KissMeData/264660/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,210100,105271560,9440,9440,9440,9440,52
20241203,210000,105271560,9440,9440,9440,9440,0
20241203,205900,105271560,9440,9440,9440,9440,0
20241203,205800,105271560,9440,9440,9440,9440,0
20241203,205700,105271560,9440,9440,9440,9440,0
20241203,205600,105271560,9440,9440,9440,9440,0
20241203,205500,105271560,9440,9440,9440,9440,0
20241203,205400,105271560,9440,9440,9440,9440,0
20241203,205300,105271560,9440,9440,9440,9440,0
20241203,205200,105271560,9440,9440,9440,9440,0
20241203,205100,105271560,9440,9440,9440,9440,0
20241203,205000,105271560,9440,9440,9440,9440,0
20241203,204900,105271560,9440,9440,9440,9440,0
20241203,204800,105271560,9440,9440,9440,9440,0
20241203,204700,105271560,9440,9440,9440,9440,0
20241203,204600,105271560,9440,9440,9440,9440,0
20241203,204500,105271560,9440,9440,9440,9440,0
20241203,204400,105271560,9440,9440,9440,9440,0
20241203,204300,105271560,9440,9440,9440,9440,0
20241203,204200,105271560,9440,9440,9440,9440,0
20241203,204100,105271560,9440,9440,9440,9440,0
20241203,204000,105271560,9440,9440,9440,9440,0
20241203,203900,105271560,9440,9440,9440,9440,0
20241203,203800,105271560,9440,9440,9440,9440,0
20241203,203700,105271560,9440,9440,9440,9440,0
20241203,203600,105271560,9440,9440,9440,9440,0
20241203,203500,105271560,9440,9440,9440,9440,0
20241203,203400,105271560,9440,9440,9440,9440,0
20241203,203300,105271560,9440,9440,9440,9440,0
20241203,203200,105271560,9440,9440,9440,9440,0
20241203,203100,105271560,9440,9440,9440,9440,52
20241203,203000,105271560,9440,9440,9440,9440,0
20241203,202900,105271560,9440,9440,9440,9440,0
20241203,202800,105271560,9440,9440,9440,9440,0
20241203,202700,105271560,9440,9440,9440,9440,0
20241203,202600,105271560,9440,9440,9440,9440,0
20241203,202500,105271560,9440,9440,9440,9440,0
20241203,202400,105271560,9440,9440,9440,9440,0
20241203,202300,105271560,9440,9440,9440,9440,0
20241203,202200,105271560,9440,9440,9440,9440,0
20241203,202100,105271560,9440,9440,9440,9440,0
20241203,202000,105271560,9440,9440,9440,9440,0
20241203,201900,105271560,9440,9440,9440,9440,0
20241203,201800,105271560,9440,9440,9440,9440,0
20241203,201700,105271560,9440,9440,9440,9440,0
20241203,201600,105271560,9440,9440,9440,9440,0
20241203,201500,105271560,9440,9440,9440,9440,0
20241203,201400,105271560,9440,9440,9440,9440,0
20241203,201300,105271560,9440,9440,9440,9440,0
20241203,201200,105271560,9440,9440,9440,9440,0
20241203,201100,105271560,9440,9440,9440,9440,0
20241203,201000,105271560,9440,9440,9440,9440,0
20241203,200900,105271560,9440,9440,9440,9440,0
20241203,200800,105271560,9440,9440,9440,9440,0
20241203,200700,105271560,9440,9440,9440,9440,0
20241203,200600,105271560,9440,9440,9440,9440,0
20241203,200500,105271560,9440,9440,9440,9440,0
20241203,200400,105271560,9440,9440,9440,9440,0
20241203,200300,105271560,9440,9440,9440,9440,0
20241203,200200,105271560,9440,9440,9440,9440,0
20241203,200100,105271560,9440,9440,9440,9440,52
20241203,200000,105271560,9440,9440,9440,9440,0
20241203,195900,105271560,9440,9440,9440,9440,0
20241203,195800,105271560,9440,9440,9440,9440,0
20241203,195700,105271560,9440,9440,9440,9440,0
20241203,195600,105271560,9440,9440,9440,9440,0
20241203,195500,105271560,9440,9440,9440,9440,0
20241203,195400,105271560,9440,9440,9440,9440,0
20241203,195300,105271560,9440,9440,9440,9440,0
20241203,195200,105271560,9440,9440,9440,9440,0
20241203,195100,105271560,9440,9440,9440,9440,0
20241203,195000,105271560,9440,9440,9440,9440,0
20241203,194900,105271560,9440,9440,9440,9440,0
20241203,194800,105271560,9440,9440,9440,9440,0
20241203,194700,105271560,9440,9440,9440,9440,0
20241203,194600,105271560,9440,9440,9440,9440,0
20241203,194500,105271560,9440,9440,9440,9440,0
20241203,194400,105271560,9440,9440,9440,9440,0
20241203,194300,105271560,9440,9440,9440,9440,0
20241203,194200,105271560,9440,9440,9440,9440,0
20241203,194100,105271560,9440,9440,9440,9440,0
20241203,194000,105271560,9440,9440,9440,9440,0
20241203,193900,105271560,9440,9440,9440,9440,0
20241203,193800,105271560,9440,9440,9440,9440,0
20241203,193700,105271560,9440,9440,9440,9440,0
20241203,193600,105271560,9440,9440,9440,9440,0
20241203,193500,105271560,9440,9440,9440,9440,0
20241203,193400,105271560,9440,9440,9440,9440,0
