KissMeData/200780/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,204200,69819930,4300,4300,4300,4300,2081
20241202,204100,69819930,4300,4300,4300,4300,0
20241202,204000,69819930,4300,4300,4300,4300,0
20241202,203900,69819930,4300,4300,4300,4300,0
20241202,203800,69819930,4300,4300,4300,4300,0
20241202,203700,69819930,4300,4300,4300,4300,0
20241202,203600,69819930,4300,4300,4300,4300,0
20241202,203500,69819930,4300,4300,4300,4300,0
20241202,203400,69819930,4300,4300,4300,4300,0
20241202,203300,69819930,4300,4300,4300,4300,0
20241202,203200,69819930,4300,4300,4300,4300,0
20241202,203100,69819930,4300,4300,4300,4300,0
20241202,203000,69819930,4300,4300,4300,4300,0
20241202,202900,69819930,4300,4300,4300,4300,0
20241202,202800,69819930,4300,4300,4300,4300,0
20241202,202700,69819930,4300,4300,4300,4300,0
20241202,202600,69819930,4300,4300,4300,4300,0
20241202,202500,69819930,4300,4300,4300,4300,0
20241202,202400,69819930,4300,4300,4300,4300,0
20241202,202300,69819930,4300,4300,4300,4300,0
20241202,202200,69819930,4300,4300,4300,4300,0
20241202,202100,69819930,4300,4300,4300,4300,0
20241202,202000,69819930,4300,4300,4300,4300,0
20241202,201900,69819930,4300,4300,4300,4300,0
20241202,201800,69819930,4300,4300,4300,4300,0
20241202,201700,69819930,4300,4300,4300,4300,0
20241202,201600,69819930,4300,4300,4300,4300,0
20241202,201500,69819930,4300,4300,4300,4300,0
20241202,201400,69819930,4300,4300,4300,4300,0
20241202,201300,69819930,4300,4300,4300,4300,0
20241202,201200,69819930,4300,4300,4300,4300,2081
20241202,201100,69819930,4300,4300,4300,4300,0
20241202,201000,69819930,4300,4300,4300,4300,0
20241202,200900,69819930,4300,4300,4300,4300,0
20241202,200800,69819930,4300,4300,4300,4300,0
20241202,200700,69819930,4300,4300,4300,4300,0
20241202,200600,69819930,4300,4300,4300,4300,0
20241202,200500,69819930,4300,4300,4300,4300,0
20241202,200400,69819930,4300,4300,4300,4300,0
20241202,200300,69819930,4300,4300,4300,4300,0
20241202,200200,69819930,4300,4300,4300,4300,0
20241202,200100,69819930,4300,4300,4300,4300,0
20241202,200000,69819930,4300,4300,4300,4300,0
20241202,195900,69819930,4300,4300,4300,4300,0
20241202,195800,69819930,4300,4300,4300,4300,0
20241202,195700,69819930,4300,4300,4300,4300,0
20241202,195600,69819930,4300,4300,4300,4300,0
20241202,195500,69819930,4300,4300,4300,4300,0
20241202,195400,69819930,4300,4300,4300,4300,0
20241202,195300,69819930,4300,4300,4300,4300,0
20241202,195200,69819930,4300,4300,4300,4300,0
20241202,195100,69819930,4300,4300,4300,4300,0
20241202,195000,69819930,4300,4300,4300,4300,0
20241202,194900,69819930,4300,4300,4300,4300,0
20241202,194800,69819930,4300,4300,4300,4300,0
20241202,194700,69819930,4300,4300,4300,4300,0
20241202,194600,69819930,4300,4300,4300,4300,0
20241202,194500,69819930,4300,4300,4300,4300,0
20241202,194400,69819930,4300,4300,4300,4300,0
20241202,194300,69819930,4300,4300,4300,4300,0
20241202,194200,69819930,4300,4300,4300,4300,2081
20241202,194100,69819930,4300,4300,4300,4300,0
20241202,194000,69819930,4300,4300,4300,4300,0
20241202,193900,69819930,4300,4300,4300,4300,0
20241202,193800,69819930,4300,4300,4300,4300,0
20241202,193700,69819930,4300,4300,4300,4300,0
20241202,193600,69819930,4300,4300,4300,4300,0
20241202,193500,69819930,4300,4300,4300,4300,0
20241202,193400,69819930,4300,4300,4300,4300,0
20241202,193300,69819930,4300,4300,4300,4300,0
20241202,193200,69819930,4300,4300,4300,4300,0
20241202,193100,69819930,4300,4300,4300,4300,0
20241202,193000,69819930,4300,4300,4300,4300,0
20241202,192900,69819930,4300,4300,4300,4300,0
20241202,192800,69819930,4300,4300,4300,4300,0
20241202,192700,69819930,4300,4300,4300,4300,0
20241202,192600,69819930,4300,4300,4300,4300,0
20241202,192500,69819930,4300,4300,4300,4300,0
20241202,192400,69819930,4300,4300,4300,4300,0
20241202,192300,69819930,4300,4300,4300,4300,0
20241202,192200,69819930,4300,4300,4300,4300,0
20241202,192100,69819930,4300,4300,4300,4300,0
20241202,192000,69819930,4300,4300,4300,4300,0
20241202,191900,69819930,4300,4300,4300,4300,0
20241202,191800,69819930,4300,4300,4300,4300,0
20241202,191700,69819930,4300,4300,4300,4300,0
20241202,191600,69819930,4300,4300,4300,4300,0
