KissMeData/265560/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,210100,43823470,7320,7320,7320,7320,287
20241203,210000,43823470,7320,7320,7320,7320,0
20241203,205900,43823470,7320,7320,7320,7320,0
20241203,205800,43823470,7320,7320,7320,7320,0
20241203,205700,43823470,7320,7320,7320,7320,0
20241203,205600,43823470,7320,7320,7320,7320,0
20241203,205500,43823470,7320,7320,7320,7320,0
20241203,205400,43823470,7320,7320,7320,7320,0
20241203,205300,43823470,7320,7320,7320,7320,0
20241203,205200,43823470,7320,7320,7320,7320,0
20241203,205100,43823470,7320,7320,7320,7320,0
20241203,205000,43823470,7320,7320,7320,7320,0
20241203,204900,43823470,7320,7320,7320,7320,0
20241203,204800,43823470,7320,7320,7320,7320,0
20241203,204700,43823470,7320,7320,7320,7320,0
20241203,204600,43823470,7320,7320,7320,7320,0
20241203,204500,43823470,7320,7320,7320,7320,0
20241203,204400,43823470,7320,7320,7320,7320,0
20241203,204300,43823470,7320,7320,7320,7320,0
20241203,204200,43823470,7320,7320,7320,7320,0
20241203,204100,43823470,7320,7320,7320,7320,0
20241203,204000,43823470,7320,7320,7320,7320,0
20241203,203900,43823470,7320,7320,7320,7320,0
20241203,203800,43823470,7320,7320,7320,7320,0
20241203,203700,43823470,7320,7320,7320,7320,0
20241203,203600,43823470,7320,7320,7320,7320,0
20241203,203500,43823470,7320,7320,7320,7320,0
20241203,203400,43823470,7320,7320,7320,7320,0
20241203,203300,43823470,7320,7320,7320,7320,0
20241203,203200,43823470,7320,7320,7320,7320,0
20241203,203100,43823470,7320,7320,7320,7320,287
20241203,203000,43823470,7320,7320,7320,7320,0
20241203,202900,43823470,7320,7320,7320,7320,0
20241203,202800,43823470,7320,7320,7320,7320,0
20241203,202700,43823470,7320,7320,7320,7320,0
20241203,202600,43823470,7320,7320,7320,7320,0
20241203,202500,43823470,7320,7320,7320,7320,0
20241203,202400,43823470,7320,7320,7320,7320,0
20241203,202300,43823470,7320,7320,7320,7320,0
20241203,202200,43823470,7320,7320,7320,7320,0
20241203,202100,43823470,7320,7320,7320,7320,0
20241203,202000,43823470,7320,7320,7320,7320,0
20241203,201900,43823470,7320,7320,7320,7320,0
20241203,201800,43823470,7320,7320,7320,7320,0
20241203,201700,43823470,7320,7320,7320,7320,0
20241203,201600,43823470,7320,7320,7320,7320,0
20241203,201500,43823470,7320,7320,7320,7320,0
20241203,201400,43823470,7320,7320,7320,7320,0
20241203,201300,43823470,7320,7320,7320,7320,0
20241203,201200,43823470,7320,7320,7320,7320,0
20241203,201100,43823470,7320,7320,7320,7320,0
20241203,201000,43823470,7320,7320,7320,7320,0
20241203,200900,43823470,7320,7320,7320,7320,0
20241203,200800,43823470,7320,7320,7320,7320,0
20241203,200700,43823470,7320,7320,7320,7320,0
20241203,200600,43823470,7320,7320,7320,7320,0
20241203,200500,43823470,7320,7320,7320,7320,0
20241203,200400,43823470,7320,7320,7320,7320,0
20241203,200300,43823470,7320,7320,7320,7320,0
20241203,200200,43823470,7320,7320,7320,7320,0
20241203,200100,43823470,7320,7320,7320,7320,287
20241203,200000,43823470,7320,7320,7320,7320,0
20241203,195900,43823470,7320,7320,7320,7320,0
20241203,195800,43823470,7320,7320,7320,7320,0
20241203,195700,43823470,7320,7320,7320,7320,0
20241203,195600,43823470,7320,7320,7320,7320,0
20241203,195500,43823470,7320,7320,7320,7320,0
20241203,195400,43823470,7320,7320,7320,7320,0
20241203,195300,43823470,7320,7320,7320,7320,0
20241203,195200,43823470,7320,7320,7320,7320,0
20241203,195100,43823470,7320,7320,7320,7320,0
20241203,195000,43823470,7320,7320,7320,7320,0
20241203,194900,43823470,7320,7320,7320,7320,0
20241203,194800,43823470,7320,7320,7320,7320,0
20241203,194700,43823470,7320,7320,7320,7320,0
20241203,194600,43823470,7320,7320,7320,7320,0
20241203,194500,43823470,7320,7320,7320,7320,0
20241203,194400,43823470,7320,7320,7320,7320,0
20241203,194300,43823470,7320,7320,7320,7320,0
20241203,194200,43823470,7320,7320,7320,7320,0
20241203,194100,43823470,7320,7320,7320,7320,0
20241203,194000,43823470,7320,7320,7320,7320,0
20241203,193900,43823470,7320,7320,7320,7320,0
20241203,193800,43823470,7320,7320,7320,7320,0
20241203,193700,43823470,7320,7320,7320,7320,0
20241203,193600,43823470,7320,7320,7320,7320,0
20241203,193500,43823470,7320,7320,7320,7320,0
20241203,193400,43823470,7320,7320,7320,7320,0
20241203,193300,43823470,7320,7320,7320,7320,0