20241203,193300,105271560,9440,9440,9440,9440,0
20241203,193200,105271560,9440,9440,9440,9440,0
20241203,193100,105271560,9440,9440,9440,9440,52
20241203,193000,105271560,9440,9440,9440,9440,0
20241203,192900,105271560,9440,9440,9440,9440,0
20241203,192800,105271560,9440,9440,9440,9440,0
20241203,192700,105271560,9440,9440,9440,9440,0
20241203,192600,105271560,9440,9440,9440,9440,0
20241203,192500,105271560,9440,9440,9440,9440,0
20241203,192400,105271560,9440,9440,9440,9440,0
20241203,192300,105271560,9440,9440,9440,9440,0
20241203,192200,105271560,9440,9440,9440,9440,0
20241203,192100,105271560,9440,9440,9440,9440,0
20241203,192000,105271560,9440,9440,9440,9440,0
20241203,191900,105271560,9440,9440,9440,9440,0
20241203,191800,105271560,9440,9440,9440,9440,0
20241203,191700,105271560,9440,9440,9440,9440,0
20241203,191600,105271560,9440,9440,9440,9440,0
20241203,191500,105271560,9440,9440,9440,9440,0
20241203,191400,105271560,9440,9440,9440,9440,0
20241203,191300,105271560,9440,9440,9440,9440,0
20241203,191200,105271560,9440,9440,9440,9440,0
20241203,191100,105271560,9440,9440,9440,9440,0
20241203,191000,105271560,9440,9440,9440,9440,0
20241203,190900,105271560,9440,9440,9440,9440,0
20241203,190800,105271560,9440,9440,9440,9440,0
20241203,190700,105271560,9440,9440,9440,9440,0
20241203,190600,105271560,9440,9440,9440,9440,0
20241203,190500,105271560,9440,9440,9440,9440,0
20241203,190400,105271560,9440,9440,9440,9440,0
20241203,190300,105271560,9440,9440,9440,9440,0
20241203,190200,105271560,9440,9440,9440,9440,0
20241203,190100,105271560,9440,9440,9440,9440,52
20241203,190000,105271560,9440,9440,9440,9440,0
20241203,185900,105271560,9440,9440,9440,9440,0
20241203,185800,105271560,9440,9440,9440,9440,0
20241203,185700,105271560,9440,9440,9440,9440,0
20241203,185600,105271560,9440,9440,9440,9440,0
20241203,185500,105271560,9440,9440,9440,9440,0
20241203,185400,105271560,9440,9440,9440,9440,0
20241203,185300,105271560,9440,9440,9440,9440,0
20241203,185200,105271560,9440,9440,9440,9440,0
20241203,185100,105271560,9440,9440,9440,9440,0
20241203,185000,105271560,9440,9440,9440,9440,0
20241203,184900,105271560,9440,9440,9440,9440,0
20241203,184800,105271560,9440,9440,9440,9440,0
20241203,184700,105271560,9440,9440,9440,9440,0
20241203,184600,105271560,9440,9440,9440,9440,0
20241203,184500,105271560,9440,9440,9440,9440,0
20241203,184400,105271560,9440,9440,9440,9440,0
20241203,184300,105271560,9440,9440,9440,9440,0
20241203,184200,105271560,9440,9440,9440,9440,0
20241203,184100,105271560,9440,9440,9440,9440,0
20241203,184000,105271560,9440,9440,9440,9440,0
20241203,183900,105271560,9440,9440,9440,9440,0
20241203,183800,105271560,9440,9440,9440,9440,0
20241203,183700,105271560,9440,9440,9440,9440,0
20241203,183600,105271560,9440,9440,9440,9440,0
20241203,183500,105271560,9440,9440,9440,9440,0
20241203,183400,105271560,9440,9440,9440,9440,0
20241203,183300,105271560,9440,9440,9440,9440,0
20241203,183200,105271560,9440,9440,9440,9440,0
20241203,183100,105271560,9440,9440,9440,9440,52
20241203,183000,105271560,9440,9440,9440,9440,0
20241203,182900,105271560,9440,9440,9440,9440,0
20241203,182800,105271560,9440,9440,9440,9440,0
20241203,182700,105271560,9440,9440,9440,9440,0
20241203,182600,105271560,9440,9440,9440,9440,0
20241203,182500,105271560,9440,9440,9440,9440,0
20241203,182400,105271560,9440,9440,9440,9440,0
20241203,182300,105271560,9440,9440,9440,9440,0
20241203,182200,105271560,9440,9440,9440,9440,0
20241203,182100,105271560,9440,9440,9440,9440,0
20241203,182000,105271560,9440,9440,9440,9440,0
20241203,181900,105271560,9440,9440,9440,9440,0
20241203,181800,105271560,9440,9440,9440,9440,0
20241203,181700,105271560,9440,9440,9440,9440,0
20241203,181600,105271560,9440,9440,9440,9440,0
20241203,181500,105271560,9440,9440,9440,9440,0
20241203,181400,105271560,9440,9440,9440,9440,0
20241203,181300,105271560,9440,9440,9440,9440,0
20241203,181200,105271560,9440,9440,9440,9440,0
20241203,181100,105271560,9440,9440,9440,9440,0
20241203,181000,105271560,9440,9440,9440,9440,0
20241203,180900,105271560,9440,9440,9440,9440,0
20241203,180800,105271560,9440,9440,9440,9440,0
20241203,180700,105271560,9440,9440,9440,9440,0
20241203,180600,105271560,9440,9440,9440,9440,0
20241203,180500,105271560,9440,9440,9440,9440,0
20241203,180400,105271560,9440,9440,9440,9440,0
