KissMeData/109860/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,201600,44002600,8250,8250,8250,8250,102
20241203,201500,44002600,8250,8250,8250,8250,0
20241203,201400,44002600,8250,8250,8250,8250,0
20241203,201300,44002600,8250,8250,8250,8250,0
20241203,201200,44002600,8250,8250,8250,8250,0
20241203,201100,44002600,8250,8250,8250,8250,0
20241203,201000,44002600,8250,8250,8250,8250,0
20241203,200900,44002600,8250,8250,8250,8250,0
20241203,200800,44002600,8250,8250,8250,8250,0
20241203,200700,44002600,8250,8250,8250,8250,0
20241203,200600,44002600,8250,8250,8250,8250,0
20241203,200500,44002600,8250,8250,8250,8250,0
20241203,200400,44002600,8250,8250,8250,8250,0
20241203,200300,44002600,8250,8250,8250,8250,0
20241203,200200,44002600,8250,8250,8250,8250,0
20241203,200100,44002600,8250,8250,8250,8250,0
20241203,200000,44002600,8250,8250,8250,8250,0
20241203,195900,44002600,8250,8250,8250,8250,0
20241203,195800,44002600,8250,8250,8250,8250,0
20241203,195700,44002600,8250,8250,8250,8250,0
20241203,195600,44002600,8250,8250,8250,8250,0
20241203,195500,44002600,8250,8250,8250,8250,0
20241203,195400,44002600,8250,8250,8250,8250,0
20241203,195300,44002600,8250,8250,8250,8250,0
20241203,195200,44002600,8250,8250,8250,8250,0
20241203,195100,44002600,8250,8250,8250,8250,0
20241203,195000,44002600,8250,8250,8250,8250,0
20241203,194900,44002600,8250,8250,8250,8250,0
20241203,194800,44002600,8250,8250,8250,8250,0
20241203,194700,44002600,8250,8250,8250,8250,0
20241203,194600,44002600,8250,8250,8250,8250,102
20241203,194500,44002600,8250,8250,8250,8250,0
20241203,194400,44002600,8250,8250,8250,8250,0
20241203,194300,44002600,8250,8250,8250,8250,0
20241203,194200,44002600,8250,8250,8250,8250,0
20241203,194100,44002600,8250,8250,8250,8250,0
20241203,194000,44002600,8250,8250,8250,8250,0
20241203,193900,44002600,8250,8250,8250,8250,0
20241203,193800,44002600,8250,8250,8250,8250,0
20241203,193700,44002600,8250,8250,8250,8250,0
20241203,193600,44002600,8250,8250,8250,8250,0
20241203,193500,44002600,8250,8250,8250,8250,0
20241203,193400,44002600,8250,8250,8250,8250,0
20241203,193300,44002600,8250,8250,8250,8250,0
20241203,193200,44002600,8250,8250,8250,8250,0
20241203,193100,44002600,8250,8250,8250,8250,0
20241203,193000,44002600,8250,8250,8250,8250,0
20241203,192900,44002600,8250,8250,8250,8250,0
20241203,192800,44002600,8250,8250,8250,8250,0
20241203,192700,44002600,8250,8250,8250,8250,0
20241203,192600,44002600,8250,8250,8250,8250,0
20241203,192500,44002600,8250,8250,8250,8250,0
20241203,192400,44002600,8250,8250,8250,8250,0
20241203,192300,44002600,8250,8250,8250,8250,0
20241203,192200,44002600,8250,8250,8250,8250,0
20241203,192100,44002600,8250,8250,8250,8250,0
20241203,192000,44002600,8250,8250,8250,8250,0
20241203,191900,44002600,8250,8250,8250,8250,0
20241203,191800,44002600,8250,8250,8250,8250,0
20241203,191700,44002600,8250,8250,8250,8250,0
20241203,191600,44002600,8250,8250,8250,8250,102
20241203,191500,44002600,8250,8250,8250,8250,0
20241203,191400,44002600,8250,8250,8250,8250,0
20241203,191300,44002600,8250,8250,8250,8250,0
20241203,191200,44002600,8250,8250,8250,8250,0
20241203,191100,44002600,8250,8250,8250,8250,0
20241203,191000,44002600,8250,8250,8250,8250,0
20241203,190900,44002600,8250,8250,8250,8250,0
20241203,190800,44002600,8250,8250,8250,8250,0
20241203,190700,44002600,8250,8250,8250,8250,0
20241203,190600,44002600,8250,8250,8250,8250,0
20241203,190500,44002600,8250,8250,8250,8250,0
20241203,190400,44002600,8250,8250,8250,8250,0
20241203,190300,44002600,8250,8250,8250,8250,0
20241203,190200,44002600,8250,8250,8250,8250,0
20241203,190100,44002600,8250,8250,8250,8250,0
20241203,190000,44002600,8250,8250,8250,8250,0
20241203,185900,44002600,8250,8250,8250,8250,0
20241203,185800,44002600,8250,8250,8250,8250,0
20241203,185700,44002600,8250,8250,8250,8250,0
20241203,185600,44002600,8250,8250,8250,8250,0
20241203,185500,44002600,8250,8250,8250,8250,0
20241203,185400,44002600,8250,8250,8250,8250,0