20241203,193200,43823470,7320,7320,7320,7320,0
20241203,193100,43823470,7320,7320,7320,7320,287
20241203,193000,43823470,7320,7320,7320,7320,0
20241203,192900,43823470,7320,7320,7320,7320,0
20241203,192800,43823470,7320,7320,7320,7320,0
20241203,192700,43823470,7320,7320,7320,7320,0
20241203,192600,43823470,7320,7320,7320,7320,0
20241203,192500,43823470,7320,7320,7320,7320,0
20241203,192400,43823470,7320,7320,7320,7320,0
20241203,192300,43823470,7320,7320,7320,7320,0
20241203,192200,43823470,7320,7320,7320,7320,0
20241203,192100,43823470,7320,7320,7320,7320,0
20241203,192000,43823470,7320,7320,7320,7320,0
20241203,191900,43823470,7320,7320,7320,7320,0
20241203,191800,43823470,7320,7320,7320,7320,0
20241203,191700,43823470,7320,7320,7320,7320,0
20241203,191600,43823470,7320,7320,7320,7320,0
20241203,191500,43823470,7320,7320,7320,7320,0
20241203,191400,43823470,7320,7320,7320,7320,0
20241203,191300,43823470,7320,7320,7320,7320,0
20241203,191200,43823470,7320,7320,7320,7320,0
20241203,191100,43823470,7320,7320,7320,7320,0
20241203,191000,43823470,7320,7320,7320,7320,0
20241203,190900,43823470,7320,7320,7320,7320,0
20241203,190800,43823470,7320,7320,7320,7320,0
20241203,190700,43823470,7320,7320,7320,7320,0
20241203,190600,43823470,7320,7320,7320,7320,0
20241203,190500,43823470,7320,7320,7320,7320,0
20241203,190400,43823470,7320,7320,7320,7320,0
20241203,190300,43823470,7320,7320,7320,7320,0
20241203,190200,43823470,7320,7320,7320,7320,0
20241203,190100,43823470,7320,7320,7320,7320,287
20241203,190000,43823470,7320,7320,7320,7320,0
20241203,185900,43823470,7320,7320,7320,7320,0
20241203,185800,43823470,7320,7320,7320,7320,0
20241203,185700,43823470,7320,7320,7320,7320,0
20241203,185600,43823470,7320,7320,7320,7320,0
20241203,185500,43823470,7320,7320,7320,7320,0
20241203,185400,43823470,7320,7320,7320,7320,0
20241203,185300,43823470,7320,7320,7320,7320,0
20241203,185200,43823470,7320,7320,7320,7320,0
20241203,185100,43823470,7320,7320,7320,7320,0
20241203,185000,43823470,7320,7320,7320,7320,0
20241203,184900,43823470,7320,7320,7320,7320,0
20241203,184800,43823470,7320,7320,7320,7320,0
20241203,184700,43823470,7320,7320,7320,7320,0
20241203,184600,43823470,7320,7320,7320,7320,0
20241203,184500,43823470,7320,7320,7320,7320,0
20241203,184400,43823470,7320,7320,7320,7320,0
20241203,184300,43823470,7320,7320,7320,7320,0
20241203,184200,43823470,7320,7320,7320,7320,0
20241203,184100,43823470,7320,7320,7320,7320,0
20241203,184000,43823470,7320,7320,7320,7320,0
20241203,183900,43823470,7320,7320,7320,7320,0
20241203,183800,43823470,7320,7320,7320,7320,0
20241203,183700,43823470,7320,7320,7320,7320,0
20241203,183600,43823470,7320,7320,7320,7320,0
20241203,183500,43823470,7320,7320,7320,7320,0
20241203,183400,43823470,7320,7320,7320,7320,0
20241203,183300,43823470,7320,7320,7320,7320,0
20241203,183200,43823470,7320,7320,7320,7320,0
20241203,183100,43823470,7320,7320,7320,7320,287
20241203,183000,43823470,7320,7320,7320,7320,0
20241203,182900,43823470,7320,7320,7320,7320,0
20241203,182800,43823470,7320,7320,7320,7320,0
20241203,182700,43823470,7320,7320,7320,7320,0
20241203,182600,43823470,7320,7320,7320,7320,0
20241203,182500,43823470,7320,7320,7320,7320,0
20241203,182400,43823470,7320,7320,7320,7320,0
20241203,182300,43823470,7320,7320,7320,7320,0
20241203,182200,43823470,7320,7320,7320,7320,0
20241203,182100,43823470,7320,7320,7320,7320,0
20241203,182000,43823470,7320,7320,7320,7320,0
20241203,181900,43823470,7320,7320,7320,7320,0
20241203,181800,43823470,7320,7320,7320,7320,0
20241203,181700,43823470,7320,7320,7320,7320,0
20241203,181600,43823470,7320,7320,7320,7320,0
20241203,181500,43823470,7320,7320,7320,7320,0
20241203,181400,43823470,7320,7320,7320,7320,0
20241203,181300,43823470,7320,7320,7320,7320,0
20241203,181200,43823470,7320,7320,7320,7320,0
20241203,181100,43823470,7320,7320,7320,7320,0
20241203,181000,43823470,7320,7320,7320,7320,0
20241203,180900,43823470,7320,7320,7320,7320,0
20241203,180800,43823470,7320,7320,7320,7320,0
20241203,180700,43823470,7320,7320,7320,7320,0
20241203,180600,43823470,7320,7320,7320,7320,0
20241203,180500,43823470,7320,7320,7320,7320,0
20241203,180400,43823470,7320,7320,7320,7320,0
20241203,180300,43823470,7320,7320,7320,7320,0
