KissMeData/010100/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,185400,467515140,3090,3090,3090,3090,3982
20241202,185300,467515140,3090,3090,3090,3090,0
20241202,185200,467515140,3090,3090,3090,3090,0
20241202,185100,467515140,3090,3090,3090,3090,0
20241202,185000,467515140,3090,3090,3090,3090,0
20241202,184900,467515140,3090,3090,3090,3090,0
20241202,184800,467515140,3090,3090,3090,3090,0
20241202,184700,467515140,3090,3090,3090,3090,0
20241202,184600,467515140,3090,3090,3090,3090,0
20241202,184500,467515140,3090,3090,3090,3090,0
20241202,184400,467515140,3090,3090,3090,3090,0
20241202,184300,467515140,3090,3090,3090,3090,0
20241202,184200,467515140,3090,3090,3090,3090,0
20241202,184100,467515140,3090,3090,3090,3090,0
20241202,184000,467515140,3090,3090,3090,3090,0
20241202,183900,467515140,3090,3090,3090,3090,0
20241202,183800,467515140,3090,3090,3090,3090,0
20241202,183700,467515140,3090,3090,3090,3090,0
20241202,183600,467515140,3090,3090,3090,3090,0
20241202,183500,467515140,3090,3090,3090,3090,0
20241202,183400,467515140,3090,3090,3090,3090,0
20241202,183300,467515140,3090,3090,3090,3090,0
20241202,183200,467515140,3090,3090,3090,3090,0
20241202,183100,467515140,3090,3090,3090,3090,0
20241202,183000,467515140,3090,3090,3090,3090,0
20241202,182900,467515140,3090,3090,3090,3090,0
20241202,182800,467515140,3090,3090,3090,3090,0
20241202,182700,467515140,3090,3090,3090,3090,0
20241202,182600,467515140,3090,3090,3090,3090,0
20241202,182500,467515140,3090,3090,3090,3090,0
20241202,182400,467515140,3090,3090,3090,3090,3982
20241202,182300,467515140,3090,3090,3090,3090,0
20241202,182200,467515140,3090,3090,3090,3090,0
20241202,182100,467515140,3090,3090,3090,3090,0
20241202,182000,467515140,3090,3090,3090,3090,0
20241202,181900,467515140,3090,3090,3090,3090,0
20241202,181800,467515140,3090,3090,3090,3090,0
20241202,181700,467515140,3090,3090,3090,3090,0
20241202,181600,467515140,3090,3090,3090,3090,0
20241202,181500,467515140,3090,3090,3090,3090,0
20241202,181400,467515140,3090,3090,3090,3090,0
20241202,181300,467515140,3090,3090,3090,3090,0
20241202,181200,467515140,3090,3090,3090,3090,0
20241202,181100,467515140,3090,3090,3090,3090,0
20241202,181000,467515140,3090,3090,3090,3090,0
20241202,180900,467515140,3090,3090,3090,3090,0
20241202,180800,467515140,3090,3090,3090,3090,0
20241202,180700,467515140,3090,3090,3090,3090,0
20241202,180600,467515140,3090,3090,3090,3090,0
20241202,180500,467515140,3090,3090,3090,3090,0
20241202,180400,467515140,3090,3090,3090,3090,0
20241202,180300,467515140,3090,3090,3090,3090,0
20241202,180200,467515140,3090,3090,3090,3090,0
20241202,180100,467515140,3090,3090,3090,3090,0
20241202,180000,467515140,3090,3090,3090,3090,0
20241202,175900,467515140,3090,3090,3090,3090,0
20241202,175800,467515140,3090,3090,3090,3090,0
20241202,175700,467515140,3090,3090,3090,3090,0
20241202,175600,467515140,3090,3090,3090,3090,0
20241202,175500,467515140,3090,3090,3090,3090,0
20241202,175400,467515140,3090,3090,3090,3090,3982
20241202,175300,467515140,3090,3090,3090,3090,0
20241202,175200,467515140,3090,3090,3090,3090,0
