410,5410,5410,0
20241202,102500,4086510,5410,5410,5410,5410,0
20241202,102400,4086510,5410,5410,5410,5410,0
20241202,102300,4086510,5410,5410,5410,5410,0
20241202,102200,4086510,5410,5410,5410,5410,0
20241202,102100,4086510,5410,5410,5410,5410,0
20241202,102000,4086510,5410,5410,5410,5410,0
20241202,101900,4086510,5410,5410,5410,5410,0
20241202,101800,4086510,5410,5410,5410,5410,0
20241202,101700,4086510,5410,5410,5410,5410,0
20241202,101600,4086510,5410,5410,5410,5410,0
20241202,101500,4086510,5410,5410,5410,5410,0
20241202,101400,4086510,5410,5410,5410,5410,0
20241202,101300,4086510,5410,5410,5410,5410,0
20241202,101200,4086510,5410,5410,5410,5410,0
20241202,101100,4086510,5410,5410,5410,5410,0
20241202,101000,4086510,5410,5410,5410,5410,0
20241202,100900,4086510,5410,5410,5410,5410,1
20241202,100800,4081100,5370,5370,5370,5370,0
20241202,100700,4081100,5370,5370,5370,5370,1
20241202,100600,4075730,5430,5430,5430,5430,0
20241202,100500,4075730,5430,5430,5430,5430,0
20241202,100400,4075730,5430,5430,5430,5430,0
20241202,100300,4075730,5430,5430,5430,5430,0
20241202,100200,4075730,5430,5430,5430,5430,0
20241202,100100,4075730,5430,5430,5430,5430,0
20241202,100000,4075730,5430,5430,5430,5430,0
20241202,095900,4075730,5430,5430,5430,5430,0
20241202,095800,4075730,5430,5430,5430,5430,0
20241202,095700,4075730,5430,5430,5430,5430,0
20241202,095600,4075730,5430,5430,5430,5430,0
20241202,095500,4075730,5430,5430,5430,5430,0
20241202,095400,4075730,5430,5430,5430,5430,0
20241202,095300,4075730,5430,5430,5430,5430,0
20241202,095200,4075730,5430,5430,5430,5430,0
20241202,095100,4075730,5430,5430,5430,5430,0
20241202,095000,4075730,5430,5430,5430,5430,0
20241202,094900,4075730,5430,5430,5430,5430,0
20241202,094800,4075730,5430,5430,5430,5430,0
20241202,094700,4075730,5430,5430,5430,5430,0
20241202,094600,4075730,5430,5430,5430,5430,0
20241202,094500,4075730,5430,5430,5430,5430,0
20241202,094400,4075730,5430,5430,5430,5430,0
20241202,094300,4075730,5430,5430,5430,5430,20
20241202,094200,3967130,5430,5430,5430,5430,20
20241202,094100,3858530,5440,5430,5440,5430,2
20241202,094000,3847660,5440,5440,5440,5440,0
20241202,093900,3847660,5440,5440,5440,5440,0
20241202,093800,3847660,5440,5440,5440,5440,0
20241202,093700,3847660,5440,5440,5440,5440,0
20241202,093600,3847660,5440,5440,5440,5440,0
20241202,093500,3847660,5440,5440,5440,5440,0
20241202,093400,3847660,5440,5440,5440,5440,0
20241202,093300,3847660,5440,5440,5440,5440,0
20241202,093200,3847660,5440,5440,5440,5440,0
20241202,093100,3847660,5440,5440,5440,5440,0
20241202,093000,3847660,5440,5440,5440,5440,0
20241202,092900,3847660,5440,5440,5440,5440,0
20241202,092800,3847660,5440,5440,5440,5440,0
20241202,092700,3847660,5440,5440,5440,5440,0
20241202,092600,3847660,5440,5440,5440,5440,0
20241202,092500,3847660,5440,5440,5440,5440,0
20241202,092400,3847660,5440,5430,5440,5430,3
20241202,092300,3831360,5360,5360,5360,5360,0
20241202,092200,3831360,5360,5360,5360,5360,68
20241202,092100,3466880,5360,5360,5360,5360,0
20241202,092000,3466880,5360,5370,5370,5360,145
20241202,091900,2689540,5380,5390,5390,5380,4
20241202,091800,2668010,5400,5400,5400,5400,1
20241202,091700,2662610,5450,5440,5450,5440,33
20241202,091600,2482870,5450,5420,5450,5420,6
20241202,091500,2450270,5370,5370,5370,5370,0
20241202,091400,2450270,5370,5370,5370,5370,0
20241202,091300,2450270,5370,5370,5370,5370,0
20241202,091200,2450270,5370,5370,5370,5370,0
20241202,091100,2450270,5370,5370,5370,5370,0
20241202,091000,2450270,5370,5370,5370,5370,100
20241202,090900,1913270,5370,5370,5370,5370,0
20241202,090800,1913270,5370,5370,5370,5370,29
20241202,090700,1757540,5380,5420,5420,5380,133
20241202,090600,1040080,5430,5440,5440,5430,3
20241202,090500,1023780,5450,5450,5450,5450,0
20241202,090400,1023780,5450,5450,5450,5450,0
20241202,090300,1023780,5450,5450,5450,5450,0
20241202,090200,1023780,5450,5450,5450,5450,0
20241202,090100,1023780,5450,5450,5450,5450,0
20241202,090000,1023780,5450,5410,5450,5410,189