20241203,185300,44002600,8250,8250,8250,8250,0
20241203,185200,44002600,8250,8250,8250,8250,0
20241203,185100,44002600,8250,8250,8250,8250,0
20241203,185000,44002600,8250,8250,8250,8250,0
20241203,184900,44002600,8250,8250,8250,8250,0
20241203,184800,44002600,8250,8250,8250,8250,0
20241203,184700,44002600,8250,8250,8250,8250,0
20241203,184600,44002600,8250,8250,8250,8250,102
20241203,184500,44002600,8250,8250,8250,8250,0
20241203,184400,44002600,8250,8250,8250,8250,0
20241203,184300,44002600,8250,8250,8250,8250,0
20241203,184200,44002600,8250,8250,8250,8250,0
20241203,184100,44002600,8250,8250,8250,8250,0
20241203,184000,44002600,8250,8250,8250,8250,0
20241203,183900,44002600,8250,8250,8250,8250,0
20241203,183800,44002600,8250,8250,8250,8250,0
20241203,183700,44002600,8250,8250,8250,8250,0
20241203,183600,44002600,8250,8250,8250,8250,0
20241203,183500,44002600,8250,8250,8250,8250,0
20241203,183400,44002600,8250,8250,8250,8250,0
20241203,183300,44002600,8250,8250,8250,8250,0
20241203,183200,44002600,8250,8250,8250,8250,0
20241203,183100,44002600,8250,8250,8250,8250,0
20241203,183000,44002600,8250,8250,8250,8250,0
20241203,182900,44002600,8250,8250,8250,8250,0
20241203,182800,44002600,8250,8250,8250,8250,0
20241203,182700,44002600,8250,8250,8250,8250,0
20241203,182600,44002600,8250,8250,8250,8250,0
20241203,182500,44002600,8250,8250,8250,8250,0
20241203,182400,44002600,8250,8250,8250,8250,0
20241203,182300,44002600,8250,8250,8250,8250,0
20241203,182200,44002600,8250,8250,8250,8250,0
20241203,182100,44002600,8250,8250,8250,8250,0
20241203,182000,44002600,8250,8250,8250,8250,0
20241203,181900,44002600,8250,8250,8250,8250,0
20241203,181800,44002600,8250,8250,8250,8250,0
20241203,181700,44002600,8250,8250,8250,8250,0
20241203,181600,44002600,8250,8250,8250,8250,102
20241203,181500,44002600,8250,8250,8250,8250,0
20241203,181400,44002600,8250,8250,8250,8250,0
20241203,181300,44002600,8250,8250,8250,8250,0
20241203,181200,44002600,8250,8250,8250,8250,0
20241203,181100,44002600,8250,8250,8250,8250,0
20241203,181000,44002600,8250,8250,8250,8250,0
20241203,180900,44002600,8250,8250,8250,8250,0
20241203,180800,44002600,8250,8250,8250,8250,0
20241203,180700,44002600,8250,8250,8250,8250,0
20241203,180600,44002600,8250,8250,8250,8250,0
20241203,180500,44002600,8250,8250,8250,8250,0
20241203,180400,44002600,8250,8250,8250,8250,0
20241203,180300,44002600,8250,8250,8250,8250,0
20241203,180200,44002600,8250,8250,8250,8250,0
20241203,180100,44002600,8250,8250,8250,8250,0
20241203,180000,44002600,8250,8250,8250,8250,0
20241203,175900,44002600,8250,8250,8250,8250,0
20241203,175800,44002600,8250,8250,8250,8250,0
20241203,175700,44002600,8250,8250,8250,8250,0
20241203,175600,44002600,8250,8250,8250,8250,0
20241203,175500,44002600,8250,8250,8250,8250,0
20241203,175400,44002600,8250,8250,8250,8250,0
20241203,175300,44002600,8250,8250,8250,8250,0
20241203,175200,44002600,8250,8250,8250,8250,0
20241203,175100,44002600,8250,8250,8250,8250,0
20241203,175000,44002600,8250,8250,8250,8250,0
20241203,174900,44002600,8250,8250,8250,8250,0
20241203,174800,44002600,8250,8250,8250,8250,0
20241203,174700,44002600,8250,8250,8250,8250,0
20241203,174600,44002600,8250,8250,8250,8250,102
20241203,174500,44002600,8250,8250,8250,8250,0
20241203,174400,44002600,8250,8250,8250,8250,0
20241203,174300,44002600,8250,8250,8250,8250,0
20241203,174200,44002600,8250,8250,8250,8250,0
20241203,174100,44002600,8250,8250,8250,8250,0
20241203,174000,44002600,8250,8250,8250,8250,0
20241203,173900,44002600,8250,8250,8250,8250,0
20241203,173800,44002600,8250,8250,8250,8250,0
20241203,173700,44002600,8250,8250,8250,8250,0
20241203,173600,44002600,8250,8250,8250,8250,0
20241203,173500,44002600,8250,8250,8250,8250,0
20241203,173400,44002600,8250,8250,8250,8250,0
20241203,173300,44002600,8250,8250,8250,8250,0
20241203,173200,44002600,8250,8250,8250,8250,0
20241203,173100,44002600,8250,8250,8250,8250,0
20241203,173000,44002600,8250,8250,8250,8250,0
20241203,172900,44002600,8250,8250,8250,8250,0