20241203,180300,105271560,9440,9440,9440,9440,0
20241203,180200,105271560,9440,9440,9440,9440,0
20241203,180100,105271560,9440,9440,9440,9440,52
20241203,180000,105271560,9440,9440,9440,9440,0
20241203,175900,105271560,9440,9440,9440,9440,0
20241203,175800,105271560,9440,9440,9440,9440,0
20241203,175700,105271560,9440,9440,9440,9440,0
20241203,175600,105271560,9440,9440,9440,9440,0
20241203,175500,105271560,9440,9440,9440,9440,0
20241203,175400,105271560,9440,9440,9440,9440,0
20241203,175300,105271560,9440,9440,9440,9440,0
20241203,175200,105271560,9440,9440,9440,9440,0
20241203,175100,105271560,9440,9440,9440,9440,0
20241203,175000,105271560,9440,9440,9440,9440,0
20241203,174900,105271560,9440,9440,9440,9440,0
20241203,174800,105271560,9440,9440,9440,9440,0
20241203,174700,105271560,9440,9440,9440,9440,0
20241203,174600,105271560,9440,9440,9440,9440,0
20241203,174500,105271560,9440,9440,9440,9440,0
20241203,174400,105271560,9440,9440,9440,9440,0
20241203,174300,105271560,9440,9440,9440,9440,0
20241203,174200,105271560,9440,9440,9440,9440,0
20241203,174100,105271560,9440,9440,9440,9440,0
20241203,174000,105271560,9440,9440,9440,9440,0
20241203,173900,105271560,9440,9440,9440,9440,0
20241203,173800,105271560,9440,9440,9440,9440,0
20241203,173700,105271560,9440,9440,9440,9440,0
20241203,173600,105271560,9440,9440,9440,9440,0
20241203,173500,105271560,9440,9440,9440,9440,0
20241203,173400,105271560,9440,9440,9440,9440,0
20241203,173300,105271560,9440,9440,9440,9440,0
20241203,173200,105271560,9440,9440,9440,9440,0
20241203,173100,105271560,9440,9440,9440,9440,52
20241203,173000,105271560,9440,9440,9440,9440,0
20241203,172900,105271560,9440,9440,9440,9440,0
20241203,172800,105271560,9440,9440,9440,9440,0
20241203,172700,105271560,9440,9440,9440,9440,0
20241203,172600,105271560,9440,9440,9440,9440,0
20241203,172500,105271560,9440,9440,9440,9440,0
20241203,172400,105271560,9440,9440,9440,9440,0
20241203,172300,105271560,9440,9440,9440,9440,0
20241203,172200,105271560,9440,9440,9440,9440,0
20241203,172100,105271560,9440,9440,9440,9440,0
20241203,172000,105271560,9440,9440,9440,9440,0
20241203,171900,105271560,9440,9440,9440,9440,0
20241203,171800,105271560,9440,9440,9440,9440,0
20241203,171700,105271560,9440,9440,9440,9440,0
20241203,171600,105271560,9440,9440,9440,9440,0
20241203,171500,105271560,9440,9440,9440,9440,0
20241203,171400,105271560,9440,9440,9440,9440,0
20241203,171300,105271560,9440,9440,9440,9440,0
20241203,171200,105271560,9440,9440,9440,9440,0
20241203,171100,105271560,9440,9440,9440,9440,0
20241203,171000,105271560,9440,9440,9440,9440,0
20241203,170900,105271560,9440,9440,9440,9440,0
20241203,170800,105271560,9440,9440,9440,9440,0
20241203,170700,105271560,9440,9440,9440,9440,0
20241203,170600,105271560,9440,9440,9440,9440,0
20241203,170500,105271560,9440,9440,9440,9440,0
20241203,170400,105271560,9440,9440,9440,9440,0
20241203,170300,105271560,9440,9440,9440,9440,0
20241203,170200,105271560,9440,9440,9440,9440,0
20241203,170100,105271560,9440,9440,9440,9440,52
20241203,170000,105271560,9440,9440,9440,9440,0
20241203,165900,105271560,9440,9440,9440,9440,0
20241203,165800,105271560,9440,9440,9440,9440,0
20241203,165700,105271560,9440,9440,9440,9440,0
20241203,165600,105271560,9440,9440,9440,9440,0
20241203,165500,105271560,9440,9440,9440,9440,0
20241203,165400,105271560,9440,9440,9440,9440,0
20241203,165300,105271560,9440,9440,9440,9440,0
20241203,165200,105271560,9440,9440,9440,9440,0
20241203,165100,105271560,9440,9440,9440,9440,0
20241203,165000,105271560,9440,9440,9440,9440,0
20241203,164900,105271560,9440,9440,9440,9440,0
20241203,164800,105271560,9440,9440,9440,9440,0
20241203,164700,105271560,9440,9440,9440,9440,0
20241203,164600,105271560,9440,9440,9440,9440,0
20241203,164500,105271560,9440,9440,9440,9440,0
20241203,164400,105271560,9440,9440,9440,9440,0
20241203,164300,105271560,9440,9440,9440,9440,0
20241203,164200,105271560,9440,9440,9440,9440,0
20241203,164100,105271560,9440,9440,9440,9440,0
20241203,164000,105271560,9440,9440,9440,9440,0
20241203,163900,105271560,9440,9440,9440,9440,0
20241203,163800,105271560,9440,9440,9440,9440,0
20241203,163700,105271560,9440,9440,9440,9440,0
20241203,163600,105271560,9440,9440,9440,9440,0
20241203,163500,105271560,9440,9440,9440,9440,0
20241203,163400,105271560,9440,9440,9440,9440,0