20241202,191500,69819930,4300,4300,4300,4300,0
20241202,191400,69819930,4300,4300,4300,4300,0
20241202,191300,69819930,4300,4300,4300,4300,0
20241202,191200,69819930,4300,4300,4300,4300,2081
20241202,191100,69819930,4300,4300,4300,4300,0
20241202,191000,69819930,4300,4300,4300,4300,0
20241202,190900,69819930,4300,4300,4300,4300,0
20241202,190800,69819930,4300,4300,4300,4300,0
20241202,190700,69819930,4300,4300,4300,4300,0
20241202,190600,69819930,4300,4300,4300,4300,0
20241202,190500,69819930,4300,4300,4300,4300,0
20241202,190400,69819930,4300,4300,4300,4300,0
20241202,190300,69819930,4300,4300,4300,4300,0
20241202,190200,69819930,4300,4300,4300,4300,0
20241202,190100,69819930,4300,4300,4300,4300,0
20241202,190000,69819930,4300,4300,4300,4300,0
20241202,185900,69819930,4300,4300,4300,4300,0
20241202,185800,69819930,4300,4300,4300,4300,0
20241202,185700,69819930,4300,4300,4300,4300,0
20241202,185600,69819930,4300,4300,4300,4300,0
20241202,185500,69819930,4300,4300,4300,4300,0
20241202,185400,69819930,4300,4300,4300,4300,0
20241202,185300,69819930,4300,4300,4300,4300,0
20241202,185200,69819930,4300,4300,4300,4300,0
20241202,185100,69819930,4300,4300,4300,4300,0
20241202,185000,69819930,4300,4300,4300,4300,0
20241202,184900,69819930,4300,4300,4300,4300,0
20241202,184800,69819930,4300,4300,4300,4300,0
20241202,184700,69819930,4300,4300,4300,4300,0
20241202,184600,69819930,4300,4300,4300,4300,0
20241202,184500,69819930,4300,4300,4300,4300,0
20241202,184400,69819930,4300,4300,4300,4300,0
20241202,184300,69819930,4300,4300,4300,4300,0
20241202,184200,69819930,4300,4300,4300,4300,2081
20241202,184100,69819930,4300,4300,4300,4300,0
20241202,184000,69819930,4300,4300,4300,4300,0
20241202,183900,69819930,4300,4300,4300,4300,0
20241202,183800,69819930,4300,4300,4300,4300,0
20241202,183700,69819930,4300,4300,4300,4300,0
20241202,183600,69819930,4300,4300,4300,4300,0
20241202,183500,69819930,4300,4300,4300,4300,0
20241202,183400,69819930,4300,4300,4300,4300,0
20241202,183300,69819930,4300,4300,4300,4300,0
20241202,183200,69819930,4300,4300,4300,4300,0
20241202,183100,69819930,4300,4300,4300,4300,0
20241202,183000,69819930,4300,4300,4300,4300,0
20241202,182900,69819930,4300,4300,4300,4300,0
20241202,182800,69819930,4300,4300,4300,4300,0
20241202,182700,69819930,4300,4300,4300,4300,0
20241202,182600,69819930,4300,4300,4300,4300,0
20241202,182500,69819930,4300,4300,4300,4300,0
20241202,182400,69819930,4300,4300,4300,4300,0
20241202,182300,69819930,4300,4300,4300,4300,0
20241202,182200,69819930,4300,4300,4300,4300,0
20241202,182100,69819930,4300,4300,4300,4300,0
20241202,182000,69819930,4300,4300,4300,4300,0
20241202,181900,69819930,4300,4300,4300,4300,0
20241202,181800,69819930,4300,4300,4300,4300,0
20241202,181700,69819930,4300,4300,4300,4300,0
20241202,181600,69819930,4300,4300,4300,4300,0
20241202,181500,69819930,4300,4300,4300,4300,0
20241202,181400,69819930,4300,4300,4300,4300,0
20241202,181300,69819930,4300,4300,4300,4300,0
20241202,181200,69819930,4300,4300,4300,4300,2081
20241202,181100,69819930,4300,4300,4300,4300,0
20241202,181000,69819930,4300,4300,4300,4300,0
20241202,180900,69819930,4300,4300,4300,4300,0
20241202,180800,69819930,4300,4300,4300,4300,0
20241202,180700,69819930,4300,4300,4300,4300,0
20241202,180600,69819930,4300,4300,4300,4300,0
20241202,180500,69819930,4300,4300,4300,4300,0
20241202,180400,69819930,4300,4300,4300,4300,0
20241202,180300,69819930,4300,4300,4300,4300,0
20241202,180200,69819930,4300,4300,4300,4300,0
20241202,180100,69819930,4300,4300,4300,4300,0
20241202,180000,69819930,4300,4300,4300,4300,0
20241202,175900,69819930,4300,4300,4300,4300,0
20241202,175800,69819930,4300,4300,4300,4300,0
20241202,175700,69819930,4300,4300,4300,4300,0
20241202,175600,69819930,4300,4300,4300,4300,0
20241202,175500,69819930,4300,4300,4300,4300,0
20241202,175400,69819930,4300,4300,4300,4300,0
20241202,175300,69819930,4300,4300,4300,4300,0
20241202,175200,69819930,4300,4300,4300,4300,0
20241202,175100,69819930,4300,4300,4300,4300,0
20241202,175000,69819930,4300,4300,4300,4300,0
20241202,174900,69819930,4300,4300,4300,4300,0
20241202,174800,69819930,4300,4300,4300,4300,0