20241203,172800,44002600,8250,8250,8250,8250,0
20241203,172700,44002600,8250,8250,8250,8250,0
20241203,172600,44002600,8250,8250,8250,8250,0
20241203,172500,44002600,8250,8250,8250,8250,0
20241203,172400,44002600,8250,8250,8250,8250,0
20241203,172300,44002600,8250,8250,8250,8250,0
20241203,172200,44002600,8250,8250,8250,8250,0
20241203,172100,44002600,8250,8250,8250,8250,0
20241203,172000,44002600,8250,8250,8250,8250,0
20241203,171900,44002600,8250,8250,8250,8250,0
20241203,171800,44002600,8250,8250,8250,8250,0
20241203,171700,44002600,8250,8250,8250,8250,0
20241203,171600,44002600,8250,8250,8250,8250,102
20241203,171500,44002600,8250,8250,8250,8250,0
20241203,171400,44002600,8250,8250,8250,8250,0
20241203,171300,44002600,8250,8250,8250,8250,0
20241203,171200,44002600,8250,8250,8250,8250,0
20241203,171100,44002600,8250,8250,8250,8250,0
20241203,171000,44002600,8250,8250,8250,8250,0
20241203,170900,44002600,8250,8250,8250,8250,0
20241203,170800,44002600,8250,8250,8250,8250,0
20241203,170700,44002600,8250,8250,8250,8250,0
20241203,170600,44002600,8250,8250,8250,8250,0
20241203,170500,44002600,8250,8250,8250,8250,0
20241203,170400,44002600,8250,8250,8250,8250,0
20241203,170300,44002600,8250,8250,8250,8250,0
20241203,170200,44002600,8250,8250,8250,8250,0
20241203,170100,44002600,8250,8250,8250,8250,0
20241203,170000,44002600,8250,8250,8250,8250,0
20241203,165900,44002600,8250,8250,8250,8250,0
20241203,165800,44002600,8250,8250,8250,8250,0
20241203,165700,44002600,8250,8250,8250,8250,0
20241203,165600,44002600,8250,8250,8250,8250,0
20241203,165500,44002600,8250,8250,8250,8250,0
20241203,165400,44002600,8250,8250,8250,8250,0
20241203,165300,44002600,8250,8250,8250,8250,0
20241203,165200,44002600,8250,8250,8250,8250,0
20241203,165100,44002600,8250,8250,8250,8250,0
20241203,165000,44002600,8250,8250,8250,8250,0
20241203,164900,44002600,8250,8250,8250,8250,0
20241203,164800,44002600,8250,8250,8250,8250,0
20241203,164700,44002600,8250,8250,8250,8250,0
20241203,164600,44002600,8250,8250,8250,8250,102
20241203,164500,44002600,8250,8250,8250,8250,0
20241203,164400,44002600,8250,8250,8250,8250,0
20241203,164300,44002600,8250,8250,8250,8250,0
20241203,164200,44002600,8250,8250,8250,8250,0
20241203,164100,44002600,8250,8250,8250,8250,0
20241203,164000,44002600,8250,8250,8250,8250,0
20241203,163900,44002600,8250,8250,8250,8250,0
20241203,163800,44002600,8250,8250,8250,8250,0
20241203,163700,44002600,8250,8250,8250,8250,0
20241203,163600,44002600,8250,8250,8250,8250,0
20241203,163500,44002600,8250,8250,8250,8250,0
20241203,163400,44002600,8250,8250,8250,8250,0
20241203,163300,44002600,8250,8250,8250,8250,0
20241203,163200,44002600,8250,8250,8250,8250,0
20241203,163100,44002600,8250,8250,8250,8250,0
20241203,163000,44002600,8250,8250,8250,8250,0
20241203,162900,44002600,8250,8250,8250,8250,0
20241203,162800,44002600,8250,8250,8250,8250,0
20241203,162700,44002600,8250,8250,8250,8250,0
20241203,162600,44002600,8250,8250,8250,8250,0
20241203,162500,44002600,8250,8250,8250,8250,0
20241203,162400,44002600,8250,8250,8250,8250,0
20241203,162300,44002600,8250,8250,8250,8250,0
20241203,162200,44002600,8250,8250,8250,8250,0
20241203,162100,44002600,8250,8250,8250,8250,0
20241203,162000,44002600,8250,8250,8250,8250,0
20241203,161900,44002600,8250,8250,8250,8250,0
20241203,161800,44002600,8250,8250,8250,8250,0
20241203,161700,44002600,8250,8250,8250,8250,0
20241203,161600,44002600,8250,8250,8250,8250,102
20241203,161500,44002600,8250,8250,8250,8250,0
20241203,161400,44002600,8250,8250,8250,8250,0
20241203,161300,44002600,8250,8250,8250,8250,0
20241203,161200,44002600,8250,8250,8250,8250,0
20241203,161100,44002600,8250,8250,8250,8250,0
20241203,161000,44002600,8250,8250,8250,8250,0
20241203,160900,44002600,8250,8250,8250,8250,0
20241203,160800,44002600,8250,8250,8250,8250,0
20241203,160700,44002600,8250,8250,8250,8250,0
20241203,160600,44002600,8250,8250,8250,8250,0
20241203,160500,44002600,8250,8250,8250,8250,0