20241203,163300,105271560,9440,9440,9440,9440,0
20241203,163200,105271560,9440,9440,9440,9440,0
20241203,163100,105271560,9440,9440,9440,9440,52
20241203,163000,105271560,9440,9440,9440,9440,0
20241203,162900,105271560,9440,9440,9440,9440,0
20241203,162800,105271560,9440,9440,9440,9440,0
20241203,162700,105271560,9440,9440,9440,9440,0
20241203,162600,105271560,9440,9440,9440,9440,0
20241203,162500,105271560,9440,9440,9440,9440,0
20241203,162400,105271560,9440,9440,9440,9440,0
20241203,162300,105271560,9440,9440,9440,9440,0
20241203,162200,105271560,9440,9440,9440,9440,0
20241203,162100,105271560,9440,9440,9440,9440,0
20241203,162000,105271560,9440,9440,9440,9440,0
20241203,161900,105271560,9440,9440,9440,9440,0
20241203,161800,105271560,9440,9440,9440,9440,0
20241203,161700,105271560,9440,9440,9440,9440,0
20241203,161600,105271560,9440,9440,9440,9440,0
20241203,161500,105271560,9440,9440,9440,9440,0
20241203,161400,105271560,9440,9440,9440,9440,0
20241203,161300,105271560,9440,9440,9440,9440,0
20241203,161200,105271560,9440,9440,9440,9440,0
20241203,161100,105271560,9440,9440,9440,9440,0
20241203,161000,105271560,9440,9440,9440,9440,0
20241203,160900,105271560,9440,9440,9440,9440,0
20241203,160800,105271560,9440,9440,9440,9440,0
20241203,160700,105271560,9440,9440,9440,9440,0
20241203,160600,105271560,9440,9440,9440,9440,0
20241203,160500,105271560,9440,9440,9440,9440,0
20241203,160400,105271560,9440,9440,9440,9440,0
20241203,160300,105271560,9440,9440,9440,9440,0
20241203,160200,105271560,9440,9440,9440,9440,0
20241203,160100,105271560,9440,9440,9440,9440,52
20241203,160000,105271560,9440,9440,9440,9440,0
20241203,155900,105271560,9440,9440,9440,9440,0
20241203,155800,105271560,9440,9440,9440,9440,0
20241203,155700,105271560,9440,9440,9440,9440,0
20241203,155600,105271560,9440,9440,9440,9440,0
20241203,155500,105271560,9440,9440,9440,9440,0
20241203,155400,105271560,9440,9440,9440,9440,0
20241203,155300,105271560,9440,9440,9440,9440,0
20241203,155200,105271560,9440,9440,9440,9440,0
20241203,155100,105271560,9440,9440,9440,9440,0
20241203,155000,105271560,9440,9440,9440,9440,0
20241203,154900,105271560,9440,9440,9440,9440,0
20241203,154800,105271560,9440,9440,9440,9440,0
20241203,154700,105271560,9440,9440,9440,9440,0
20241203,154600,105271560,9440,9440,9440,9440,0
20241203,154500,105271560,9440,9440,9440,9440,0
20241203,154400,105271560,9440,9440,9440,9440,0
20241203,154300,105271560,9440,9440,9440,9440,0
20241203,154200,105271560,9440,9440,9440,9440,0
20241203,154100,105271560,9440,9440,9440,9440,0
20241203,154000,105271560,9440,9440,9440,9440,0
20241203,153900,105271560,9440,9440,9440,9440,0
20241203,153800,105271560,9440,9440,9440,9440,0
20241203,153700,105271560,9440,9440,9440,9440,0
20241203,153600,105271560,9440,9440,9440,9440,0
20241203,153500,105271560,9440,9440,9440,9440,0
20241203,153400,105271560,9440,9440,9440,9440,0
20241203,153300,105271560,9440,9440,9440,9440,0
20241203,153200,105271560,9440,9440,9440,9440,0
20241203,153100,105271560,9440,9440,9440,9440,52
20241203,153000,105271560,9440,9440,9440,9440,52
20241203,152900,104780680,9420,9420,9420,9420,0
20241203,152800,104780680,9420,9420,9420,9420,0
20241203,152700,104780680,9420,9420,9420,9420,0
20241203,152600,104780680,9420,9420,9420,9420,0
20241203,152500,104780680,9420,9420,9420,9420,0
20241203,152400,104780680,9420,9420,9420,9420,0
20241203,152300,104780680,9420,9420,9420,9420,0
20241203,152200,104780680,9420,9420,9420,9420,0
20241203,152100,104780680,9420,9420,9420,9420,0
20241203,152000,104780680,9420,9420,9420,9420,0
20241203,151900,104780680,9420,9420,9420,9420,0
20241203,151800,104780680,9420,9420,9420,9420,16
20241203,151700,104629960,9430,9430,9430,9430,0
20241203,151600,104629960,9430,9430,9430,9430,0
20241203,151500,104629960,9430,9430,9430,9430,0
20241203,151400,104629960,9430,9430,9430,9430,0
20241203,151300,104629960,9430,9430,9430,9430,0
20241203,151200,104629960,9430,9430,9430,9430,0
20241203,151100,104629960,9430,9430,9430,9430,0
20241203,151000,104629960,9430,9430,9430,9430,1
20241203,150900,104620530,9420,9420,9420,9420,0
20241203,150800,104620530,9420,9420,9420,9420,0
20241203,150700,104620530,9420,9420,9420,9420,0
20241203,150600,104620530,9420,9420,9420,9420,0
20241203,150500,104620530,9420,9420,9420,9420,0