20241202,174700,69819930,4300,4300,4300,4300,0
20241202,174600,69819930,4300,4300,4300,4300,0
20241202,174500,69819930,4300,4300,4300,4300,0
20241202,174400,69819930,4300,4300,4300,4300,0
20241202,174300,69819930,4300,4300,4300,4300,0
20241202,174200,69819930,4300,4300,4300,4300,2081
20241202,174100,69819930,4300,4300,4300,4300,0
20241202,174000,69819930,4300,4300,4300,4300,0
20241202,173900,69819930,4300,4300,4300,4300,0
20241202,173800,69819930,4300,4300,4300,4300,0
20241202,173700,69819930,4300,4300,4300,4300,0
20241202,173600,69819930,4300,4300,4300,4300,0
20241202,173500,69819930,4300,4300,4300,4300,0
20241202,173400,69819930,4300,4300,4300,4300,0
20241202,173300,69819930,4300,4300,4300,4300,0
20241202,173200,69819930,4300,4300,4300,4300,0
20241202,173100,69819930,4300,4300,4300,4300,0
20241202,173000,69819930,4300,4300,4300,4300,0
20241202,172900,69819930,4300,4300,4300,4300,0
20241202,172800,69819930,4300,4300,4300,4300,0
20241202,172700,69819930,4300,4300,4300,4300,0
20241202,172600,69819930,4300,4300,4300,4300,0
20241202,172500,69819930,4300,4300,4300,4300,0
20241202,172400,69819930,4300,4300,4300,4300,0
20241202,172300,69819930,4300,4300,4300,4300,0
20241202,172200,69819930,4300,4300,4300,4300,0
20241202,172100,69819930,4300,4300,4300,4300,0
20241202,172000,69819930,4300,4300,4300,4300,0
20241202,171900,69819930,4300,4300,4300,4300,0
20241202,171800,69819930,4300,4300,4300,4300,0
20241202,171700,69819930,4300,4300,4300,4300,0
20241202,171600,69819930,4300,4300,4300,4300,0
20241202,171500,69819930,4300,4300,4300,4300,0
20241202,171400,69819930,4300,4300,4300,4300,0
20241202,171300,69819930,4300,4300,4300,4300,0
20241202,171200,69819930,4300,4300,4300,4300,2081
20241202,171100,69819930,4300,4300,4300,4300,0
20241202,171000,69819930,4300,4300,4300,4300,0
20241202,170900,69819930,4300,4300,4300,4300,0
20241202,170800,69819930,4300,4300,4300,4300,0
20241202,170700,69819930,4300,4300,4300,4300,0
20241202,170600,69819930,4300,4300,4300,4300,0
20241202,170500,69819930,4300,4300,4300,4300,0
20241202,170400,69819930,4300,4300,4300,4300,0
20241202,170300,69819930,4300,4300,4300,4300,0
20241202,170200,69819930,4300,4300,4300,4300,0
20241202,170100,69819930,4300,4300,4300,4300,0
20241202,170000,69819930,4300,4300,4300,4300,0
20241202,165900,69819930,4300,4300,4300,4300,0
20241202,165800,69819930,4300,4300,4300,4300,0
20241202,165700,69819930,4300,4300,4300,4300,0
20241202,165600,69819930,4300,4300,4300,4300,0
20241202,165500,69819930,4300,4300,4300,4300,0
20241202,165400,69819930,4300,4300,4300,4300,0
20241202,165300,69819930,4300,4300,4300,4300,0
20241202,165200,69819930,4300,4300,4300,4300,0
20241202,165100,69819930,4300,4300,4300,4300,0
20241202,165000,69819930,4300,4300,4300,4300,0
20241202,164900,69819930,4300,4300,4300,4300,0
20241202,164800,69819930,4300,4300,4300,4300,0
20241202,164700,69819930,4300,4300,4300,4300,0
20241202,164600,69819930,4300,4300,4300,4300,0
20241202,164500,69819930,4300,4300,4300,4300,0
20241202,164400,69819930,4300,4300,4300,4300,0
20241202,164300,69819930,4300,4300,4300,4300,0
20241202,164200,69819930,4300,4300,4300,4300,2081
20241202,164100,69819930,4300,4300,4300,4300,0
20241202,164000,69819930,4300,4300,4300,4300,0
20241202,163900,69819930,4300,4300,4300,4300,0
20241202,163800,69819930,4300,4300,4300,4300,0
20241202,163700,69819930,4300,4300,4300,4300,0
20241202,163600,69819930,4300,4300,4300,4300,0
20241202,163500,69819930,4300,4300,4300,4300,0
20241202,163400,69819930,4300,4300,4300,4300,0
20241202,163300,69819930,4300,4300,4300,4300,0
20241202,163200,69819930,4300,4300,4300,4300,0
20241202,163100,69819930,4300,4300,4300,4300,0
20241202,163000,69819930,4300,4300,4300,4300,0
20241202,162900,69819930,4300,4300,4300,4300,0
20241202,162800,69819930,4300,4300,4300,4300,0
20241202,162700,69819930,4300,4300,4300,4300,0
20241202,162600,69819930,4300,4300,4300,4300,0
20241202,162500,69819930,4300,4300,4300,4300,0
20241202,162400,69819930,4300,4300,4300,4300,0
20241202,162300,69819930,4300,4300,4300,4300,0
20241202,162200,69819930,4300,4300,4300,4300,0
20241202,162100,69819930,4300,4300,4300,4300,0
20241202,162000,69819930,4300,4300,4300,4300,0