20241203,160400,44002600,8250,8250,8250,8250,0
20241203,160300,44002600,8250,8250,8250,8250,0
20241203,160200,44002600,8250,8250,8250,8250,0
20241203,160100,44002600,8250,8250,8250,8250,0
20241203,160000,44002600,8250,8250,8250,8250,0
20241203,155900,44002600,8250,8250,8250,8250,0
20241203,155800,44002600,8250,8250,8250,8250,0
20241203,155700,44002600,8250,8250,8250,8250,0
20241203,155600,44002600,8250,8250,8250,8250,0
20241203,155500,44002600,8250,8250,8250,8250,0
20241203,155400,44002600,8250,8250,8250,8250,0
20241203,155300,44002600,8250,8250,8250,8250,0
20241203,155200,44002600,8250,8250,8250,8250,0
20241203,155100,44002600,8250,8250,8250,8250,0
20241203,155000,44002600,8250,8250,8250,8250,0
20241203,154900,44002600,8250,8250,8250,8250,0
20241203,154800,44002600,8250,8250,8250,8250,0
20241203,154700,44002600,8250,8250,8250,8250,0
20241203,154600,44002600,8250,8250,8250,8250,102
20241203,154500,44002600,8250,8250,8250,8250,0
20241203,154400,44002600,8250,8250,8250,8250,0
20241203,154300,44002600,8250,8250,8250,8250,0
20241203,154200,44002600,8250,8250,8250,8250,0
20241203,154100,44002600,8250,8250,8250,8250,0
20241203,154000,44002600,8250,8250,8250,8250,0
20241203,153900,44002600,8250,8250,8250,8250,0
20241203,153800,44002600,8250,8250,8250,8250,0
20241203,153700,44002600,8250,8250,8250,8250,0
20241203,153600,44002600,8250,8250,8250,8250,0
20241203,153500,44002600,8250,8250,8250,8250,0
20241203,153400,44002600,8250,8250,8250,8250,0
20241203,153300,44002600,8250,8250,8250,8250,0
20241203,153200,44002600,8250,8250,8250,8250,0
20241203,153100,44002600,8250,8250,8250,8250,0
20241203,153000,44002600,8250,8250,8250,8250,102
20241203,152900,43161100,8320,8320,8320,8320,0
20241203,152800,43161100,8320,8320,8320,8320,0
20241203,152700,43161100,8320,8320,8320,8320,0
20241203,152600,43161100,8320,8320,8320,8320,0
20241203,152500,43161100,8320,8320,8320,8320,0
20241203,152400,43161100,8320,8320,8320,8320,0
20241203,152300,43161100,8320,8320,8320,8320,0
20241203,152200,43161100,8320,8320,8320,8320,0
20241203,152100,43161100,8320,8320,8320,8320,0
20241203,152000,43161100,8320,8320,8320,8320,0
20241203,151900,43161100,8320,8320,8320,8320,0
20241203,151800,43161100,8320,8320,8320,8320,0
20241203,151700,43161100,8320,8320,8320,8320,0
20241203,151600,43161100,8320,8320,8320,8320,0
20241203,151500,43161100,8320,8320,8320,8320,0
20241203,151400,43161100,8320,8320,8320,8320,0
20241203,151300,43161100,8320,8320,8320,8320,0
20241203,151200,43161100,8320,8320,8320,8320,0
20241203,151100,43161100,8320,8320,8320,8320,0
20241203,151000,43161100,8320,8320,8320,8320,0
20241203,150900,43161100,8320,8320,8320,8320,0
20241203,150800,43161100,8320,8320,8320,8320,0
20241203,150700,43161100,8320,8320,8320,8320,0
20241203,150600,43161100,8320,8320,8320,8320,0
20241203,150500,43161100,8320,8320,8320,8320,0
20241203,150400,43161100,8320,8320,8320,8320,0
20241203,150300,43161100,8320,8320,8320,8320,0
20241203,150200,43161100,8320,8320,8320,8320,0
20241203,150100,43161100,8320,8320,8320,8320,0
20241203,150000,43161100,8320,8320,8320,8320,0
20241203,145900,43161100,8320,8320,8320,8320,0
20241203,145800,43161100,8320,8320,8320,8320,0
20241203,145700,43161100,8320,8320,8320,8320,0
20241203,145600,43161100,8320,8320,8320,8320,0
20241203,145500,43161100,8320,8320,8320,8320,0
20241203,145400,43161100,8320,8320,8320,8320,0
20241203,145300,43161100,8320,8320,8320,8320,0
20241203,145200,43161100,8320,8320,8320,8320,0
20241203,145100,43161100,8320,8320,8320,8320,0
20241203,145000,43161100,8320,8320,8320,8320,0
20241203,144900,43161100,8320,8320,8320,8320,0
20241203,144800,43161100,8320,8320,8320,8320,0
20241203,144700,43161100,8320,8320,8320,8320,0
20241203,144600,43161100,8320,8320,8320,8320,0
20241203,144500,43161100,8320,8320,8320,8320,0
20241203,144400,43161100,8320,8320,8320,8320,0
20241203,144300,43161100,8320,8320,8320,8320,0
20241203,144200,43161100,8320,8320,8320,8320,0
20241203,144100,43161100,8320,8320,8320,8320,0