20241203,150400,104620530,9420,9420,9420,9420,4
20241203,150300,104582850,9410,9410,9410,9410,0
20241203,150200,104582850,9410,9410,9410,9410,0
20241203,150100,104582850,9410,9410,9410,9410,0
20241203,150000,104582850,9410,9410,9410,9410,0
20241203,145900,104582850,9410,9410,9410,9410,0
20241203,145800,104582850,9410,9410,9410,9410,100
20241203,145700,103641850,9440,9440,9440,9440,0
20241203,145600,103641850,9440,9440,9440,9440,0
20241203,145500,103641850,9440,9440,9440,9440,0
20241203,145400,103641850,9440,9440,9440,9440,0
20241203,145300,103641850,9440,9440,9440,9440,0
20241203,145200,103641850,9440,9440,9440,9440,0
20241203,145100,103641850,9440,9440,9440,9440,0
20241203,145000,103641850,9440,9440,9440,9440,0
20241203,144900,103641850,9440,9440,9440,9440,0
20241203,144800,103641850,9440,9440,9440,9440,0
20241203,144700,103641850,9440,9440,9440,9440,0
20241203,144600,103641850,9440,9440,9440,9440,0
20241203,144500,103641850,9440,9440,9440,9440,0
20241203,144400,103641850,9440,9440,9440,9440,0
20241203,144300,103641850,9440,9440,9440,9440,0
20241203,144200,103641850,9440,9440,9440,9440,0
20241203,144100,103641850,9440,9440,9440,9440,0
20241203,144000,103641850,9440,9440,9440,9440,0
20241203,143900,103641850,9440,9440,9440,9440,0
20241203,143800,103641850,9440,9420,9440,9420,740
20241203,143700,96663260,9400,9400,9400,9400,0
20241203,143600,96663260,9400,9410,9410,9400,100
20241203,143500,95722980,9400,9400,9400,9400,0
20241203,143400,95722980,9400,9400,9400,9400,0
20241203,143300,95722980,9400,9400,9400,9400,0
20241203,143200,95722980,9400,9400,9400,9400,10
20241203,143100,95628980,9400,9400,9400,9400,0
20241203,143000,95628980,9400,9400,9400,9400,0
20241203,142900,95628980,9400,9400,9400,9400,50
20241203,142800,95158980,9400,9400,9400,9400,101
20241203,142700,94209580,9410,9410,9410,9410,0
20241203,142600,94209580,9410,9410,9410,9410,0
20241203,142500,94209580,9410,9410,9410,9410,0
20241203,142400,94209580,9410,9410,9410,9410,0
20241203,142300,94209580,9410,9410,9410,9410,0
20241203,142200,94209580,9410,9410,9410,9410,0
20241203,142100,94209580,9410,9410,9410,9410,0
20241203,142000,94209580,9410,9410,9410,9410,0
20241203,141900,94209580,9410,9410,9410,9410,0
20241203,141800,94209580,9410,9410,9410,9410,0
20241203,141700,94209580,9410,9400,9410,9400,912
20241203,141600,85636670,9400,9400,9400,9400,50
20241203,141500,85166670,9400,9400,9400,9400,0
20241203,141400,85166670,9400,9400,9400,9400,0
20241203,141300,85166670,9400,9400,9400,9400,60
20241203,141200,84602670,9400,9400,9400,9400,0
20241203,141100,84602670,9400,9400,9400,9400,0
20241203,141000,84602670,9400,9400,9400,9400,0
20241203,140900,84602670,9400,9400,9400,9400,0
20241203,140800,84602670,9400,9400,9400,9400,0
20241203,140700,84602670,9400,9400,9400,9400,0
20241203,140600,84602670,9400,9400,9400,9400,0
20241203,140500,84602670,9400,9400,9400,9400,0
20241203,140400,84602670,9400,9400,9400,9400,0
20241203,140300,84602670,9400,9400,9400,9400,0
20241203,140200,84602670,9400,9400,9400,9400,70
20241203,140100,83944670,9400,9400,9400,9400,0
20241203,140000,83944670,9400,9400,9400,9400,0
20241203,135900,83944670,9400,9400,9400,9400,0
20241203,135800,83944670,9400,9400,9400,9400,0
20241203,135700,83944670,9400,9400,9400,9400,0
20241203,135600,83944670,9400,9400,9400,9400,0
20241203,135500,83944670,9400,9410,9410,9400,260
20241203,135400,81499870,9420,9420,9420,9420,0
20241203,135300,81499870,9420,9420,9420,9420,0
20241203,135200,81499870,9420,9420,9420,9420,0
20241203,135100,81499870,9420,9420,9420,9420,0
20241203,135000,81499870,9420,9420,9420,9420,0
20241203,134900,81499870,9420,9420,9420,9420,0
20241203,134800,81499870,9420,9420,9420,9420,11
20241203,134700,81396250,9410,9410,9410,9410,0
20241203,134600,81396250,9410,9410,9410,9410,0
20241203,134500,81396250,9410,9410,9410,9410,0
20241203,134400,81396250,9410,9410,9410,9410,0
20241203,134300,81396250,9410,9410,9410,9410,0
20241203,134200,81396250,9410,9410,9410,9410,0
20241203,134100,81396250,9410,9410,9410,9410,15
20241203,134000,81255100,9410,9410,9410,9410,0
20241203,133900,81255100,9410,9410,9410,9410,100
20241203,133800,80314100,9420,9420,9420,9420,24
20241203,133700,80088020,9420,9420,9420,9420,0
20241203,133600,80088020,9420,9420,9420,9420,31
20241203,133500,79796000,9430,9430,9430,9430,0
20241203,133400,79796000,9430,9430,9430,9430,0