20241203,180200,43823470,7320,7320,7320,7320,0
20241203,180100,43823470,7320,7320,7320,7320,287
20241203,180000,43823470,7320,7320,7320,7320,0
20241203,175900,43823470,7320,7320,7320,7320,0
20241203,175800,43823470,7320,7320,7320,7320,0
20241203,175700,43823470,7320,7320,7320,7320,0
20241203,175600,43823470,7320,7320,7320,7320,0
20241203,175500,43823470,7320,7320,7320,7320,0
20241203,175400,43823470,7320,7320,7320,7320,0
20241203,175300,43823470,7320,7320,7320,7320,0
20241203,175200,43823470,7320,7320,7320,7320,0
20241203,175100,43823470,7320,7320,7320,7320,0
20241203,175000,43823470,7320,7320,7320,7320,0
20241203,174900,43823470,7320,7320,7320,7320,0
20241203,174800,43823470,7320,7320,7320,7320,0
20241203,174700,43823470,7320,7320,7320,7320,0
20241203,174600,43823470,7320,7320,7320,7320,0
20241203,174500,43823470,7320,7320,7320,7320,0
20241203,174400,43823470,7320,7320,7320,7320,0
20241203,174300,43823470,7320,7320,7320,7320,0
20241203,174200,43823470,7320,7320,7320,7320,0
20241203,174100,43823470,7320,7320,7320,7320,0
20241203,174000,43823470,7320,7320,7320,7320,0
20241203,173900,43823470,7320,7320,7320,7320,0
20241203,173800,43823470,7320,7320,7320,7320,0
20241203,173700,43823470,7320,7320,7320,7320,0
20241203,173600,43823470,7320,7320,7320,7320,0
20241203,173500,43823470,7320,7320,7320,7320,0
20241203,173400,43823470,7320,7320,7320,7320,0
20241203,173300,43823470,7320,7320,7320,7320,0
20241203,173200,43823470,7320,7320,7320,7320,0
20241203,173100,43823470,7320,7320,7320,7320,287
20241203,173000,43823470,7320,7320,7320,7320,0
20241203,172900,43823470,7320,7320,7320,7320,0
20241203,172800,43823470,7320,7320,7320,7320,0
20241203,172700,43823470,7320,7320,7320,7320,0
20241203,172600,43823470,7320,7320,7320,7320,0
20241203,172500,43823470,7320,7320,7320,7320,0
20241203,172400,43823470,7320,7320,7320,7320,0
20241203,172300,43823470,7320,7320,7320,7320,0
20241203,172200,43823470,7320,7320,7320,7320,0
20241203,172100,43823470,7320,7320,7320,7320,0
20241203,172000,43823470,7320,7320,7320,7320,0
20241203,171900,43823470,7320,7320,7320,7320,0
20241203,171800,43823470,7320,7320,7320,7320,0
20241203,171700,43823470,7320,7320,7320,7320,0
20241203,171600,43823470,7320,7320,7320,7320,0
20241203,171500,43823470,7320,7320,7320,7320,0
20241203,171400,43823470,7320,7320,7320,7320,0
20241203,171300,43823470,7320,7320,7320,7320,0
20241203,171200,43823470,7320,7320,7320,7320,0
20241203,171100,43823470,7320,7320,7320,7320,0
20241203,171000,43823470,7320,7320,7320,7320,0
20241203,170900,43823470,7320,7320,7320,7320,0
20241203,170800,43823470,7320,7320,7320,7320,0
20241203,170700,43823470,7320,7320,7320,7320,0
20241203,170600,43823470,7320,7320,7320,7320,0
20241203,170500,43823470,7320,7320,7320,7320,0
20241203,170400,43823470,7320,7320,7320,7320,0
20241203,170300,43823470,7320,7320,7320,7320,0
20241203,170200,43823470,7320,7320,7320,7320,0
20241203,170100,43823470,7320,7320,7320,7320,287
20241203,170000,43823470,7320,7320,7320,7320,0
20241203,165900,43823470,7320,7320,7320,7320,0
20241203,165800,43823470,7320,7320,7320,7320,0
20241203,165700,43823470,7320,7320,7320,7320,0
20241203,165600,43823470,7320,7320,7320,7320,0
20241203,165500,43823470,7320,7320,7320,7320,0
20241203,165400,43823470,7320,7320,7320,7320,0
20241203,165300,43823470,7320,7320,7320,7320,0
20241203,165200,43823470,7320,7320,7320,7320,0
20241203,165100,43823470,7320,7320,7320,7320,0
20241203,165000,43823470,7320,7320,7320,7320,0
20241203,164900,43823470,7320,7320,7320,7320,0
20241203,164800,43823470,7320,7320,7320,7320,0
20241203,164700,43823470,7320,7320,7320,7320,0
20241203,164600,43823470,7320,7320,7320,7320,0
20241203,164500,43823470,7320,7320,7320,7320,0
20241203,164400,43823470,7320,7320,7320,7320,0
20241203,164300,43823470,7320,7320,7320,7320,0
20241203,164200,43823470,7320,7320,7320,7320,0
20241203,164100,43823470,7320,7320,7320,7320,0
20241203,164000,43823470,7320,7320,7320,7320,0
20241203,163900,43823470,7320,7320,7320,7320,0
20241203,163800,43823470,7320,7320,7320,7320,0
20241203,163700,43823470,7320,7320,7320,7320,0
20241203,163600,43823470,7320,7320,7320,7320,0
20241203,163500,43823470,7320,7320,7320,7320,0
20241203,163400,43823470,7320,7320,7320,7320,0
20241203,163300,43823470,7320,7320,7320,7320,0
20241203,163200,43823470,7320,7320,7320,7320,0