20241203,144000,43161100,8320,8320,8320,8320,0
20241203,143900,43161100,8320,8320,8320,8320,0
20241203,143800,43161100,8320,8320,8320,8320,0
20241203,143700,43161100,8320,8320,8320,8320,0
20241203,143600,43161100,8320,8320,8320,8320,0
20241203,143500,43161100,8320,8320,8320,8320,0
20241203,143400,43161100,8320,8320,8320,8320,0
20241203,143300,43161100,8320,8320,8320,8320,0
20241203,143200,43161100,8320,8320,8320,8320,0
20241203,143100,43161100,8320,8320,8320,8320,0
20241203,143000,43161100,8320,8320,8320,8320,0
20241203,142900,43161100,8320,8320,8320,8320,0
20241203,142800,43161100,8320,8320,8320,8320,0
20241203,142700,43161100,8320,8320,8320,8320,0
20241203,142600,43161100,8320,8320,8320,8320,0
20241203,142500,43161100,8320,8320,8320,8320,0
20241203,142400,43161100,8320,8320,8320,8320,0
20241203,142300,43161100,8320,8320,8320,8320,0
20241203,142200,43161100,8320,8320,8320,8320,0
20241203,142100,43161100,8320,8320,8320,8320,0
20241203,142000,43161100,8320,8320,8320,8320,0
20241203,141900,43161100,8320,8320,8320,8320,0
20241203,141800,43161100,8320,8320,8320,8320,0
20241203,141700,43161100,8320,8320,8320,8320,0
20241203,141600,43161100,8320,8320,8320,8320,0
20241203,141500,43161100,8320,8320,8320,8320,0
20241203,141400,43161100,8320,8320,8320,8320,0
20241203,141300,43161100,8320,8320,8320,8320,0
20241203,141200,43161100,8320,8320,8320,8320,0
20241203,141100,43161100,8320,8320,8320,8320,0
20241203,141000,43161100,8320,8320,8320,8320,0
20241203,140900,43161100,8320,8320,8320,8320,0
20241203,140800,43161100,8320,8320,8320,8320,0
20241203,140700,43161100,8320,8320,8320,8320,0
20241203,140600,43161100,8320,8320,8320,8320,0
20241203,140500,43161100,8320,8320,8320,8320,1
20241203,140400,43152780,8300,8300,8300,8300,0
20241203,140300,43152780,8300,8300,8300,8300,0
20241203,140200,43152780,8300,8300,8300,8300,12
20241203,140100,43053180,8250,8250,8250,8250,0
20241203,140000,43053180,8250,8250,8250,8250,0
20241203,135900,43053180,8250,8250,8250,8250,0
20241203,135800,43053180,8250,8250,8250,8250,0
20241203,135700,43053180,8250,8250,8250,8250,0
20241203,135600,43053180,8250,8250,8250,8250,0
20241203,135500,43053180,8250,8250,8250,8250,0
20241203,135400,43053180,8250,8250,8250,8250,0
20241203,135300,43053180,8250,8250,8250,8250,0
20241203,135200,43053180,8250,8250,8250,8250,0
20241203,135100,43053180,8250,8250,8320,8250,12
20241203,135000,42953850,8250,8250,8250,8250,10
20241203,134900,42871350,8250,8250,8250,8250,0
20241203,134800,42871350,8250,8250,8250,8250,0
20241203,134700,42871350,8250,8250,8250,8250,0
20241203,134600,42871350,8250,8250,8250,8250,0
20241203,134500,42871350,8250,8250,8250,8250,0
20241203,134400,42871350,8250,8250,8250,8250,0
20241203,134300,42871350,8250,8250,8250,8250,0
20241203,134200,42871350,8250,8250,8250,8250,0
20241203,134100,42871350,8250,8250,8250,8250,0
20241203,134000,42871350,8250,8250,8250,8250,0
20241203,133900,42871350,8250,8250,8250,8250,0
20241203,133800,42871350,8250,8250,8250,8250,0
20241203,133700,42871350,8250,8250,8250,8250,1
20241203,133600,42863100,8250,8250,8250,8250,0
20241203,133500,42863100,8250,8250,8250,8250,0
20241203,133400,42863100,8250,8250,8250,8250,0
20241203,133300,42863100,8250,8250,8250,8250,0
20241203,133200,42863100,8250,8250,8250,8250,0
20241203,133100,42863100,8250,8250,8250,8250,0
20241203,133000,42863100,8250,8250,8250,8250,0
20241203,132900,42863100,8250,8250,8250,8250,0
20241203,132800,42863100,8250,8250,8250,8250,0
20241203,132700,42863100,8250,8250,8250,8250,0
20241203,132600,42863100,8250,8250,8250,8250,0
20241203,132500,42863100,8250,8250,8250,8250,0
20241203,132400,42863100,8250,8250,8250,8250,5
20241203,132300,42821850,8240,8240,8240,8240,0
20241203,132200,42821850,8240,8240,8240,8240,0
20241203,132100,42821850,8240,8240,8240,8240,0
20241203,132000,42821850,8240,8240,8240,8240,0
20241203,131900,42821850,8240,8240,8240,8240,0
20241203,131800,42821850,8240,8240,8240,8240,0
20241203,131700,42821850,8240,8240,8240,8240,0
20241203,131600,42821850,8240,8240,8240,8240,0