20241202,175100,467515140,3090,3090,3090,3090,0
20241202,175000,467515140,3090,3090,3090,3090,0
20241202,174900,467515140,3090,3090,3090,3090,0
20241202,174800,467515140,3090,3090,3090,3090,0
20241202,174700,467515140,3090,3090,3090,3090,0
20241202,174600,467515140,3090,3090,3090,3090,0
20241202,174500,467515140,3090,3090,3090,3090,0
20241202,174400,467515140,3090,3090,3090,3090,0
20241202,174300,467515140,3090,3090,3090,3090,0
20241202,174200,467515140,3090,3090,3090,3090,0
20241202,174100,467515140,3090,3090,3090,3090,0
20241202,174000,467515140,3090,3090,3090,3090,0
20241202,173900,467515140,3090,3090,3090,3090,0
20241202,173800,467515140,3090,3090,3090,3090,0
20241202,173700,467515140,3090,3090,3090,3090,0
20241202,173600,467515140,3090,3090,3090,3090,0
20241202,173500,467515140,3090,3090,3090,3090,0
20241202,173400,467515140,3090,3090,3090,3090,0
20241202,173300,467515140,3090,3090,3090,3090,0
20241202,173200,467515140,3090,3090,3090,3090,0
20241202,173100,467515140,3090,3090,3090,3090,0
20241202,173000,467515140,3090,3090,3090,3090,0
20241202,172900,467515140,3090,3090,3090,3090,0
20241202,172800,467515140,3090,3090,3090,3090,0
20241202,172700,467515140,3090,3090,3090,3090,0
20241202,172600,467515140,3090,3090,3090,3090,0
20241202,172500,467515140,3090,3090,3090,3090,0
20241202,172400,467515140,3090,3090,3090,3090,3982
20241202,172300,467515140,3090,3090,3090,3090,0
20241202,172200,467515140,3090,3090,3090,3090,0
20241202,172100,467515140,3090,3090,3090,3090,0
20241202,172000,467515140,3090,3090,3090,3090,0
20241202,171900,467515140,3090,3090,3090,3090,0
20241202,171800,467515140,3090,3090,3090,3090,0
20241202,171700,467515140,3090,3090,3090,3090,0
20241202,171600,467515140,3090,3090,3090,3090,0
20241202,171500,467515140,3090,3090,3090,3090,0
20241202,171400,467515140,3090,3090,3090,3090,0
20241202,171300,467515140,3090,3090,3090,3090,0
20241202,171200,467515140,3090,3090,3090,3090,0
20241202,171100,467515140,3090,3090,3090,3090,0
20241202,171000,467515140,3090,3090,3090,3090,0
20241202,170900,467515140,3090,3090,3090,3090,0
20241202,170800,467515140,3090,3090,3090,3090,0
20241202,170700,467515140,3090,3090,3090,3090,0
20241202,170600,467515140,3090,3090,3090,3090,0
20241202,170500,467515140,3090,3090,3090,3090,0
20241202,170400,467515140,3090,3090,3090,3090,0
20241202,170300,467515140,3090,3090,3090,3090,0
20241202,170200,467515140,3090,3090,3090,3090,0
20241202,170100,467515140,3090,3090,3090,3090,0
20241202,170000,467515140,3090,3090,3090,3090,0
20241202,165900,467515140,3090,3090,3090,3090,0
20241202,165800,467515140,3090,3090,3090,3090,0
20241202,165700,467515140,3090,3090,3090,3090,0
20241202,165600,467515140,3090,3090,3090,3090,0
20241202,165500,467515140,3090,3090,3090,3090,0
20241202,165400,467515140,3090,3090,3090,3090,3982
20241202,165300,467515140,3090,3090,3090,3090,0
20241202,165200,467515140,3090,3090,3090,3090,0
20241202,165100,467515140,3090,3090,3090,3090,0
20241202,165000,467515140,3090,3090,3090,3090,0
20241202,164900,467515140,3090,3090,3090,3090,0
20241202,164800,467515140,3090,3090,3090,3090,0
20241202,164700,467515140,3090,3090,3090,3090,0