20241203,163100,43823470,7320,7320,7320,7320,287
20241203,163000,43823470,7320,7320,7320,7320,0
20241203,162900,43823470,7320,7320,7320,7320,0
20241203,162800,43823470,7320,7320,7320,7320,0
20241203,162700,43823470,7320,7320,7320,7320,0
20241203,162600,43823470,7320,7320,7320,7320,0
20241203,162500,43823470,7320,7320,7320,7320,0
20241203,162400,43823470,7320,7320,7320,7320,0
20241203,162300,43823470,7320,7320,7320,7320,0
20241203,162200,43823470,7320,7320,7320,7320,0
20241203,162100,43823470,7320,7320,7320,7320,0
20241203,162000,43823470,7320,7320,7320,7320,0
20241203,161900,43823470,7320,7320,7320,7320,0
20241203,161800,43823470,7320,7320,7320,7320,0
20241203,161700,43823470,7320,7320,7320,7320,0
20241203,161600,43823470,7320,7320,7320,7320,0
20241203,161500,43823470,7320,7320,7320,7320,0
20241203,161400,43823470,7320,7320,7320,7320,0
20241203,161300,43823470,7320,7320,7320,7320,0
20241203,161200,43823470,7320,7320,7320,7320,0
20241203,161100,43823470,7320,7320,7320,7320,0
20241203,161000,43823470,7320,7320,7320,7320,0
20241203,160900,43823470,7320,7320,7320,7320,0
20241203,160800,43823470,7320,7320,7320,7320,0
20241203,160700,43823470,7320,7320,7320,7320,0
20241203,160600,43823470,7320,7320,7320,7320,0
20241203,160500,43823470,7320,7320,7320,7320,0
20241203,160400,43823470,7320,7320,7320,7320,0
20241203,160300,43823470,7320,7320,7320,7320,0
20241203,160200,43823470,7320,7320,7320,7320,0
20241203,160100,43823470,7320,7320,7320,7320,287
20241203,160000,43823470,7320,7320,7320,7320,0
20241203,155900,43823470,7320,7320,7320,7320,0
20241203,155800,43823470,7320,7320,7320,7320,0
20241203,155700,43823470,7320,7320,7320,7320,0
20241203,155600,43823470,7320,7320,7320,7320,0
20241203,155500,43823470,7320,7320,7320,7320,0
20241203,155400,43823470,7320,7320,7320,7320,0
20241203,155300,43823470,7320,7320,7320,7320,0
20241203,155200,43823470,7320,7320,7320,7320,0
20241203,155100,43823470,7320,7320,7320,7320,0
20241203,155000,43823470,7320,7320,7320,7320,0
20241203,154900,43823470,7320,7320,7320,7320,0
20241203,154800,43823470,7320,7320,7320,7320,0
20241203,154700,43823470,7320,7320,7320,7320,0
20241203,154600,43823470,7320,7320,7320,7320,0
20241203,154500,43823470,7320,7320,7320,7320,0
20241203,154400,43823470,7320,7320,7320,7320,0
20241203,154300,43823470,7320,7320,7320,7320,0
20241203,154200,43823470,7320,7320,7320,7320,0
20241203,154100,43823470,7320,7320,7320,7320,0
20241203,154000,43823470,7320,7320,7320,7320,0
20241203,153900,43823470,7320,7320,7320,7320,0
20241203,153800,43823470,7320,7320,7320,7320,0
20241203,153700,43823470,7320,7320,7320,7320,0
20241203,153600,43823470,7320,7320,7320,7320,0
20241203,153500,43823470,7320,7320,7320,7320,0
20241203,153400,43823470,7320,7320,7320,7320,0
20241203,153300,43823470,7320,7320,7320,7320,0
20241203,153200,43823470,7320,7320,7320,7320,0
20241203,153100,43823470,7320,7320,7320,7320,287
20241203,153000,43823470,7320,7320,7320,7320,287
20241203,152900,41722630,7320,7320,7320,7320,0
20241203,152800,41722630,7320,7320,7320,7320,0
20241203,152700,41722630,7320,7320,7320,7320,0
20241203,152600,41722630,7320,7320,7320,7320,0
20241203,152500,41722630,7320,7320,7320,7320,0
20241203,152400,41722630,7320,7320,7320,7320,0
20241203,152300,41722630,7320,7320,7320,7320,0
20241203,152200,41722630,7320,7320,7320,7320,0
20241203,152100,41722630,7320,7320,7320,7320,0
20241203,152000,41722630,7320,7320,7320,7320,0
20241203,151900,41722630,7320,7310,7320,7310,101
20241203,151800,40984310,7290,7300,7300,7290,24
20241203,151700,40809250,7310,7310,7310,7310,1
20241203,151600,40801940,7290,7300,7300,7290,80
20241203,151500,40218590,7310,7310,7310,7310,0
20241203,151400,40218590,7310,7310,7310,7310,14
20241203,151300,40116250,7310,7300,7310,7300,51
20241203,151200,39743940,7300,7300,7300,7300,0
20241203,151100,39743940,7300,7300,7300,7300,60
20241203,151000,39305940,7300,7300,7300,7300,0
20241203,150900,39305940,7300,7300,7300,7300,0
20241203,150800,39305940,7300,7300,7300,7300,9
20241203,150700,39240240,7300,7300,7300,7300,2
20241203,150600,39225640,7300,7300,7300,7300,0
20241203,150500,39225640,7300,7300,7300,7300,0
20241203,150400,39225640,7300,7300,7300,7300,0
20241203,150300,39225640,7300,7300,7300,7300,0
20241203,150200,39225640,7300,7300,7300,7300,148