20241203,133300,79796000,9430,9430,9430,9430,0
20241203,133200,79796000,9430,9430,9430,9430,0
20241203,133100,79796000,9430,9430,9430,9430,0
20241203,133000,79796000,9430,9430,9430,9430,0
20241203,132900,79796000,9430,9430,9430,9430,106
20241203,132800,78796420,9430,9430,9430,9430,0
20241203,132700,78796420,9430,9430,9430,9430,0
20241203,132600,78796420,9430,9430,9430,9430,0
20241203,132500,78796420,9430,9430,9430,9430,0
20241203,132400,78796420,9430,9430,9430,9430,0
20241203,132300,78796420,9430,9430,9430,9430,0
20241203,132200,78796420,9430,9430,9430,9430,0
20241203,132100,78796420,9430,9420,9430,9420,132
20241203,132000,77551670,9410,9410,9410,9410,0
20241203,131900,77551670,9410,9410,9410,9410,0
20241203,131800,77551670,9410,9410,9410,9410,0
20241203,131700,77551670,9410,9410,9410,9410,0
20241203,131600,77551670,9410,9410,9410,9410,37
20241203,131500,77203500,9430,9430,9430,9430,0
20241203,131400,77203500,9430,9430,9430,9430,0
20241203,131300,77203500,9430,9430,9430,9430,0
20241203,131200,77203500,9430,9430,9430,9430,0
20241203,131100,77203500,9430,9430,9430,9430,0
20241203,131000,77203500,9430,9430,9430,9430,0
20241203,130900,77203500,9430,9430,9430,9430,0
20241203,130800,77203500,9430,9430,9430,9430,0
20241203,130700,77203500,9430,9430,9430,9430,0
20241203,130600,77203500,9430,9430,9430,9430,0
20241203,130500,77203500,9430,9430,9430,9430,0
20241203,130400,77203500,9430,9430,9430,9430,0
20241203,130300,77203500,9430,9430,9430,9430,0
20241203,130200,77203500,9430,9430,9430,9430,0
20241203,130100,77203500,9430,9430,9430,9430,9
20241203,130000,77118630,9440,9440,9440,9440,0
20241203,125900,77118630,9440,9440,9440,9440,0
20241203,125800,77118630,9440,9440,9440,9440,0
20241203,125700,77118630,9440,9440,9440,9440,0
20241203,125600,77118630,9440,9440,9440,9440,0
20241203,125500,77118630,9440,9440,9440,9440,0
20241203,125400,77118630,9440,9440,9440,9440,0
20241203,125300,77118630,9440,9440,9440,9440,0
20241203,125200,77118630,9440,9440,9440,9440,0
20241203,125100,77118630,9440,9440,9440,9440,0
20241203,125000,77118630,9440,9440,9440,9440,0
20241203,124900,77118630,9440,9440,9440,9440,100
20241203,124800,76174630,9420,9420,9420,9420,0
20241203,124700,76174630,9420,9420,9420,9420,0
20241203,124600,76174630,9420,9420,9420,9420,1
20241203,124500,76165210,9430,9430,9430,9430,0
20241203,124400,76165210,9430,9430,9430,9430,0
20241203,124300,76165210,9430,9430,9430,9430,0
20241203,124200,76165210,9430,9430,9430,9430,0
20241203,124100,76165210,9430,9430,9430,9430,0
20241203,124000,76165210,9430,9430,9430,9430,0
20241203,123900,76165210,9430,9430,9430,9430,0
20241203,123800,76165210,9430,9430,9430,9430,0
20241203,123700,76165210,9430,9430,9430,9430,0
20241203,123600,76165210,9430,9430,9430,9430,0
20241203,123500,76165210,9430,9430,9430,9430,0
20241203,123400,76165210,9430,9430,9430,9430,0
20241203,123300,76165210,9430,9430,9430,9430,0
20241203,123200,76165210,9430,9430,9430,9430,149
20241203,123100,74760140,9430,9430,9430,9430,0
20241203,123000,74760140,9430,9430,9430,9430,0
20241203,122900,74760140,9430,9430,9430,9430,0
20241203,122800,74760140,9430,9430,9430,9430,200
20241203,122700,72874140,9430,9430,9430,9430,0
20241203,122600,72874140,9430,9430,9430,9430,0
20241203,122500,72874140,9430,9430,9430,9430,0
20241203,122400,72874140,9430,9430,9430,9430,1031
20241203,122300,63151810,9410,9410,9410,9410,0
20241203,122200,63151810,9410,9410,9410,9410,0
20241203,122100,63151810,9410,9410,9410,9410,0
20241203,122000,63151810,9410,9410,9410,9410,0
20241203,121900,63151810,9410,9410,9410,9410,0
20241203,121800,63151810,9410,9410,9410,9410,0
20241203,121700,63151810,9410,9410,9410,9410,100
20241203,121600,62210810,9420,9420,9420,9420,1
20241203,121500,62201390,9430,9430,9430,9430,0
20241203,121400,62201390,9430,9430,9430,9430,0
20241203,121300,62201390,9430,9430,9430,9430,0
20241203,121200,62201390,9430,9430,9430,9430,0
20241203,121100,62201390,9430,9430,9430,9430,0
20241203,121000,62201390,9430,9430,9430,9430,0
20241203,120900,62201390,9430,9430,9430,9430,0
20241203,120800,62201390,9430,9430,9430,9430,0
20241203,120700,62201390,9430,9430,9430,9430,0
20241203,120600,62201390,9430,9430,9430,9430,0
20241203,120500,62201390,9430,9430,9430,9430,0
20241203,120400,62201390,9430,9430,9430,9430,0
20241203,120300,62201390,9430,9430,9430,9430,0