20241202,164600,467515140,3090,3090,3090,3090,0
20241202,164500,467515140,3090,3090,3090,3090,0
20241202,164400,467515140,3090,3090,3090,3090,0
20241202,164300,467515140,3090,3090,3090,3090,0
20241202,164200,467515140,3090,3090,3090,3090,0
20241202,164100,467515140,3090,3090,3090,3090,0
20241202,164000,467515140,3090,3090,3090,3090,0
20241202,163900,467515140,3090,3090,3090,3090,0
20241202,163800,467515140,3090,3090,3090,3090,0
20241202,163700,467515140,3090,3090,3090,3090,0
20241202,163600,467515140,3090,3090,3090,3090,0
20241202,163500,467515140,3090,3090,3090,3090,0
20241202,163400,467515140,3090,3090,3090,3090,0
20241202,163300,467515140,3090,3090,3090,3090,0
20241202,163200,467515140,3090,3090,3090,3090,0
20241202,163100,467515140,3090,3090,3090,3090,0
20241202,163000,467515140,3090,3090,3090,3090,0
20241202,162900,467515140,3090,3090,3090,3090,0
20241202,162800,467515140,3090,3090,3090,3090,0
20241202,162700,467515140,3090,3090,3090,3090,0
20241202,162600,467515140,3090,3090,3090,3090,0
20241202,162500,467515140,3090,3090,3090,3090,0
20241202,162400,467515140,3090,3090,3090,3090,3982
20241202,162300,467515140,3090,3090,3090,3090,0
20241202,162200,467515140,3090,3090,3090,3090,0
20241202,162100,467515140,3090,3090,3090,3090,0
20241202,162000,467515140,3090,3090,3090,3090,0
20241202,161900,467515140,3090,3090,3090,3090,0
20241202,161800,467515140,3090,3090,3090,3090,0
20241202,161700,467515140,3090,3090,3090,3090,0
20241202,161600,467515140,3090,3090,3090,3090,0
20241202,161500,467515140,3090,3090,3090,3090,0
20241202,161400,467515140,3090,3090,3090,3090,0
20241202,161300,467515140,3090,3090,3090,3090,0
20241202,161200,467515140,3090,3090,3090,3090,0
20241202,161100,467515140,3090,3090,3090,3090,0
20241202,161000,467515140,3090,3090,3090,3090,0
20241202,160900,467515140,3090,3090,3090,3090,0
20241202,160800,467515140,3090,3090,3090,3090,0
20241202,160700,467515140,3090,3090,3090,3090,0
20241202,160600,467515140,3090,3090,3090,3090,0
20241202,160500,467515140,3090,3090,3090,3090,0
20241202,160400,467515140,3090,3090,3090,3090,0
20241202,160300,467515140,3090,3090,3090,3090,0
20241202,160200,467515140,3090,3090,3090,3090,0
20241202,160100,467515140,3090,3090,3090,3090,0
20241202,160000,467515140,3090,3090,3090,3090,0
20241202,155900,467515140,3090,3090,3090,3090,0
20241202,155800,467515140,3090,3090,3090,3090,0
20241202,155700,467515140,3090,3090,3090,3090,0
20241202,155600,467515140,3090,3090,3090,3090,0
20241202,155500,467515140,3090,3090,3090,3090,0
20241202,155400,467515140,3090,3090,3090,3090,3982
20241202,155300,467515140,3090,3090,3090,3090,0
20241202,155200,467515140,3090,3090,3090,3090,0
20241202,155100,467515140,3090,3090,3090,3090,0
20241202,155000,467515140,3090,3090,3090,3090,0
20241202,154900,467515140,3090,3090,3090,3090,0
20241202,154800,467515140,3090,3090,3090,3090,0
20241202,154700,467515140,3090,3090,3090,3090,0
20241202,154600,467515140,3090,3090,3090,3090,0
20241202,154500,467515140,3090,3090,3090,3090,0
20241202,154400,467515140,3090,3090,3090,3090,0
20241202,154300,467515140,3090,3090,3090,3090,0
20241202,154200,467515140,3090,3090,3090,3090,0