20241203,150100,38145240,7300,7300,7300,7300,0
20241203,150000,38145240,7300,7300,7300,7300,71
20241203,145900,37626940,7300,7300,7300,7300,12
20241203,145800,37539340,7300,7300,7300,7290,14
20241203,145700,37437150,7290,7290,7290,7290,3
20241203,145600,37415280,7300,7300,7300,7300,0
20241203,145500,37415280,7300,7300,7300,7300,0
20241203,145400,37415280,7300,7300,7300,7300,1
20241203,145300,37407980,7290,7290,7290,7290,1
20241203,145200,37400690,7300,7300,7300,7300,0
20241203,145100,37400690,7300,7300,7300,7300,0
20241203,145000,37400690,7300,7300,7300,7300,0
20241203,144900,37400690,7300,7300,7300,7300,0
20241203,144800,37400690,7300,7300,7300,7300,0
20241203,144700,37400690,7300,7300,7300,7300,0
20241203,144600,37400690,7300,7300,7300,7300,0
20241203,144500,37400690,7300,7300,7300,7300,0
20241203,144400,37400690,7300,7300,7300,7300,0
20241203,144300,37400690,7300,7300,7300,7300,0
20241203,144200,37400690,7300,7300,7300,7300,0
20241203,144100,37400690,7300,7300,7300,7300,0
20241203,144000,37400690,7300,7300,7300,7300,0
20241203,143900,37400690,7300,7300,7300,7300,0
20241203,143800,37400690,7300,7300,7300,7300,0
20241203,143700,37400690,7300,7300,7300,7300,0
20241203,143600,37400690,7300,7300,7300,7300,2
20241203,143500,37386090,7300,7300,7300,7300,0
20241203,143400,37386090,7300,7300,7300,7300,0
20241203,143300,37386090,7300,7300,7300,7300,0
20241203,143200,37386090,7300,7300,7300,7300,1
20241203,143100,37378790,7290,7290,7290,7290,0
20241203,143000,37378790,7290,7290,7290,7290,0
20241203,142900,37378790,7290,7290,7290,7290,0
20241203,142800,37378790,7290,7290,7290,7290,0
20241203,142700,37378790,7290,7290,7290,7290,0
20241203,142600,37378790,7290,7290,7290,7290,0
20241203,142500,37378790,7290,7290,7290,7290,0
20241203,142400,37378790,7290,7290,7290,7290,0
20241203,142300,37378790,7290,7290,7290,7290,0
20241203,142200,37378790,7290,7290,7290,7290,59
20241203,142100,36948680,7290,7290,7290,7290,0
20241203,142000,36948680,7290,7290,7290,7290,0
20241203,141900,36948680,7290,7290,7290,7290,0
20241203,141800,36948680,7290,7290,7290,7290,0
20241203,141700,36948680,7290,7290,7290,7290,5
20241203,141600,36912230,7290,7290,7290,7290,0
20241203,141500,36912230,7290,7290,7290,7290,0
20241203,141400,36912230,7290,7290,7290,7290,0
20241203,141300,36912230,7290,7290,7290,7290,0
20241203,141200,36912230,7290,7290,7290,7290,0
20241203,141100,36912230,7290,7290,7290,7290,4
20241203,141000,36883070,7290,7290,7290,7290,0
20241203,140900,36883070,7290,7290,7290,7290,0
20241203,140800,36883070,7290,7290,7290,7290,0
20241203,140700,36883070,7290,7290,7290,7290,0
20241203,140600,36883070,7290,7290,7290,7290,4
20241203,140500,36853910,7290,7290,7290,7280,17
20241203,140400,36729990,7290,7290,7290,7290,6
20241203,140300,36686250,7290,7290,7290,7290,0
20241203,140200,36686250,7290,7290,7290,7290,0
20241203,140100,36686250,7290,7290,7290,7290,0
20241203,140000,36686250,7290,7290,7290,7290,0
20241203,135900,36686250,7290,7290,7290,7290,0
20241203,135800,36686250,7290,7290,7290,7290,0
20241203,135700,36686250,7290,7290,7290,7290,0
20241203,135600,36686250,7290,7290,7290,7290,0
20241203,135500,36686250,7290,7290,7290,7290,0
20241203,135400,36686250,7290,7290,7290,7290,0
20241203,135300,36686250,7290,7290,7290,7290,0
20241203,135200,36686250,7290,7290,7290,7290,0
20241203,135100,36686250,7290,7290,7290,7290,0
20241203,135000,36686250,7290,7290,7290,7290,0
20241203,134900,36686250,7290,7290,7290,7290,0
20241203,134800,36686250,7290,7290,7290,7290,0
20241203,134700,36686250,7290,7290,7290,7290,0
20241203,134600,36686250,7290,7290,7290,7290,5
20241203,134500,36649800,7290,7290,7290,7290,2
20241203,134400,36635220,7290,7290,7290,7290,0
20241203,134300,36635220,7290,7290,7290,7290,0
20241203,134200,36635220,7290,7290,7290,7290,0
20241203,134100,36635220,7290,7290,7290,7290,0
20241203,134000,36635220,7290,7290,7290,7290,0
20241203,133900,36635220,7290,7290,7290,7290,0
20241203,133800,36635220,7290,7290,7290,7290,1
20241203,133700,36627930,7290,7290,7290,7290,1
20241203,133600,36620640,7290,7290,7290,7290,0
20241203,133500,36620640,7290,7290,7290,7290,0
20241203,133400,36620640,7290,7260,7290,7260,6
20241203,133300,36576930,7260,7260,7260,7260,0
20241203,133200,36576930,7260,7260,7260,7260,0