20241203,131500,42821850,8240,8240,8240,8240,0
20241203,131400,42821850,8240,8240,8240,8240,0
20241203,131300,42821850,8240,8240,8240,8240,0
20241203,131200,42821850,8240,8240,8240,8240,0
20241203,131100,42821850,8240,8240,8240,8240,0
20241203,131000,42821850,8240,8240,8240,8240,0
20241203,130900,42821850,8240,8240,8240,8240,1
20241203,130800,42813610,8210,8210,8210,8210,47
20241203,130700,42427740,8210,8210,8210,8210,0
20241203,130600,42427740,8210,8210,8210,8210,0
20241203,130500,42427740,8210,8210,8210,8210,727
20241203,130400,36459070,8210,8210,8210,8210,0
20241203,130300,36459070,8210,8210,8210,8210,0
20241203,130200,36459070,8210,8210,8210,8210,0
20241203,130100,36459070,8210,8210,8210,8210,0
20241203,130000,36459070,8210,8210,8210,8210,42
20241203,125900,36114250,8200,8210,8210,8200,9
20241203,125800,36040390,8200,8200,8200,8200,0
20241203,125700,36040390,8200,8200,8200,8200,0
20241203,125600,36040390,8200,8200,8200,8200,0
20241203,125500,36040390,8200,8200,8200,8200,0
20241203,125400,36040390,8200,8200,8200,8200,0
20241203,125300,36040390,8200,8200,8200,8200,0
20241203,125200,36040390,8200,8200,8200,8200,0
20241203,125100,36040390,8200,8200,8200,8200,0
20241203,125000,36040390,8200,8200,8200,8200,0
20241203,124900,36040390,8200,8200,8200,8200,25
20241203,124800,35835390,8210,8210,8210,8210,0
20241203,124700,35835390,8210,8210,8210,8210,0
20241203,124600,35835390,8210,8210,8210,8210,0
20241203,124500,35835390,8210,8210,8210,8210,0
20241203,124400,35835390,8210,8210,8210,8210,0
20241203,124300,35835390,8210,8210,8210,8210,1
20241203,124200,35827180,8210,8210,8210,8210,0
20241203,124100,35827180,8210,8210,8210,8210,0
20241203,124000,35827180,8210,8210,8210,8210,7
20241203,123900,35769710,8210,8210,8210,8210,27
20241203,123800,35548040,8200,8200,8200,8200,0
20241203,123700,35548040,8200,8200,8200,8200,0
20241203,123600,35548040,8200,8200,8200,8200,0
20241203,123500,35548040,8200,8200,8200,8200,0
20241203,123400,35548040,8200,8200,8200,8200,0
20241203,123300,35548040,8200,8210,8210,8200,72
20241203,123200,34957530,8210,8210,8210,8210,0
20241203,123100,34957530,8210,8210,8210,8210,0
20241203,123000,34957530,8210,8210,8210,8210,0
20241203,122900,34957530,8210,8210,8210,8210,0
20241203,122800,34957530,8210,8210,8210,8210,0
20241203,122700,34957530,8210,8210,8210,8210,0
20241203,122600,34957530,8210,8210,8210,8210,0
20241203,122500,34957530,8210,8210,8210,8210,0
20241203,122400,34957530,8210,8210,8210,8210,0
20241203,122300,34957530,8210,8210,8210,8210,0
20241203,122200,34957530,8210,8210,8210,8210,0
20241203,122100,34957530,8210,8210,8210,8210,0
20241203,122000,34957530,8210,8210,8210,8210,0
20241203,121900,34957530,8210,8210,8210,8210,0
20241203,121800,34957530,8210,8210,8210,8210,0
20241203,121700,34957530,8210,8210,8210,8210,13
20241203,121600,34850800,8210,8210,8210,8210,0
20241203,121500,34850800,8210,8210,8210,8210,0
20241203,121400,34850800,8210,8210,8210,8210,4
20241203,121300,34817960,8210,8210,8210,8210,72
20241203,121200,34226840,8220,8220,8220,8220,0
20241203,121100,34226840,8220,8220,8220,8220,0
20241203,121000,34226840,8220,8230,8230,8220,17
20241203,120900,34087030,8240,8240,8240,8240,13
20241203,120800,33979910,8240,8240,8240,8240,28
20241203,120700,33749190,8240,8260,8260,8240,3
20241203,120600,33724430,8260,8260,8260,8260,0
20241203,120500,33724430,8260,8260,8260,8260,0
20241203,120400,33724430,8260,8260,8260,8260,0
20241203,120300,33724430,8260,8260,8260,8260,0
20241203,120200,33724430,8260,8260,8260,8260,0
20241203,120100,33724430,8260,8260,8260,8260,0
20241203,120000,33724430,8260,8260,8260,8260,0
20241203,115900,33724430,8260,8260,8260,8260,8
20241203,115800,33658350,8290,8290,8290,8290,0
20241203,115700,33658350,8290,8290,8290,8290,0
20241203,115600,33658350,8290,8290,8290,8290,0
20241203,115500,33658350,8290,8290,8290,8290,0
20241203,115400,33658350,8290,8290,8290,8290,0
20241203,115300,33658350,8290,8290,8290,8290,0
20241203,115200,33658350,8290,8290,8290,8290,0