20241203,120200,62201390,9430,9430,9430,9430,0
20241203,120100,62201390,9430,9430,9430,9430,0
20241203,120000,62201390,9430,9430,9430,9430,0
20241203,115900,62201390,9430,9430,9430,9430,0
20241203,115800,62201390,9430,9430,9430,9430,0
20241203,115700,62201390,9430,9430,9430,9430,0
20241203,115600,62201390,9430,9430,9430,9430,0
20241203,115500,62201390,9430,9430,9430,9430,0
20241203,115400,62201390,9430,9430,9430,9430,0
20241203,115300,62201390,9430,9430,9430,9430,0
20241203,115200,62201390,9430,9430,9430,9430,0
20241203,115100,62201390,9430,9430,9430,9430,0
20241203,115000,62201390,9430,9430,9430,9430,0
20241203,114900,62201390,9430,9430,9430,9430,0
20241203,114800,62201390,9430,9410,9430,9410,2
20241203,114700,62182550,9410,9410,9410,9410,10
20241203,114600,62088450,9420,9420,9420,9420,6
20241203,114500,62031930,9430,9430,9430,9430,0
20241203,114400,62031930,9430,9430,9430,9430,0
20241203,114300,62031930,9430,9430,9430,9430,0
20241203,114200,62031930,9430,9430,9430,9430,0
20241203,114100,62031930,9430,9430,9430,9430,0
20241203,114000,62031930,9430,9430,9430,9430,0
20241203,113900,62031930,9430,9430,9430,9430,0
20241203,113800,62031930,9430,9430,9430,9430,0
20241203,113700,62031930,9430,9430,9430,9430,0
20241203,113600,62031930,9430,9430,9430,9430,0
20241203,113500,62031930,9430,9430,9430,9430,0
20241203,113400,62031930,9430,9430,9430,9430,0
20241203,113300,62031930,9430,9430,9430,9430,0
20241203,113200,62031930,9430,9430,9430,9430,0
20241203,113100,62031930,9430,9420,9430,9420,147
20241203,113000,60646780,9420,9420,9420,9420,0
20241203,112900,60646780,9420,9420,9420,9420,0
20241203,112800,60646780,9420,9420,9420,9420,0
20241203,112700,60646780,9420,9420,9420,9420,0
20241203,112600,60646780,9420,9420,9420,9420,0
20241203,112500,60646780,9420,9420,9420,9420,0
20241203,112400,60646780,9420,9420,9420,9420,0
20241203,112300,60646780,9420,9420,9420,9420,0
20241203,112200,60646780,9420,9420,9420,9420,0
20241203,112100,60646780,9420,9420,9420,9420,0
20241203,112000,60646780,9420,9420,9420,9420,0
20241203,111900,60646780,9420,9420,9420,9420,0
20241203,111800,60646780,9420,9420,9420,9420,0
20241203,111700,60646780,9420,9420,9420,9420,0
20241203,111600,60646780,9420,9420,9420,9420,1
20241203,111500,60637360,9430,9430,9430,9430,0
20241203,111400,60637360,9430,9430,9430,9430,0
20241203,111300,60637360,9430,9430,9430,9430,0
20241203,111200,60637360,9430,9430,9430,9430,0
20241203,111100,60637360,9430,9430,9430,9430,0
20241203,111000,60637360,9430,9430,9430,9430,0
20241203,110900,60637360,9430,9430,9430,9430,0
20241203,110800,60637360,9430,9430,9430,9430,0
20241203,110700,60637360,9430,9430,9430,9430,0
20241203,110600,60637360,9430,9430,9430,9430,0
20241203,110500,60637360,9430,9430,9430,9430,0
20241203,110400,60637360,9430,9400,9430,9400,887
20241203,110300,52296920,9390,9390,9390,9390,0
20241203,110200,52296920,9390,9390,9390,9390,0
20241203,110100,52296920,9390,9390,9390,9390,1
20241203,110000,52287530,9400,9400,9400,9400,0
20241203,105900,52287530,9400,9400,9400,9400,0
20241203,105800,52287530,9400,9400,9400,9400,0
20241203,105700,52287530,9400,9400,9400,9400,0
20241203,105600,52287530,9400,9400,9400,9400,0
20241203,105500,52287530,9400,9400,9400,9400,0
20241203,105400,52287530,9400,9390,9400,9390,2
20241203,105300,52268740,9430,9430,9430,9430,0
20241203,105200,52268740,9430,9430,9430,9430,0
20241203,105100,52268740,9430,9430,9430,9430,0
20241203,105000,52268740,9430,9430,9430,9430,0
20241203,104900,52268740,9430,9400,9430,9400,39
20241203,104800,51901690,9400,9400,9400,9400,0
20241203,104700,51901690,9400,9400,9400,9400,0
20241203,104600,51901690,9400,9400,9440,9400,1070
20241203,104500,41843370,9400,9400,9400,9400,0
20241203,104400,41843370,9400,9400,9400,9400,0
20241203,104300,41843370,9400,9400,9400,9400,0
20241203,104200,41843370,9400,9400,9400,9400,0
20241203,104100,41843370,9400,9400,9400,9400,1
20241203,104000,41833970,9400,9370,9400,9370,2
20241203,103900,41815200,9390,9390,9390,9390,0
20241203,103800,41815200,9390,9390,9390,9390,0
20241203,103700,41815200,9390,9370,9390,9370,2
20241203,103600,41796440,9400,9400,9400,9400,0
20241203,103500,41796440,9400,9400,9400,9400,0
20241203,103400,41796440,9400,9400,9400,9400,0
20241203,103300,41796440,9400,9400,9400,9400,0
20241203,103200,41796440,9400,9400,9400,9400,0