20241202,154100,467515140,3090,3090,3090,3090,0
20241202,154000,467515140,3090,3090,3090,3090,0
20241202,153900,467515140,3090,3090,3090,3090,0
20241202,153800,467515140,3090,3090,3090,3090,0
20241202,153700,467515140,3090,3090,3090,3090,0
20241202,153600,467515140,3090,3090,3090,3090,0
20241202,153500,467515140,3090,3090,3090,3090,0
20241202,153400,467515140,3090,3090,3090,3090,0
20241202,153300,467515140,3090,3090,3090,3090,0
20241202,153200,467515140,3090,3090,3090,3090,0
20241202,153100,467515140,3090,3090,3090,3090,0
20241202,153000,467515140,3090,3090,3090,3090,3982
20241202,152900,455210760,3095,3095,3095,3095,0
20241202,152800,455210760,3095,3095,3095,3095,0
20241202,152700,455210760,3095,3095,3095,3095,0
20241202,152600,455210760,3095,3095,3095,3095,0
20241202,152500,455210760,3095,3095,3095,3095,0
20241202,152400,455210760,3095,3095,3095,3095,0
20241202,152300,455210760,3095,3095,3095,3095,0
20241202,152200,455210760,3095,3095,3095,3095,0
20241202,152100,455210760,3095,3095,3095,3095,0
20241202,152000,455210760,3095,3095,3095,3095,0
20241202,151900,455210760,3095,3030,3095,3030,2129
20241202,151800,448682780,3030,3030,3030,3025,125
20241202,151700,448304035,3030,3030,3030,3030,123
20241202,151600,447931345,3040,3030,3040,3030,50
20241202,151500,447779460,3045,3045,3045,3030,37
20241202,151400,447666895,3030,3030,3030,3030,73
20241202,151300,447445705,3045,3045,3045,3025,11
20241202,151200,447412250,3045,3045,3045,3025,6561
20241202,151100,427513490,3045,3045,3050,3035,1329
20241202,151000,423467660,3050,3050,3050,3035,2019
20241202,150900,417339460,3040,3050,3050,3040,463
20241202,150800,415931890,3045,3045,3045,3040,1194
20241202,150700,412296660,3055,3050,3055,3050,502
20241202,150600,410765550,3055,3040,3055,3040,140
20241202,150500,410339920,3040,3055,3055,3040,2140
20241202,150400,403833790,3040,3055,3055,3040,9010
20241202,150300,376425330,3050,3050,3050,3050,201
20241202,150200,375812280,3050,3065,3065,3050,275
20241202,150100,374973155,3065,3060,3065,3060,3958
20241202,150000,362851675,3065,3065,3065,3065,0
20241202,145900,362851675,3065,3070,3070,3065,898
20241202,145800,360099065,3070,3070,3070,3070,0
20241202,145700,360099065,3070,3070,3070,3070,0
20241202,145600,360099065,3070,3070,3070,3070,0
20241202,145500,360099065,3070,3070,3070,3070,0
20241202,145400,360099065,3070,3070,3070,3070,0
20241202,145300,360099065,3070,3070,3070,3070,1300
20241202,145200,356108065,3060,3060,3060,3060,815
20241202,145100,353614165,3060,3060,3060,3060,160
20241202,145000,353124565,3060,3060,3060,3060,0
20241202,144900,353124565,3060,3060,3060,3060,10
20241202,144800,353093965,3070,3070,3070,3070,2
20241202,144700,353087825,3060,3060,3060,3060,51
20241202,144600,352931765,3060,3060,3060,3060,1505
20241202,144500,348326465,3065,3065,3065,3065,8
20241202,144400,348301945,3070,3070,3070,3070,0
20241202,144300,348301945,3070,3070,3070,3070,0
20241202,144200,348301945,3070,3070,3070,3070,1
20241202,144100,348298875,3060,3060,3060,3060,0
20241202,144000,348298875,3060,3070,3070,3060,481
20241202,143900,346827005,3070,3070,3070,3070,1
20241202,143800,346823935,3070,3065,3070,3065,70