20241202,161900,69819930,4300,4300,4300,4300,0
20241202,161800,69819930,4300,4300,4300,4300,0
20241202,161700,69819930,4300,4300,4300,4300,0
20241202,161600,69819930,4300,4300,4300,4300,0
20241202,161500,69819930,4300,4300,4300,4300,0
20241202,161400,69819930,4300,4300,4300,4300,0
20241202,161300,69819930,4300,4300,4300,4300,0
20241202,161200,69819930,4300,4300,4300,4300,2081
20241202,161100,69819930,4300,4300,4300,4300,0
20241202,161000,69819930,4300,4300,4300,4300,0
20241202,160900,69819930,4300,4300,4300,4300,0
20241202,160800,69819930,4300,4300,4300,4300,0
20241202,160700,69819930,4300,4300,4300,4300,0
20241202,160600,69819930,4300,4300,4300,4300,0
20241202,160500,69819930,4300,4300,4300,4300,0
20241202,160400,69819930,4300,4300,4300,4300,0
20241202,160300,69819930,4300,4300,4300,4300,0
20241202,160200,69819930,4300,4300,4300,4300,0
20241202,160100,69819930,4300,4300,4300,4300,0
20241202,160000,69819930,4300,4300,4300,4300,0
20241202,155900,69819930,4300,4300,4300,4300,0
20241202,155800,69819930,4300,4300,4300,4300,0
20241202,155700,69819930,4300,4300,4300,4300,0
20241202,155600,69819930,4300,4300,4300,4300,0
20241202,155500,69819930,4300,4300,4300,4300,0
20241202,155400,69819930,4300,4300,4300,4300,0
20241202,155300,69819930,4300,4300,4300,4300,0
20241202,155200,69819930,4300,4300,4300,4300,0
20241202,155100,69819930,4300,4300,4300,4300,0
20241202,155000,69819930,4300,4300,4300,4300,0
20241202,154900,69819930,4300,4300,4300,4300,0
20241202,154800,69819930,4300,4300,4300,4300,0
20241202,154700,69819930,4300,4300,4300,4300,0
20241202,154600,69819930,4300,4300,4300,4300,0
20241202,154500,69819930,4300,4300,4300,4300,0
20241202,154400,69819930,4300,4300,4300,4300,0
20241202,154300,69819930,4300,4300,4300,4300,0
20241202,154200,69819930,4300,4300,4300,4300,2081
20241202,154100,69819930,4300,4300,4300,4300,0
20241202,154000,69819930,4300,4300,4300,4300,0
20241202,153900,69819930,4300,4300,4300,4300,0
20241202,153800,69819930,4300,4300,4300,4300,0
20241202,153700,69819930,4300,4300,4300,4300,0
20241202,153600,69819930,4300,4300,4300,4300,0
20241202,153500,69819930,4300,4300,4300,4300,0
20241202,153400,69819930,4300,4300,4300,4300,0
20241202,153300,69819930,4300,4300,4300,4300,0
20241202,153200,69819930,4300,4300,4300,4300,0
20241202,153100,69819930,4300,4300,4300,4300,0
20241202,153000,69819930,4300,4300,4300,4300,2081
20241202,152900,60871630,4300,4300,4300,4300,0
20241202,152800,60871630,4300,4300,4300,4300,0
20241202,152700,60871630,4300,4300,4300,4300,0
20241202,152600,60871630,4300,4300,4300,4300,0
20241202,152500,60871630,4300,4300,4300,4300,0
20241202,152400,60871630,4300,4300,4300,4300,0
20241202,152300,60871630,4300,4300,4300,4300,0
20241202,152200,60871630,4300,4300,4300,4300,0
20241202,152100,60871630,4300,4300,4300,4300,0
20241202,152000,60871630,4300,4300,4300,4300,0
20241202,151900,60871630,4300,4300,4300,4300,0
20241202,151800,60871630,4300,4295,4300,4290,175
20241202,151700,60120005,4295,4295,4295,4295,16
20241202,151600,60051285,4300,4295,4300,4295,85
20241202,151500,59686205,4290,4290,4290,4290,0
20241202,151400,59686205,4290,4295,4295,4290,28
20241202,151300,59565950,4300,4300,4300,4300,0
20241202,151200,59565950,4300,4300,4300,4300,0
20241202,151100,59565950,4300,4300,4300,4300,0
20241202,151000,59565950,4300,4300,4300,4300,0
20241202,150900,59565950,4300,4300,4300,4300,70
20241202,150800,59264950,4300,4300,4300,4300,136
20241202,150700,58680150,4295,4295,4295,4295,1
20241202,150600,58675855,4300,4300,4300,4300,0
20241202,150500,58675855,4300,4300,4300,4300,153
20241202,150400,58017955,4300,4300,4300,4300,0
20241202,150300,58017955,4300,4300,4300,4300,0
20241202,150200,58017955,4300,4300,4300,4300,0
20241202,150100,58017955,4300,4300,4300,4300,1
20241202,150000,58013655,4295,4300,4300,4295,25
20241202,145900,57906205,4300,4295,4300,4295,2
20241202,145800,57897610,4300,4300,4300,4300,0
20241202,145700,57897610,4300,4300,4300,4300,1
20241202,145600,57893310,4295,4300,4300,4295,239
20241202,145500,56865615,4305,4305,4305,4305,0
20241202,145400,56865615,4305,4305,4305,4305,0
20241202,145300,56865615,4305,4305,4305,4305,2
20241202,145200,56857005,4305,4305,4305,4305,15