20241203,115100,33658350,8290,8290,8290,8290,0
20241203,115000,33658350,8290,8290,8290,8290,0
20241203,114900,33658350,8290,8290,8290,8290,0
20241203,114800,33658350,8290,8290,8290,8290,4
20241203,114700,33625190,8290,8290,8290,8290,0
20241203,114600,33625190,8290,8290,8290,8290,0
20241203,114500,33625190,8290,8290,8290,8290,0
20241203,114400,33625190,8290,8290,8290,8290,0
20241203,114300,33625190,8290,8290,8290,8290,0
20241203,114200,33625190,8290,8290,8290,8290,0
20241203,114100,33625190,8290,8290,8290,8290,0
20241203,114000,33625190,8290,8290,8290,8290,0
20241203,113900,33625190,8290,8290,8290,8290,0
20241203,113800,33625190,8290,8290,8290,8290,0
20241203,113700,33625190,8290,8290,8290,8290,0
20241203,113600,33625190,8290,8290,8290,8290,0
20241203,113500,33625190,8290,8290,8290,8290,0
20241203,113400,33625190,8290,8300,8300,8290,8
20241203,113300,33558860,8330,8330,8330,8330,0
20241203,113200,33558860,8330,8330,8330,8330,0
20241203,113100,33558860,8330,8330,8330,8330,0
20241203,113000,33558860,8330,8330,8330,8330,0
20241203,112900,33558860,8330,8330,8330,8330,0
20241203,112800,33558860,8330,8330,8330,8330,0
20241203,112700,33558860,8330,8330,8330,8330,0
20241203,112600,33558860,8330,8330,8330,8330,0
20241203,112500,33558860,8330,8330,8330,8330,0
20241203,112400,33558860,8330,8330,8330,8330,0
20241203,112300,33558860,8330,8330,8330,8330,0
20241203,112200,33558860,8330,8330,8330,8330,0
20241203,112100,33558860,8330,8330,8330,8330,0
20241203,112000,33558860,8330,8330,8330,8330,0
20241203,111900,33558860,8330,8330,8330,8330,0
20241203,111800,33558860,8330,8330,8330,8330,0
20241203,111700,33558860,8330,8330,8330,8330,0
20241203,111600,33558860,8330,8330,8330,8330,0
20241203,111500,33558860,8330,8310,8330,8310,406
20241203,111400,30178510,8300,8300,8300,8300,0
20241203,111300,30178510,8300,8300,8300,8300,0
20241203,111200,30178510,8300,8300,8300,8300,0
20241203,111100,30178510,8300,8300,8300,8300,0
20241203,111000,30178510,8300,8300,8300,8300,0
20241203,110900,30178510,8300,8300,8300,8300,0
20241203,110800,30178510,8300,8300,8300,8300,0
20241203,110700,30178510,8300,8300,8300,8300,0
20241203,110600,30178510,8300,8300,8300,8300,0
20241203,110500,30178510,8300,8300,8300,8300,0
20241203,110400,30178510,8300,8300,8300,8300,0
20241203,110300,30178510,8300,8300,8300,8300,0
20241203,110200,30178510,8300,8300,8300,8300,0
20241203,110100,30178510,8300,8300,8300,8300,0
20241203,110000,30178510,8300,8300,8300,8300,0
20241203,105900,30178510,8300,8300,8300,8300,0
20241203,105800,30178510,8300,8300,8300,8300,0
20241203,105700,30178510,8300,8300,8300,8300,0
20241203,105600,30178510,8300,8300,8300,8300,6
20241203,105500,30128710,8300,8300,8300,8300,0
20241203,105400,30128710,8300,8300,8300,8300,0
20241203,105300,30128710,8300,8300,8300,8300,2
20241203,105200,30112110,8300,8300,8300,8300,0
20241203,105100,30112110,8300,8300,8300,8300,0
20241203,105000,30112110,8300,8300,8300,8300,0
20241203,104900,30112110,8300,8300,8300,8300,0
20241203,104800,30112110,8300,8300,8300,8300,0
20241203,104700,30112110,8300,8300,8300,8300,0
20241203,104600,30112110,8300,8300,8300,8290,24
20241203,104500,29913000,8300,8300,8300,8300,0
20241203,104400,29913000,8300,8300,8300,8300,0
20241203,104300,29913000,8300,8300,8300,8300,0
20241203,104200,29913000,8300,8300,8300,8300,0
20241203,104100,29913000,8300,8300,8300,8300,0
20241203,104000,29913000,8300,8300,8300,8300,0
20241203,103900,29913000,8300,8300,8300,8300,0
20241203,103800,29913000,8300,8300,8300,8300,0
20241203,103700,29913000,8300,8300,8300,8300,0
20241203,103600,29913000,8300,8300,8300,8300,0
20241203,103500,29913000,8300,8300,8300,8300,0
20241203,103400,29913000,8300,8300,8300,8300,0
20241203,103300,29913000,8300,8300,8300,8300,0
20241203,103200,29913000,8300,8300,8300,8300,0
20241203,103100,29913000,8300,8300,8300,8300,0
20241203,103000,29913000,8300,8300,8300,8300,0
20241203,102900,29913000,8300,8300,8300,8300,0
20241203,102800,29913000,8300,8300,8300,8300,0
20241203,102700,29913000,8300,8300,8300,8300,0