20241202,143700,346609370,3065,3060,3065,3060,830
20241202,143600,344067920,3050,3050,3050,3050,0
20241202,143500,344067920,3050,3065,3065,3050,3000
20241202,143400,334915910,3075,3075,3075,3075,0
20241202,143300,334915910,3075,3075,3075,3075,0
20241202,143200,334915910,3075,3075,3075,3075,638
20241202,143100,332954060,3080,3080,3080,3080,0
20241202,143000,332954060,3080,3080,3080,3080,0
20241202,142900,332954060,3080,3080,3080,3080,0
20241202,142800,332954060,3080,3080,3080,3080,0
20241202,142700,332954060,3080,3070,3080,3070,500
20241202,142600,331418630,3050,3060,3060,3050,2188
20241202,142500,324744050,3060,3060,3060,3060,25
20241202,142400,324667550,3060,3060,3060,3060,0
20241202,142300,324667550,3060,3060,3060,3060,596
20241202,142200,322843790,3065,3075,3075,3065,4421
20241202,142100,309287885,3080,3080,3080,3080,0
20241202,142000,309287885,3080,3080,3080,3080,100
20241202,141900,308979885,3080,3080,3080,3080,0
20241202,141800,308979885,3080,3080,3080,3080,0
20241202,141700,308979885,3080,3080,3080,3080,0
20241202,141600,308979885,3080,3080,3080,3080,0
20241202,141500,308979885,3080,3080,3080,3080,3
20241202,141400,308970645,3080,3080,3080,3080,0
20241202,141300,308970645,3080,3080,3080,3080,120
20241202,141200,308601045,3080,3080,3080,3080,0
20241202,141100,308601045,3080,3080,3080,3080,6
20241202,141000,308582565,3070,3080,3080,3070,10
20241202,140900,308551815,3070,3075,3075,3070,15
20241202,140800,308505760,3080,3080,3080,3080,0
20241202,140700,308505760,3080,3080,3080,3080,0
20241202,140600,308505760,3080,3080,3080,3080,0
20241202,140500,308505760,3080,3080,3080,3080,0
20241202,140400,308505760,3080,3080,3080,3080,0
20241202,140300,308505760,3080,3080,3080,3080,0
20241202,140200,308505760,3080,3080,3080,3080,0
20241202,140100,308505760,3080,3080,3080,3080,0
20241202,140000,308505760,3080,3080,3080,3080,8
20241202,135900,308481120,3080,3080,3080,3080,0
20241202,135800,308481120,3080,3080,3080,3080,0
20241202,135700,308481120,3080,3080,3080,3080,1
20241202,135600,308478040,3080,3080,3080,3080,0
20241202,135500,308478040,3080,3065,3080,3065,330
20241202,135400,307466170,3065,3070,3070,3065,3329
20241202,135300,297260460,3075,3075,3075,3075,1
20241202,135200,297257385,3080,3080,3080,3080,0
20241202,135100,297257385,3080,3080,3080,3080,30
20241202,135000,297164985,3080,3080,3080,3080,333
20241202,134900,296139345,3080,3080,3080,3080,0
20241202,134800,296139345,3080,3080,3080,3080,50
20241202,134700,295985345,3080,3080,3080,3080,0
20241202,134600,295985345,3080,3080,3080,3080,1
20241202,134500,295982265,3070,3070,3070,3070,0
20241202,134400,295982265,3070,3070,3070,3070,1472
20241202,134300,291463225,3085,3085,3085,3085,136
20241202,134200,291043665,3090,3090,3090,3090,0
20241202,134100,291043665,3090,3090,3090,3090,0
20241202,134000,291043665,3090,3090,3090,3090,0
20241202,133900,291043665,3090,3090,3090,3090,50
20241202,133800,290889165,3090,3090,3090,3090,0
20241202,133700,290889165,3090,3090,3090,3090,0
20241202,133600,290889165,3090,3090,3090,3090,0
20241202,133500,290889165,3090,3075,3090,3075,1022
20241202,133400,287742125,3075,3075,3075,3075,0