20241203,133100,36576930,7260,7260,7260,7260,0
20241203,133000,36576930,7260,7260,7260,7260,0
20241203,132900,36576930,7260,7260,7260,7260,1
20241203,132800,36569670,7290,7290,7290,7290,0
20241203,132700,36569670,7290,7290,7290,7290,0
20241203,132600,36569670,7290,7290,7290,7290,0
20241203,132500,36569670,7290,7290,7290,7290,0
20241203,132400,36569670,7290,7290,7290,7290,0
20241203,132300,36569670,7290,7290,7290,7290,0
20241203,132200,36569670,7290,7290,7290,7290,0
20241203,132100,36569670,7290,7290,7290,7290,0
20241203,132000,36569670,7290,7290,7290,7290,0
20241203,131900,36569670,7290,7290,7290,7290,0
20241203,131800,36569670,7290,7290,7290,7290,0
20241203,131700,36569670,7290,7290,7290,7290,0
20241203,131600,36569670,7290,7290,7290,7290,1
20241203,131500,36562380,7240,7240,7240,7240,0
20241203,131400,36562380,7240,7240,7240,7240,0
20241203,131300,36562380,7240,7240,7240,7240,0
20241203,131200,36562380,7240,7240,7240,7240,0
20241203,131100,36562380,7240,7240,7240,7240,0
20241203,131000,36562380,7240,7240,7240,7240,0
20241203,130900,36562380,7240,7240,7240,7240,0
20241203,130800,36562380,7240,7240,7240,7240,150
20241203,130700,35476380,7290,7290,7290,7290,0
20241203,130600,35476380,7290,7290,7290,7290,1
20241203,130500,35469090,7240,7240,7240,7240,0
20241203,130400,35469090,7240,7240,7240,7240,0
20241203,130300,35469090,7240,7240,7240,7240,0
20241203,130200,35469090,7240,7250,7250,7240,100
20241203,130100,34744880,7290,7290,7290,7290,0
20241203,130000,34744880,7290,7290,7290,7290,0
20241203,125900,34744880,7290,7290,7290,7290,0
20241203,125800,34744880,7290,7290,7290,7290,0
20241203,125700,34744880,7290,7290,7290,7290,1
20241203,125600,34737590,7250,7250,7250,7250,0
20241203,125500,34737590,7250,7250,7250,7250,0
20241203,125400,34737590,7250,7250,7250,7250,0
20241203,125300,34737590,7250,7260,7260,7250,682
20241203,125200,29793030,7250,7250,7250,7250,0
20241203,125100,29793030,7250,7290,7290,7250,301
20241203,125000,27605040,7290,7290,7290,7290,0
20241203,124900,27605040,7290,7290,7290,7290,0
20241203,124800,27605040,7290,7290,7290,7290,0
20241203,124700,27605040,7290,7290,7290,7290,0
20241203,124600,27605040,7290,7290,7290,7290,0
20241203,124500,27605040,7290,7290,7290,7290,0
20241203,124400,27605040,7290,7290,7290,7290,0
20241203,124300,27605040,7290,7290,7290,7290,5
20241203,124200,27568590,7290,7290,7290,7290,0
20241203,124100,27568590,7290,7290,7290,7280,34
20241203,124000,27320760,7280,7290,7290,7280,11
20241203,123900,27240580,7290,7290,7290,7290,0
20241203,123800,27240580,7290,7290,7290,7290,0
20241203,123700,27240580,7290,7290,7290,7290,0
20241203,123600,27240580,7290,7290,7290,7290,0
20241203,123500,27240580,7290,7290,7290,7290,0
20241203,123400,27240580,7290,7290,7290,7290,0
20241203,123300,27240580,7290,7290,7290,7290,0
20241203,123200,27240580,7290,7290,7290,7290,0
20241203,123100,27240580,7290,7290,7290,7290,0
20241203,123000,27240580,7290,7290,7290,7290,0
20241203,122900,27240580,7290,7290,7290,7290,0
20241203,122800,27240580,7290,7290,7290,7290,0
20241203,122700,27240580,7290,7290,7290,7290,0
20241203,122600,27240580,7290,7290,7290,7290,0
20241203,122500,27240580,7290,7290,7290,7290,0
20241203,122400,27240580,7290,7290,7290,7290,0
20241203,122300,27240580,7290,7290,7290,7290,10
20241203,122200,27167680,7290,7290,7290,7290,10
20241203,122100,27094780,7290,7290,7290,7290,0
20241203,122000,27094780,7290,7290,7290,7290,0
20241203,121900,27094780,7290,7290,7290,7290,310
20241203,121800,24834880,7290,7290,7290,7290,6
20241203,121700,24791140,7290,7290,7290,7290,11
20241203,121600,24710950,7290,7290,7290,7290,13
20241203,121500,24616180,7280,7280,7280,7280,3
20241203,121400,24594340,7290,7290,7290,7290,0
20241203,121300,24594340,7290,7290,7290,7290,0
20241203,121200,24594340,7290,7290,7290,7290,5
20241203,121100,24557890,7300,7300,7300,7300,0
20241203,121000,24557890,7300,7300,7300,7300,0
20241203,120900,24557890,7300,7300,7300,7300,0
20241203,120800,24557890,7300,7300,7300,7300,0
20241203,120700,24557890,7300,7300,7300,7300,0
20241203,120600,24557890,7300,7300,7300,7300,0
20241203,120500,24557890,7300,7300,7300,7300,0
20241203,120400,24557890,7300,7300,7300,7300,0
20241203,120300,24557890,7300,7300,7300,7300,0
20241203,120200,24557890,7300,7300,7300,7300,0
20241203,120100,24557890,7300,7300,7300,7300,0