20241203,102600,29913000,8300,8300,8300,8300,0
20241203,102500,29913000,8300,8300,8300,8300,0
20241203,102400,29913000,8300,8300,8300,8300,0
20241203,102300,29913000,8300,8300,8300,8300,0
20241203,102200,29913000,8300,8300,8300,8300,0
20241203,102100,29913000,8300,8300,8300,8300,0
20241203,102000,29913000,8300,8300,8300,8300,1
20241203,101900,29904700,8240,8240,8240,8240,0
20241203,101800,29904700,8240,8240,8240,8240,0
20241203,101700,29904700,8240,8240,8240,8240,0
20241203,101600,29904700,8240,8240,8240,8240,0
20241203,101500,29904700,8240,8240,8240,8240,0
20241203,101400,29904700,8240,8240,8240,8240,0
20241203,101300,29904700,8240,8240,8240,8240,0
20241203,101200,29904700,8240,8240,8240,8240,0
20241203,101100,29904700,8240,8240,8240,8240,0
20241203,101000,29904700,8240,8240,8240,8240,0
20241203,100900,29904700,8240,8240,8240,8240,0
20241203,100800,29904700,8240,8240,8240,8240,0
20241203,100700,29904700,8240,8240,8240,8240,0
20241203,100600,29904700,8240,8240,8240,8240,0
20241203,100500,29904700,8240,8290,8290,8160,3145
20241203,100400,4162510,8290,8290,8290,8290,0
20241203,100300,4162510,8290,8330,8330,8290,5
20241203,100200,4121020,8330,8330,8330,8330,0
20241203,100100,4121020,8330,8330,8330,8330,0
20241203,100000,4121020,8330,8330,8330,8330,0
20241203,095900,4121020,8330,8330,8330,8330,0
20241203,095800,4121020,8330,8330,8330,8330,0
20241203,095700,4121020,8330,8330,8330,8330,0
20241203,095600,4121020,8330,8330,8330,8330,0
20241203,095500,4121020,8330,8330,8330,8330,0
20241203,095400,4121020,8330,8330,8330,8330,0
20241203,095300,4121020,8330,8330,8330,8330,0
20241203,095200,4121020,8330,8330,8330,8330,0
20241203,095100,4121020,8330,8330,8330,8330,0
20241203,095000,4121020,8330,8330,8330,8330,0
20241203,094900,4121020,8330,8330,8330,8330,0
20241203,094800,4121020,8330,8330,8330,8330,0
20241203,094700,4121020,8330,8330,8330,8330,0
20241203,094600,4121020,8330,8330,8330,8330,0
20241203,094500,4121020,8330,8330,8330,8330,0
20241203,094400,4121020,8330,8330,8330,8330,0
20241203,094300,4121020,8330,8330,8330,8330,0
20241203,094200,4121020,8330,8330,8330,8330,0
20241203,094100,4121020,8330,8330,8330,8330,0
20241203,094000,4121020,8330,8330,8330,8330,0
20241203,093900,4121020,8330,8330,8330,8330,0
20241203,093800,4121020,8330,8330,8330,8330,0
20241203,093700,4121020,8330,8330,8330,8330,0
20241203,093600,4121020,8330,8330,8330,8330,0
20241203,093500,4121020,8330,8330,8330,8330,0
20241203,093400,4121020,8330,8330,8330,8330,0
20241203,093300,4121020,8330,8330,8330,8330,0
20241203,093200,4121020,8330,8330,8330,8330,0
20241203,093100,4121020,8330,8330,8330,8330,0
20241203,093000,4121020,8330,8330,8330,8330,0
20241203,092900,4121020,8330,8330,8330,8330,0
20241203,092800,4121020,8330,8330,8330,8330,0
20241203,092700,4121020,8330,8330,8330,8330,0
20241203,092600,4121020,8330,8330,8330,8330,0
20241203,092500,4121020,8330,8330,8330,8330,2
20241203,092400,4104360,8340,8340,8340,8340,0
20241203,092300,4104360,8340,8340,8340,8340,0
20241203,092200,4104360,8340,8340,8340,8340,0
20241203,092100,4104360,8340,8340,8340,8340,0
20241203,092000,4104360,8340,8340,8340,8340,0
20241203,091900,4104360,8340,8340,8340,8340,0
20241203,091800,4104360,8340,8340,8340,8340,0
20241203,091700,4104360,8340,8340,8340,8340,0
20241203,091600,4104360,8340,8340,8340,8340,0
20241203,091500,4104360,8340,8340,8340,8340,0
20241203,091400,4104360,8340,8340,8340,8340,0
20241203,091300,4104360,8340,8340,8340,8340,0
20241203,091200,4104360,8340,8340,8340,8340,1
20241203,091100,4096020,8160,8250,8250,8160,500
20241203,091000,0,8350,8350,8350,8350,0
20241203,090900,0,8350,8350,8350,8350,0
20241203,090800,0,8350,8350,8350,8350,0
20241203,090700,0,8350,8350,8350,8350,0
20241203,090600,0,8350,8350,8350,8350,0
20241203,090500,0,8350,8350,8350,8350,0
20241203,090400,0,8350,8350,8350,8350,0
20241203,090300,0,8350,8350,8350,8350,0
20241203,090200,0,8350,8350,8350,8350,0
20241203,090100,0,8350,8350,8350,8350,0
20241203,090000,0,8350,8350,8350,8350,0