20241202,133300,287742125,3075,3075,3075,3075,44
20241202,133200,287606825,3070,3070,3070,3070,396
20241202,133100,286391105,3070,3070,3070,3070,0
20241202,133000,286391105,3070,3070,3070,3070,4
20241202,132900,286378825,3070,3070,3070,3070,0
20241202,132800,286378825,3070,3070,3070,3070,242
20241202,132700,285635885,3075,3075,3075,3075,10
20241202,132600,285605135,3065,3065,3065,3065,1389
20241202,132500,281347850,3065,3065,3065,3065,0
20241202,132400,281347850,3065,3065,3065,3065,0
20241202,132300,281347850,3065,3065,3065,3065,0
20241202,132200,281347850,3065,3065,3065,3065,0
20241202,132100,281347850,3065,3065,3065,3065,1
20241202,132000,281344785,3055,3055,3055,3055,0
20241202,131900,281344785,3055,3055,3055,3055,0
20241202,131800,281344785,3055,3055,3055,3055,0
20241202,131700,281344785,3055,3060,3060,3055,1522
20241202,131600,276693115,3065,3065,3065,3065,0
20241202,131500,276693115,3065,3065,3065,3065,0
20241202,131400,276693115,3065,3065,3065,3065,100
20241202,131300,276386615,3065,3065,3065,3065,0
20241202,131200,276386615,3065,3065,3065,3065,1
20241202,131100,276383550,3065,3065,3065,3065,0
20241202,131000,276383550,3065,3065,3065,3065,0
20241202,130900,276383550,3065,3065,3065,3060,2579
20241202,130800,268489800,3065,3065,3065,3065,2
20241202,130700,268483670,3060,3060,3060,3060,0
20241202,130600,268483670,3060,3060,3060,3060,196
20241202,130500,267883910,3060,3060,3060,3060,76
20241202,130400,267651350,3060,3060,3060,3060,30
20241202,130300,267559550,3060,3060,3060,3060,0
20241202,130200,267559550,3060,3060,3060,3060,27
20241202,130100,267476930,3060,3060,3060,3060,0
20241202,130000,267476930,3060,3060,3060,3060,0
20241202,125900,267476930,3060,3060,3060,3060,10
20241202,125800,267446330,3060,3060,3060,3060,50
20241202,125700,267293330,3060,3060,3060,3060,79
20241202,125600,267051590,3060,3060,3060,3060,33
20241202,125500,266950610,3065,3060,3065,3055,588
20241202,125400,265153605,3065,3065,3065,3065,0
20241202,125300,265153605,3065,3060,3065,3060,235
20241202,125200,264434450,3055,3060,3060,3055,270
20241202,125100,263608500,3060,3060,3060,3060,0
20241202,125000,263608500,3060,3060,3060,3060,0
20241202,124900,263608500,3060,3055,3060,3055,344
20241202,124800,262557525,3060,3060,3060,3060,28
20241202,124700,262471845,3060,3060,3060,3060,21
20241202,124600,262407585,3060,3060,3060,3060,0
20241202,124500,262407585,3060,3050,3060,3050,335
20241202,124400,261384175,3060,3055,3060,3055,14
20241202,124300,261341395,3055,3055,3055,3055,13
20241202,124200,261301680,3055,3055,3055,3055,7
20241202,124100,261280295,3055,3055,3055,3055,34
20241202,124000,261176425,3055,3055,3055,3055,136
20241202,123900,260760945,3065,3065,3065,3065,0
20241202,123800,260760945,3065,3065,3065,3065,10
20241202,123700,260730295,3065,3065,3065,3065,0
20241202,123600,260730295,3065,3065,3065,3065,0
20241202,123500,260730295,3065,3065,3065,3065,0
20241202,123400,260730295,3065,3065,3065,3065,3
20241202,123300,260721100,3055,3055,3055,3055,0
20241202,123200,260721100,3055,3055,3055,3055,1
20241202,123100,260718045,3055,3055,3055,3055,2
20241202,123000,260711935,3085,3085,3085,3085,1