20241203,120000,24557890,7300,7300,7300,7300,0
20241203,115900,24557890,7300,7300,7300,7300,0
20241203,115800,24557890,7300,7300,7300,7300,0
20241203,115700,24557890,7300,7300,7300,7300,0
20241203,115600,24557890,7300,7300,7300,7300,1
20241203,115500,24550590,7280,7280,7280,7280,1
20241203,115400,24543310,7290,7290,7290,7290,0
20241203,115300,24543310,7290,7290,7290,7290,0
20241203,115200,24543310,7290,7290,7290,7290,87
20241203,115100,23909080,7290,7290,7290,7290,0
20241203,115000,23909080,7290,7290,7290,7290,46
20241203,114900,23573740,7290,7290,7290,7290,0
20241203,114800,23573740,7290,7290,7290,7290,0
20241203,114700,23573740,7290,7290,7290,7290,0
20241203,114600,23573740,7290,7290,7290,7290,0
20241203,114500,23573740,7290,7290,7290,7290,0
20241203,114400,23573740,7290,7290,7290,7290,0
20241203,114300,23573740,7290,7290,7290,7290,0
20241203,114200,23573740,7290,7290,7290,7290,19
20241203,114100,23435230,7300,7300,7300,7300,0
20241203,114000,23435230,7300,7300,7300,7300,7
20241203,113900,23384130,7300,7300,7300,7300,0
20241203,113800,23384130,7300,7300,7300,7300,0
20241203,113700,23384130,7300,7300,7300,7300,0
20241203,113600,23384130,7300,7300,7300,7300,0
20241203,113500,23384130,7300,7300,7300,7300,0
20241203,113400,23384130,7300,7300,7300,7300,0
20241203,113300,23384130,7300,7300,7300,7300,0
20241203,113200,23384130,7300,7300,7300,7300,0
20241203,113100,23384130,7300,7300,7300,7300,0
20241203,113000,23384130,7300,7300,7300,7300,0
20241203,112900,23384130,7300,7300,7300,7300,0
20241203,112800,23384130,7300,7300,7300,7300,0
20241203,112700,23384130,7300,7320,7320,7300,80
20241203,112600,22799950,7340,7340,7340,7340,0
20241203,112500,22799950,7340,7340,7340,7340,0
20241203,112400,22799950,7340,7340,7340,7340,0
20241203,112300,22799950,7340,7340,7340,7340,0
20241203,112200,22799950,7340,7340,7340,7340,0
20241203,112100,22799950,7340,7340,7340,7340,0
20241203,112000,22799950,7340,7340,7340,7340,1
20241203,111900,22792610,7330,7330,7330,7330,8
20241203,111800,22733970,7340,7340,7340,7340,0
20241203,111700,22733970,7340,7340,7340,7340,0
20241203,111600,22733970,7340,7340,7340,7340,0
20241203,111500,22733970,7340,7340,7340,7340,0
20241203,111400,22733970,7340,7340,7340,7340,0
20241203,111300,22733970,7340,7340,7340,7340,0
20241203,111200,22733970,7340,7330,7340,7330,78
20241203,111100,22162220,7330,7330,7330,7330,1
20241203,111000,22154890,7340,7340,7340,7340,0
20241203,110900,22154890,7340,7340,7340,7340,0
20241203,110800,22154890,7340,7340,7340,7340,0
20241203,110700,22154890,7340,7340,7340,7340,0
20241203,110600,22154890,7340,7340,7340,7340,0
20241203,110500,22154890,7340,7340,7340,7340,0
20241203,110400,22154890,7340,7340,7340,7340,12
20241203,110300,22066810,7340,7340,7340,7340,0
20241203,110200,22066810,7340,7340,7340,7340,0
20241203,110100,22066810,7340,7340,7340,7340,0
20241203,110000,22066810,7340,7340,7340,7340,0
20241203,105900,22066810,7340,7340,7340,7340,0
20241203,105800,22066810,7340,7340,7340,7340,0
20241203,105700,22066810,7340,7340,7340,7340,0
20241203,105600,22066810,7340,7340,7340,7340,0
20241203,105500,22066810,7340,7340,7340,7340,0
20241203,105400,22066810,7340,7340,7340,7340,0
20241203,105300,22066810,7340,7340,7340,7340,0
20241203,105200,22066810,7340,7340,7340,7340,0
20241203,105100,22066810,7340,7340,7340,7340,0
20241203,105000,22066810,7340,7340,7340,7340,0
20241203,104900,22066810,7340,7340,7340,7340,0
20241203,104800,22066810,7340,7340,7340,7340,0
20241203,104700,22066810,7340,7340,7340,7340,0
20241203,104600,22066810,7340,7340,7340,7340,0
20241203,104500,22066810,7340,7340,7340,7340,0
20241203,104400,22066810,7340,7340,7340,7340,0
20241203,104300,22066810,7340,7340,7340,7340,1
20241203,104200,22059470,7330,7330,7330,7330,547
20241203,104100,18049960,7330,7330,7330,7330,0
20241203,104000,18049960,7330,7330,7330,7330,0
20241203,103900,18049960,7330,7330,7330,7330,0
20241203,103800,18049960,7330,7330,7330,7330,0
20241203,103700,18049960,7330,7330,7330,7330,0
20241203,103600,18049960,7330,7330,7330,7330,1
20241203,103500,18042630,7330,7330,7330,7330,0
20241203,103400,18042630,7330,7330,7330,7330,0
20241203,103300,18042630,7330,7330,7330,7330,0
20241203,103200,18042630,7330,7330,7330,7330,0
20241203,103100,18042630,7330,7330,7330,7330,0