20241202,145100,56792430,4305,4305,4305,4305,30
20241202,145000,56663280,4305,4305,4305,4305,40
20241202,144900,56491080,4305,4305,4305,4305,0
20241202,144800,56491080,4305,4305,4305,4305,0
20241202,144700,56491080,4305,4305,4305,4305,120
20241202,144600,55974480,4300,4300,4300,4300,131
20241202,144500,55411180,4305,4305,4305,4305,0
20241202,144400,55411180,4305,4305,4305,4305,0
20241202,144300,55411180,4305,4305,4305,4305,0
20241202,144200,55411180,4305,4305,4305,4305,0
20241202,144100,55411180,4305,4305,4305,4305,8
20241202,144000,55376740,4305,4305,4305,4305,0
20241202,143900,55376740,4305,4305,4305,4305,0
20241202,143800,55376740,4305,4305,4305,4305,0
20241202,143700,55376740,4305,4305,4305,4305,5
20241202,143600,55355215,4305,4305,4305,4305,0
20241202,143500,55355215,4305,4305,4305,4305,1
20241202,143400,55350910,4345,4345,4345,4345,0
20241202,143300,55350910,4345,4345,4345,4345,0
20241202,143200,55350910,4345,4345,4345,4345,0
20241202,143100,55350910,4345,4345,4345,4345,0
20241202,143000,55350910,4345,4310,4345,4300,366
20241202,142900,53776670,4305,4350,4350,4305,300
20241202,142800,52484615,4320,4325,4325,4320,493
20241202,142700,50354765,4350,4350,4350,4350,0
20241202,142600,50354765,4350,4350,4350,4350,0
20241202,142500,50354765,4350,4350,4350,4350,0
20241202,142400,50354765,4350,4350,4350,4350,0
20241202,142300,50354765,4350,4350,4350,4350,0
20241202,142200,50354765,4350,4350,4350,4350,0
20241202,142100,50354765,4350,4350,4350,4350,0
20241202,142000,50354765,4350,4350,4350,4350,0
20241202,141900,50354765,4350,4350,4350,4350,0
20241202,141800,50354765,4350,4350,4350,4350,0
20241202,141700,50354765,4350,4350,4350,4350,0
20241202,141600,50354765,4350,4350,4350,4350,0
20241202,141500,50354765,4350,4350,4350,4350,0
20241202,141400,50354765,4350,4350,4350,4350,5
20241202,141300,50333015,4325,4325,4350,4325,133
20241202,141200,49756065,4355,4355,4355,4355,0
20241202,141100,49756065,4355,4355,4355,4355,0
20241202,141000,49756065,4355,4355,4355,4355,0
20241202,140900,49756065,4355,4355,4355,4355,0
20241202,140800,49756065,4355,4355,4355,4355,0
20241202,140700,49756065,4355,4355,4355,4355,0
20241202,140600,49756065,4355,4355,4355,4355,0
20241202,140500,49756065,4355,4355,4355,4355,0
20241202,140400,49756065,4355,4355,4355,4355,0
20241202,140300,49756065,4355,4355,4355,4355,0
20241202,140200,49756065,4355,4355,4355,4355,0
20241202,140100,49756065,4355,4355,4355,4355,0
20241202,140000,49756065,4355,4355,4355,4355,0
20241202,135900,49756065,4355,4355,4355,4355,0
20241202,135800,49756065,4355,4355,4355,4355,0
20241202,135700,49756065,4355,4355,4355,4355,0
20241202,135600,49756065,4355,4355,4355,4355,0
20241202,135500,49756065,4355,4355,4355,4355,0
20241202,135400,49756065,4355,4355,4355,4355,0
20241202,135300,49756065,4355,4355,4355,4355,0
20241202,135200,49756065,4355,4355,4355,4355,3
20241202,135100,49743000,4360,4360,4360,4360,0
20241202,135000,49743000,4360,4360,4360,4360,0
20241202,134900,49743000,4360,4360,4360,4360,0
20241202,134800,49743000,4360,4360,4360,4360,0
20241202,134700,49743000,4360,4360,4360,4360,0
20241202,134600,49743000,4360,4360,4360,4360,0
20241202,134500,49743000,4360,4360,4360,4360,0
20241202,134400,49743000,4360,4360,4360,4360,0
20241202,134300,49743000,4360,4360,4360,4360,0
20241202,134200,49743000,4360,4360,4360,4360,0
20241202,134100,49743000,4360,4360,4360,4360,0
20241202,134000,49743000,4360,4360,4360,4360,0
20241202,133900,49743000,4360,4360,4360,4360,54
20241202,133800,49507560,4360,4360,4360,4360,0
20241202,133700,49507560,4360,4360,4360,4360,229
20241202,133600,48509120,4360,4360,4360,4360,0
20241202,133500,48509120,4360,4360,4360,4360,0
20241202,133400,48509120,4360,4360,4360,4360,0
20241202,133300,48509120,4360,4360,4360,4360,0
20241202,133200,48509120,4360,4360,4360,4360,0
20241202,133100,48509120,4360,4360,4360,4360,0
20241202,133000,48509120,4360,4355,4360,4355,2
20241202,132900,48500405,4345,4325,4345,4305,4
20241202,132800,48483115,4365,4340,4365,4340,2
20241202,132700,48474410,4355,4305,4355,4305,68
20241202,132600,48181580,4305,4325,4325,4305,234
20241202,132500,47174180,4370,4370,4370,4370,38