20241202,122900,260708850,3055,3050,3090,3045,2538
20241202,122800,252913695,3050,3055,3060,3050,2564
20241202,122700,245092495,3060,3060,3060,3060,1
20241202,122600,245089435,3055,3055,3055,3050,2751
20241202,122500,236695130,3055,3060,3060,3055,4065
20241202,122400,224271785,3065,3065,3065,3065,1
20241202,122300,224268720,3065,3065,3065,3065,1
20241202,122200,224265655,3065,3065,3065,3065,8
20241202,122100,224241135,3070,3070,3070,3070,2219
20241202,122000,217428805,3075,3075,3075,3075,1
20241202,121900,217425730,3070,3070,3070,3070,1781
20241202,121800,211958060,3070,3070,3070,3070,0
20241202,121700,211958060,3070,3070,3070,3070,0
20241202,121600,211958060,3070,3070,3070,3070,200
20241202,121500,211344060,3070,3070,3070,3070,10
20241202,121400,211313360,3070,3070,3070,3070,5
20241202,121300,211298010,3070,3070,3070,3070,0
20241202,121200,211298010,3070,3070,3070,3070,1
20241202,121100,211294940,3065,3065,3065,3065,0
20241202,121000,211294940,3065,3065,3065,3065,0
20241202,120900,211294940,3065,3070,3070,3065,141
20241202,120800,210862770,3065,3060,3065,3060,462
20241202,120700,209447250,3060,3060,3060,3060,0
20241202,120600,209447250,3060,3060,3060,3060,0
20241202,120500,209447250,3060,3060,3060,3060,603
20241202,120400,207602070,3065,3065,3065,3065,140
20241202,120300,207172970,3065,3065,3065,3065,0
20241202,120200,207172970,3065,3065,3065,3065,17
20241202,120100,207120865,3075,3075,3075,3075,0
20241202,120000,207120865,3075,3075,3075,3075,0
20241202,115900,207120865,3075,3070,3075,3060,2104
20241202,115800,200673925,3070,3075,3075,3070,208
20241202,115700,200035315,3075,3075,3075,3075,18
20241202,115600,199979965,3075,3075,3075,3075,660
20241202,115500,197950465,3075,3075,3075,3075,110
20241202,115400,197612215,3080,3080,3080,3080,2
20241202,115300,197606055,3080,3080,3080,3080,0
20241202,115200,197606055,3080,3080,3080,3080,0
20241202,115100,197606055,3080,3080,3085,3080,298
20241202,115000,196688210,3080,3080,3080,3080,7703
20241202,114900,172962970,3080,3080,3080,3080,0
20241202,114800,172962970,3080,3080,3080,3080,0
20241202,114700,172962970,3080,3080,3080,3080,0
20241202,114600,172962970,3080,3080,3080,3080,401
20241202,114500,171727890,3080,3080,3080,3080,400
20241202,114400,170495890,3080,3080,3080,3080,5
20241202,114300,170480490,3080,3080,3080,3080,0
20241202,114200,170480490,3080,3080,3080,3080,0
20241202,114100,170480490,3080,3070,3080,3070,48
20241202,114000,170332730,3080,3080,3080,3080,0
20241202,113900,170332730,3080,3080,3080,3080,0
20241202,113800,170332730,3080,3080,3080,3080,0
20241202,113700,170332730,3080,3080,3080,3080,0
20241202,113600,170332730,3080,3080,3080,3080,142
20241202,113500,169895370,3080,3070,3080,3070,12
20241202,113400,169858510,3080,3080,3080,3080,6
20241202,113300,169840030,3070,3070,3070,3070,996
20241202,113200,166782310,3075,3075,3075,3075,21
20241202,113100,166717735,3070,3080,3080,3070,1798
20241202,113000,161193915,3075,3075,3075,3075,0
20241202,112900,161193915,3075,3075,3075,3075,253
20241202,112800,160415940,3075,3075,3075,3075,0
20241202,112700,160415940,3075,3075,3075,3075,166