20241203,103000,18042630,7330,7330,7330,7330,0
20241203,102900,18042630,7330,7330,7330,7330,0
20241203,102800,18042630,7330,7330,7330,7330,0
20241203,102700,18042630,7330,7330,7330,7330,0
20241203,102600,18042630,7330,7330,7330,7330,0
20241203,102500,18042630,7330,7330,7330,7330,0
20241203,102400,18042630,7330,7330,7330,7330,1
20241203,102300,18035300,7330,7330,7330,7330,0
20241203,102200,18035300,7330,7330,7330,7330,50
20241203,102100,17668800,7330,7330,7330,7330,1
20241203,102000,17661470,7320,7320,7320,7320,5
20241203,101900,17624870,7320,7320,7320,7320,0
20241203,101800,17624870,7320,7320,7320,7320,0
20241203,101700,17624870,7320,7320,7320,7320,100
20241203,101600,16892870,7320,7320,7320,7320,0
20241203,101500,16892870,7320,7320,7320,7320,60
20241203,101400,16453670,7320,7310,7320,7270,220
20241203,101300,14852800,7310,7310,7310,7310,94
20241203,101200,14165660,7320,7320,7320,7320,0
20241203,101100,14165660,7320,7310,7320,7300,17
20241203,101000,14041310,7330,7300,7330,7300,10
20241203,100900,13968280,7300,7290,7300,7280,29
20241203,100800,13756670,7300,7300,7300,7300,0
20241203,100700,13756670,7300,7300,7300,7300,6
20241203,100600,13712870,7300,7300,7300,7300,0
20241203,100500,13712870,7300,7300,7300,7300,445
20241203,100400,10464370,7300,7300,7300,7300,0
20241203,100300,10464370,7300,7300,7300,7300,0
20241203,100200,10464370,7300,7300,7300,7300,1
20241203,100100,10457070,7300,7300,7300,7300,1
20241203,100000,10449770,7290,7290,7290,7290,7
20241203,095900,10398740,7300,7300,7300,7300,0
20241203,095800,10398740,7300,7300,7300,7300,0
20241203,095700,10398740,7300,7300,7300,7300,1
20241203,095600,10391440,7300,7300,7300,7300,20
20241203,095500,10245440,7300,7300,7300,7300,0
20241203,095400,10245440,7300,7300,7300,7300,0
20241203,095300,10245440,7300,7300,7300,7300,0
20241203,095200,10245440,7300,7300,7300,7300,128
20241203,095100,9311040,7300,7300,7300,7300,0
20241203,095000,9311040,7300,7300,7300,7300,0
20241203,094900,9311040,7300,7300,7300,7300,0
20241203,094800,9311040,7300,7300,7300,7300,0
20241203,094700,9311040,7300,7300,7300,7300,0
20241203,094600,9311040,7300,7300,7300,7300,0
20241203,094500,9311040,7300,7300,7300,7300,0
20241203,094400,9311040,7300,7300,7300,7300,0
20241203,094300,9311040,7300,7300,7300,7300,0
20241203,094200,9311040,7300,7300,7300,7300,0
20241203,094100,9311040,7300,7300,7300,7300,0
20241203,094000,9311040,7300,7300,7300,7300,0
20241203,093900,9311040,7300,7300,7300,7300,1
20241203,093800,9303740,7290,7290,7290,7290,0
20241203,093700,9303740,7290,7290,7290,7290,1
20241203,093600,9296450,7300,7300,7300,7300,0
20241203,093500,9296450,7300,7300,7300,7300,1
20241203,093400,9289150,7280,7280,7280,7280,0
20241203,093300,9289150,7280,7280,7280,7280,0
20241203,093200,9289150,7280,7280,7280,7280,0
20241203,093100,9289150,7280,7280,7280,7280,0
20241203,093000,9289150,7280,7280,7280,7280,0
20241203,092900,9289150,7280,7280,7280,7280,0
20241203,092800,9289150,7280,7280,7280,7280,61
20241203,092700,8845070,7300,7290,7300,7290,11
20241203,092600,8764870,7300,7300,7300,7300,0
20241203,092500,8764870,7300,7300,7300,7300,10
20241203,092400,8691870,7300,7300,7300,7300,0
20241203,092300,8691870,7300,7300,7300,7300,1
20241203,092200,8684570,7290,7290,7290,7290,2
20241203,092100,8669990,7300,7300,7300,7300,0
20241203,092000,8669990,7300,7300,7300,7300,1
20241203,091900,8662690,7300,7300,7300,7300,0
20241203,091800,8662690,7300,7320,7330,7300,138
20241203,091700,7652540,7320,7310,7320,7270,150
20241203,091600,6561130,7310,7310,7320,7310,6
20241203,091500,6517250,7300,7300,7300,7300,2
20241203,091400,6502650,7320,7320,7320,7320,0
20241203,091300,6502650,7320,7320,7320,7320,1
20241203,091200,6495330,7270,7270,7270,7270,14
20241203,091100,6393550,7320,7320,7320,7270,302
20241203,091000,4193260,7310,7320,7320,7310,31
20241203,090900,3966640,7310,7310,7340,7290,101
20241203,090800,3228930,7300,7290,7300,7290,116
20241203,090700,2383010,7290,7290,7290,7290,61
20241203,090600,1938320,7290,7290,7290,7290,0
20241203,090500,1938320,7290,7280,7290,7280,10
20241203,090400,1865430,7210,7230,7230,7210,12
20241203,090300,1778880,7190,7250,7250,7190,200
20241203,090200,334550,7250,7300,7300,7250,39
20241203,090100,50800,7300,7300,7300,7300,1
20241203,090000,43500,7250,7250,7250,7250,6