20241202,132400,47008120,4370,4370,4370,4370,1
20241202,132300,47003750,4365,4325,4365,4310,1535
20241202,132200,40384860,4330,4355,4355,4330,1434
20241202,132100,34161325,4395,4395,4395,4395,1
20241202,132000,34156930,4355,4400,4400,4355,866
20241202,131900,30380975,4385,4385,4385,4385,3
20241202,131800,30367820,4400,4400,4400,4400,0
20241202,131700,30367820,4400,4400,4400,4400,0
20241202,131600,30367820,4400,4400,4400,4400,0
20241202,131500,30367820,4400,4400,4400,4400,0
20241202,131400,30367820,4400,4400,4400,4400,0
20241202,131300,30367820,4400,4400,4400,4400,0
20241202,131200,30367820,4400,4400,4400,4400,0
20241202,131100,30367820,4400,4400,4400,4400,0
20241202,131000,30367820,4400,4400,4400,4400,0
20241202,130900,30367820,4400,4400,4400,4400,0
20241202,130800,30367820,4400,4400,4400,4400,0
20241202,130700,30367820,4400,4400,4400,4400,0
20241202,130600,30367820,4400,4400,4400,4400,0
20241202,130500,30367820,4400,4400,4400,4400,0
20241202,130400,30367820,4400,4400,4400,4400,0
20241202,130300,30367820,4400,4400,4400,4400,0
20241202,130200,30367820,4400,4400,4400,4400,0
20241202,130100,30367820,4400,4400,4400,4400,0
20241202,130000,30367820,4400,4400,4400,4400,0
20241202,125900,30367820,4400,4400,4400,4400,0
20241202,125800,30367820,4400,4400,4400,4400,0
20241202,125700,30367820,4400,4400,4400,4400,0
20241202,125600,30367820,4400,4400,4400,4400,5
20241202,125500,30345820,4400,4400,4400,4400,0
20241202,125400,30345820,4400,4400,4400,4400,0
20241202,125300,30345820,4400,4400,4400,4400,0
20241202,125200,30345820,4400,4400,4400,4400,0
20241202,125100,30345820,4400,4420,4420,4400,29
20241202,125000,30218030,4425,4425,4425,4425,0
20241202,124900,30218030,4425,4425,4425,4425,0
20241202,124800,30218030,4425,4425,4425,4425,0
20241202,124700,30218030,4425,4425,4425,4425,0
20241202,124600,30218030,4425,4425,4425,4425,0
20241202,124500,30218030,4425,4425,4425,4425,0
20241202,124400,30218030,4425,4425,4425,4425,0
20241202,124300,30218030,4425,4425,4425,4425,0
20241202,124200,30218030,4425,4425,4425,4425,0
20241202,124100,30218030,4425,4425,4425,4425,0
20241202,124000,30218030,4425,4425,4425,4425,0
20241202,123900,30218030,4425,4425,4425,4425,0
20241202,123800,30218030,4425,4425,4425,4425,0
20241202,123700,30218030,4425,4425,4425,4425,0
20241202,123600,30218030,4425,4425,4425,4425,0
20241202,123500,30218030,4425,4425,4425,4425,0
20241202,123400,30218030,4425,4425,4425,4425,22
20241202,123300,30120680,4425,4425,4425,4425,0
20241202,123200,30120680,4425,4425,4425,4425,0
20241202,123100,30120680,4425,4425,4425,4425,0
20241202,123000,30120680,4425,4425,4425,4425,1
20241202,122900,30116255,4425,4425,4425,4425,0
20241202,122800,30116255,4425,4425,4425,4425,0
20241202,122700,30116255,4425,4425,4425,4425,0
20241202,122600,30116255,4425,4425,4425,4425,0
20241202,122500,30116255,4425,4425,4425,4425,0
20241202,122400,30116255,4425,4425,4425,4425,0
20241202,122300,30116255,4425,4425,4425,4425,0
20241202,122200,30116255,4425,4425,4425,4425,0
20241202,122100,30116255,4425,4425,4425,4425,0
20241202,122000,30116255,4425,4425,4425,4425,0
20241202,121900,30116255,4425,4425,4425,4425,0
20241202,121800,30116255,4425,4425,4425,4425,0
20241202,121700,30116255,4425,4425,4425,4425,0
20241202,121600,30116255,4425,4425,4425,4425,1
20241202,121500,30111830,4425,4425,4425,4425,0
20241202,121400,30111830,4425,4425,4425,4425,0
20241202,121300,30111830,4425,4425,4425,4425,0
20241202,121200,30111830,4425,4425,4425,4425,0
20241202,121100,30111830,4425,4425,4425,4425,0
20241202,121000,30111830,4425,4425,4425,4425,0
20241202,120900,30111830,4425,4425,4425,4425,0
20241202,120800,30111830,4425,4425,4425,4425,0
20241202,120700,30111830,4425,4425,4425,4425,0
20241202,120600,30111830,4425,4425,4425,4425,0
20241202,120500,30111830,4425,4425,4425,4425,0
20241202,120400,30111830,4425,4425,4425,4425,0
20241202,120300,30111830,4425,4425,4425,4425,0
20241202,120200,30111830,4425,4425,4425,4425,0
20241202,120100,30111830,4425,4425,4425,4425,0
20241202,120000,30111830,4425,4425,4425,4425,0
20241202,115900,30111830,4425,4425,4425,4425,0
20241202,115800,30111830,4425,4425,4425,4425,0
20241202,115700,30111830,4425,4425,4425,4425,0
20241202,115600,30111830,4425,4425,4425,4425,0