20241203,103100,41796440,9400,9400,9400,9400,0
20241203,103000,41796440,9400,9400,9400,9400,151
20241203,102900,40377040,9440,9440,9440,9440,0
20241203,102800,40377040,9440,9440,9440,9440,0
20241203,102700,40377040,9440,9440,9440,9440,0
20241203,102600,40377040,9440,9430,9440,9430,86
20241203,102500,39565810,9450,9430,9450,9430,28
20241203,102400,39301490,9400,9400,9400,9390,351
20241203,102300,36002100,9400,9390,9400,9390,8
20241203,102200,35926910,9360,9360,9360,9360,0
20241203,102100,35926910,9360,9360,9360,9360,0
20241203,102000,35926910,9360,9360,9360,9360,0
20241203,101900,35926910,9360,9360,9360,9360,0
20241203,101800,35926910,9360,9360,9360,9360,50
20241203,101700,35458910,9400,9380,9400,9360,415
20241203,101600,31569220,9400,9400,9400,9400,29
20241203,101500,31296620,9400,9400,9400,9400,1
20241203,101400,31287220,9400,9400,9400,9400,0
20241203,101300,31287220,9400,9400,9400,9400,3
20241203,101200,31259020,9400,9400,9400,9400,0
20241203,101100,31259020,9400,9400,9400,9400,0
20241203,101000,31259020,9400,9400,9400,9400,0
20241203,100900,31259020,9400,9400,9400,9400,0
20241203,100800,31259020,9400,9400,9400,9400,0
20241203,100700,31259020,9400,9400,9400,9400,0
20241203,100600,31259020,9400,9400,9400,9400,0
20241203,100500,31259020,9400,9400,9400,9400,1
20241203,100400,31249620,9400,9400,9400,9400,0
20241203,100300,31249620,9400,9400,9400,9400,0
20241203,100200,31249620,9400,9400,9400,9400,0
20241203,100100,31249620,9400,9400,9400,9400,1
20241203,100000,31240220,9400,9400,9400,9400,20
20241203,095900,31052220,9400,9400,9400,9400,1
20241203,095800,31042820,9400,9400,9400,9400,0
20241203,095700,31042820,9400,9400,9400,9400,1
20241203,095600,31033420,9430,9400,9430,9400,22
20241203,095500,30825990,9370,9370,9370,9370,38
20241203,095400,30469930,9360,9360,9360,9360,0
20241203,095300,30469930,9360,9360,9360,9360,0
20241203,095200,30469930,9360,9360,9360,9360,0
20241203,095100,30469930,9360,9360,9360,9360,0
20241203,095000,30469930,9360,9360,9360,9360,0
20241203,094900,30469930,9360,9360,9360,9360,0
20241203,094800,30469930,9360,9360,9360,9360,0
20241203,094700,30469930,9360,9360,9360,9360,0
20241203,094600,30469930,9360,9360,9360,9360,0
20241203,094500,30469930,9360,9360,9360,9360,0
20241203,094400,30469930,9360,9360,9360,9360,0
20241203,094300,30469930,9360,9360,9360,9360,1
20241203,094200,30460570,9370,9370,9370,9370,38
20241203,094100,30104510,9370,9370,9370,9370,0
20241203,094000,30104510,9370,9330,9370,9330,452
20241203,093900,25882380,9340,9340,9340,9340,11
20241203,093800,25779640,9340,9340,9340,9340,0
20241203,093700,25779640,9340,9340,9340,9340,7
20241203,093600,25714260,9340,9340,9340,9340,35
20241203,093500,25387360,9340,9340,9340,9340,24
20241203,093400,25163200,9340,9340,9340,9340,0
20241203,093300,25163200,9340,9340,9340,9340,0
20241203,093200,25163200,9340,9350,9350,9340,202
20241203,093100,23274510,9360,9360,9360,9360,931
20241203,093000,14560350,9370,9400,9400,9370,95
20241203,092900,13669360,9370,9400,9410,9370,1034
20241203,092800,3951690,9400,9400,9400,9400,0
20241203,092700,3951690,9400,9400,9400,9400,12
20241203,092600,3838890,9400,9400,9400,9400,0
20241203,092500,3838890,9400,9400,9400,9400,0
20241203,092400,3838890,9400,9400,9400,9400,0
20241203,092300,3838890,9400,9400,9400,9400,0
20241203,092200,3838890,9400,9400,9400,9400,0
20241203,092100,3838890,9400,9400,9400,9400,0
20241203,092000,3838890,9400,9400,9400,9400,11
20241203,091900,3735490,9400,9400,9400,9400,0
20241203,091800,3735490,9400,9400,9400,9400,0
20241203,091700,3735490,9400,9400,9400,9400,0
20241203,091600,3735490,9400,9400,9400,9400,28
20241203,091500,3472290,9440,9440,9440,9440,0
20241203,091400,3472290,9440,9440,9440,9440,4
20241203,091300,3434530,9440,9440,9440,9440,1
20241203,091200,3425090,9530,9530,9530,9530,0
20241203,091100,3425090,9530,9530,9530,9530,0
20241203,091000,3425090,9530,9530,9530,9530,0
20241203,090900,3425090,9530,9530,9530,9530,0
20241203,090800,3425090,9530,9530,9530,9530,0
20241203,090700,3425090,9530,9530,9530,9530,0
20241203,090600,3425090,9530,9530,9530,9530,0
20241203,090500,3425090,9530,9530,9530,9530,0
20241203,090400,3425090,9530,9530,9530,9530,0
20241203,090300,3425090,9530,9530,9530,9530,0
20241203,090200,3425090,9530,9530,9530,9530,0
20241203,090100,3425090,9530,9440,9530,9430,138
20241203,090000,2116890,9400,9400,9730,9400,225