20241202,115500,30111830,4425,4425,4425,4425,0
20241202,115400,30111830,4425,4425,4425,4425,0
20241202,115300,30111830,4425,4425,4425,4425,0
20241202,115200,30111830,4425,4425,4425,4425,0
20241202,115100,30111830,4425,4425,4425,4425,0
20241202,115000,30111830,4425,4425,4425,4425,0
20241202,114900,30111830,4425,4425,4425,4425,0
20241202,114800,30111830,4425,4425,4425,4425,0
20241202,114700,30111830,4425,4425,4425,4425,0
20241202,114600,30111830,4425,4425,4425,4425,0
20241202,114500,30111830,4425,4425,4425,4425,0
20241202,114400,30111830,4425,4425,4425,4425,0
20241202,114300,30111830,4425,4425,4425,4425,0
20241202,114200,30111830,4425,4425,4425,4425,0
20241202,114100,30111830,4425,4425,4425,4425,0
20241202,114000,30111830,4425,4425,4425,4425,0
20241202,113900,30111830,4425,4425,4425,4425,0
20241202,113800,30111830,4425,4425,4425,4425,0
20241202,113700,30111830,4425,4425,4425,4425,0
20241202,113600,30111830,4425,4425,4425,4425,0
20241202,113500,30111830,4425,4425,4425,4425,0
20241202,113400,30111830,4425,4425,4425,4425,0
20241202,113300,30111830,4425,4425,4425,4425,0
20241202,113200,30111830,4425,4425,4425,4425,0
20241202,113100,30111830,4425,4425,4425,4425,0
20241202,113000,30111830,4425,4425,4425,4425,0
20241202,112900,30111830,4425,4425,4425,4425,0
20241202,112800,30111830,4425,4425,4425,4425,0
20241202,112700,30111830,4425,4425,4425,4425,0
20241202,112600,30111830,4425,4425,4425,4425,0
20241202,112500,30111830,4425,4425,4425,4425,0
20241202,112400,30111830,4425,4425,4425,4425,0
20241202,112300,30111830,4425,4425,4425,4425,0
20241202,112200,30111830,4425,4425,4425,4425,0
20241202,112100,30111830,4425,4425,4425,4425,0
20241202,112000,30111830,4425,4425,4425,4425,0
20241202,111900,30111830,4425,4425,4425,4425,0
20241202,111800,30111830,4425,4425,4425,4425,0
20241202,111700,30111830,4425,4425,4425,4425,0
20241202,111600,30111830,4425,4425,4425,4425,0
20241202,111500,30111830,4425,4425,4425,4425,0
20241202,111400,30111830,4425,4425,4425,4425,0
20241202,111300,30111830,4425,4425,4425,4425,0
20241202,111200,30111830,4425,4425,4425,4425,0
20241202,111100,30111830,4425,4425,4425,4425,0
20241202,111000,30111830,4425,4425,4425,4425,0
20241202,110900,30111830,4425,4425,4425,4425,0
20241202,110800,30111830,4425,4425,4425,4425,0
20241202,110700,30111830,4425,4425,4425,4425,0
20241202,110600,30111830,4425,4425,4425,4425,0
20241202,110500,30111830,4425,4425,4425,4425,0
20241202,110400,30111830,4425,4425,4425,4425,0
20241202,110300,30111830,4425,4425,4425,4425,0
20241202,110200,30111830,4425,4425,4425,4425,0
20241202,110100,30111830,4425,4425,4425,4425,0
20241202,110000,30111830,4425,4425,4425,4425,0
20241202,105900,30111830,4425,4425,4425,4425,0
20241202,105800,30111830,4425,4425,4425,4425,0
20241202,105700,30111830,4425,4425,4425,4425,0
20241202,105600,30111830,4425,4425,4425,4425,1544
20241202,105500,23279630,4425,4425,4425,4425,0
20241202,105400,23279630,4425,4425,4425,4425,0
20241202,105300,23279630,4425,4425,4425,4425,0
20241202,105200,23279630,4425,4425,4425,4425,0
20241202,105100,23279630,4425,4425,4425,4425,0
20241202,105000,23279630,4425,4425,4425,4425,0
20241202,104900,23279630,4425,4425,4425,4425,0
20241202,104800,23279630,4425,4425,4425,4425,0
20241202,104700,23279630,4425,4425,4425,4425,0
20241202,104600,23279630,4425,4425,4425,4425,0
20241202,104500,23279630,4425,4425,4425,4425,0
20241202,104400,23279630,4425,4425,4425,4425,0
20241202,104300,23279630,4425,4425,4425,4425,0
20241202,104200,23279630,4425,4425,4425,4425,0
20241202,104100,23279630,4425,4425,4425,4425,0
20241202,104000,23279630,4425,4425,4425,4425,0
20241202,103900,23279630,4425,4425,4425,4425,1
20241202,103800,23275205,4430,4430,4430,4430,0
20241202,103700,23275205,4430,4430,4430,4430,0
20241202,103600,23275205,4430,4430,4430,4430,0
20241202,103500,23275205,4430,4430,4430,4430,0
20241202,103400,23275205,4430,4430,4430,4430,0
20241202,103300,23275205,4430,4430,4430,4430,0
20241202,103200,23275205,4430,4430,4430,4430,0
20241202,103100,23275205,4430,4430,4430,4430,0
20241202,103000,23275205,4430,4430,4430,4430,0
20241202,102900,23275205,4430,4430,4430,4430,0
20241202,102800,23275205,4430,4430,4430,4430,0
20241202,102700,23275205,4430,4430,4430,4430,0
20241202,102600,23275205,4430,4430,4430,4430,0
20241202,102500,23275205,4430,4405,4430,4405,41
20241202,102400,23093625,4395,4395,4395,4395,0
20241202,102300,23093625,4395,4395,4395,4395,0
20241202,102200,23093625,4395,4395,4395,4395,1
20241202,102100,23089230,4355,4355,4355,4355,0
20241202,102000,23089230,4355,4355,4355,4355,1
20241202,101900,23084875,4355,4425,4425,4355,7
20241202,101800,23054170,4430,4430,4430,4430,0
20241202,101700,23054170,4430,4430,4430,4430,2
20241202,101600,23045310,4425,4425,4425,4425,0
20241202,101500,23045310,4425,4425,4425,4425,0
20241202,101400,23045310,4425,4425,4425,4385,54
20241202,101300,22806480,4425,4385,4425,4380,31
20241202,101200,22670650,4425,4380,4425,4380,24
20241202,101100,22565410,4350,4380,4380,4350,6
20241202,101000,22539160,4350,4350,4350,4350,164
20241202,100900,21825760,4350,4355,4355,4350,10
20241202,100800,21782215,4380,4380,4380,4380,5
20241202,100700,21760315,4355,4355,4355,4355,200
20241202,100600,20889315,4355,4385,4385,4355,3
20241202,100500,20876215,4355,4385,4385,4355,13
20241202,100400,20819355,4355,4360,4360,4355,362
20241202,100300,19242625,4360,4395,4395,4360,286
20241202,100200,17995335,4440,4440,4440,4440,0
20241202,100100,17995335,4440,4415,4440,4365,34
20241202,100000,17845290,4365,4375,4440,4365,15
20241202,095900,17779290,4385,4405,4440,4365,41
20241202,095800,17598770,4365,4390,4440,4365,98
20241202,095700,17165985,4360,4370,4390,4360,201
20241202,095600,16288675,4370,4395,4395,4370,776
20241202,095500,12895750,4395,4450,4450,4395,56
20241202,095400,12649535,4445,4445,4445,4445,0
20241202,095300,12649535,4445,4435,4445,4435,2
20241202,095200,12640655,4435,4435,4435,4435,1
20241202,095100,12636220,4425,4425,4425,4425,0
20241202,095000,12636220,4425,4425,4425,4425,1
20241202,094900,12631795,4415,4405,4415,4405,2
20241202,094800,12622975,4400,4400,4400,4400,1
20241202,094700,12618575,4380,4380,4380,4380,2
20241202,094600,12609815,4360,4360,4360,4360,0
20241202,094500,12609815,4360,4360,4360,4360,0
20241202,094400,12609815,4360,4360,4360,4360,0
20241202,094300,12609815,4360,4365,4365,4360,7
20241202,094200,12579265,4410,4410,4410,4410,1
20241202,094100,12574855,4365,4400,4455,4365,18
20241202,094000,12495730,4400,4380,4400,4365,1102
20241202,093900,7684040,4380,4380,4380,4380,0
20241202,093800,7684040,4380,4380,4380,4380,100
20241202,093700,7246040,4390,4390,4390,4390,0
20241202,093600,7246040,4390,4390,4390,4390,1
20241202,093500,7241650,4370,4370,4370,4370,0
20241202,093400,7241650,4370,4375,4375,4370,400
20241202,093300,5493645,4390,4390,4390,4390,1
20241202,093200,5489255,4390,4370,4390,4370,2
20241202,093100,5480495,4390,4390,4390,4390,0
20241202,093000,5480495,4390,4390,4390,4390,1
20241202,092900,5476105,4365,4370,4370,4365,73
20241202,092800,5157455,4390,4390,4390,4390,1
20241202,092700,5153065,4360,4360,4360,4360,364
20241202,092600,3566025,4360,4365,4390,4360,262
20241202,092500,2421210,4365,4400,4400,4365,46
20241202,092400,2219810,4400,4405,4450,4400,220
20241202,092300,1251235,4405,4405,4405,4405,0
20241202,092200,1251235,4405,4405,4405,4405,0
20241202,092100,1251235,4405,4420,4420,4405,10
20241202,092000,1207110,4455,4455,4455,4455,0
20241202,091900,1207110,4455,4455,4455,4455,0
20241202,091800,1207110,4455,4455,4455,4455,0
20241202,091700,1207110,4455,4455,4455,4455,0
20241202,091600,1207110,4455,4455,4455,4455,0
20241202,091500,1207110,4455,4455,4455,4455,0
20241202,091400,1207110,4455,4455,4455,4455,1
20241202,091300,1202655,4455,4455,4455,4455,0
20241202,091200,1202655,4455,4455,4455,4455,0
20241202,091100,1202655,4455,4455,4455,4455,0
20241202,091000,1202655,4455,4455,4455,4455,0
20241202,090900,1202655,4455,4455,4455,4455,0
20241202,090800,1202655,4455,4455,4455,4455,0
20241202,090700,1202655,4455,4455,4455,4455,0
20241202,090600,1202655,4455,4455,4455,4455,0
20241202,090500,1202655,4455,4455,4455,4455,0
20241202,090400,1202655,4455,4455,4455,4455,0
20241202,090300,1202655,4455,4455,4455,4455,0
20241202,090200,1202655,4455,4445,4455,4445,2
20241202,090100,1193755,4405,4405,4405,4405,0
20241202,090000,1193755,4405,4405,4405,4405,271