20241202,112600,159905490,3090,3090,3090,3090,0
20241202,112500,159905490,3090,3090,3090,3090,0
20241202,112400,159905490,3090,3090,3090,3090,0
20241202,112300,159905490,3090,3080,3090,3080,571
20241202,112200,158142060,3090,3090,3090,3090,77
20241202,112100,157904130,3090,3090,3090,3090,77
20241202,112000,157666200,3090,3090,3090,3090,0
20241202,111900,157666200,3090,3090,3090,3090,20
20241202,111800,157604400,3100,3100,3100,3100,0
20241202,111700,157604400,3100,3100,3100,3100,81
20241202,111600,157353300,3105,3105,3105,3105,0
20241202,111500,157353300,3105,3105,3105,3105,0
20241202,111400,157353300,3105,3105,3105,3105,0
20241202,111300,157353300,3105,3105,3105,3105,1
20241202,111200,157350195,3075,3090,3105,3075,834
20241202,111100,154785350,3120,3120,3120,3120,0
20241202,111000,154785350,3120,3090,3120,3090,225
20241202,110900,154089970,3080,3080,3080,3080,74
20241202,110800,153862050,3090,3090,3090,3090,0
20241202,110700,153862050,3090,3080,3090,3080,434
20241202,110600,152522850,3085,3085,3085,3085,2
20241202,110500,152516680,3070,3070,3070,3070,0
20241202,110400,152516680,3070,3095,3100,3070,7725
20241202,110300,128754605,3085,3085,3085,3085,0
20241202,110200,128754605,3085,3115,3115,3085,3500
20241202,110100,117926795,3115,3120,3120,3115,11
20241202,110000,117892525,3135,3135,3135,3135,0
20241202,105900,117892525,3135,3135,3135,3135,0
20241202,105800,117892525,3135,3135,3135,3135,0
20241202,105700,117892525,3135,3135,3135,3135,0
20241202,105600,117892525,3135,3135,3135,3135,0
20241202,105500,117892525,3135,3135,3135,3135,0
20241202,105400,117892525,3135,3135,3135,3135,0
20241202,105300,117892525,3135,3135,3135,3135,100
20241202,105200,117579025,3135,3135,3135,3135,0
20241202,105100,117579025,3135,3135,3135,3135,0
20241202,105000,117579025,3135,3135,3135,3135,0
20241202,104900,117579025,3135,3135,3135,3135,0
20241202,104800,117579025,3135,3135,3135,3135,0
20241202,104700,117579025,3135,3135,3135,3135,0
20241202,104600,117579025,3135,3120,3135,3120,409
20241202,104500,116302725,3135,3135,3135,3135,0
20241202,104400,116302725,3135,3130,3135,3130,4
20241202,104300,116290190,3120,3120,3120,3120,0
20241202,104200,116290190,3120,3120,3120,3120,100
20241202,104100,115978190,3120,3120,3120,3120,0
20241202,104000,115978190,3120,3120,3120,3120,0
20241202,103900,115978190,3120,3120,3120,3120,0
20241202,103800,115978190,3120,3120,3125,3120,113
20241202,103700,115625525,3115,3110,3115,3110,582
20241202,103600,113813375,3110,3110,3110,3110,50
20241202,103500,113657875,3110,3095,3110,3095,568
20241202,103400,111899885,3100,3105,3105,3100,628
20241202,103300,109952945,3115,3115,3115,3115,2
20241202,103200,109946715,3115,3115,3115,3115,72
20241202,103100,109722435,3115,3115,3115,3115,478
20241202,103000,108233465,3115,3115,3115,3115,2
20241202,102900,108227235,3115,3115,3115,3115,1
20241202,102800,108224120,3115,3110,3115,3110,502
20241202,102700,106662890,3110,3110,3110,3110,3
20241202,102600,106653560,3105,3105,3105,3105,18
20241202,102500,106597670,3110,3110,3110,3110,0
20241202,102400,106597670,3110,3105,3110,3105,7
20241202,102300,106575910,3105,3105,3105,3105,0
20241202,102200,106575910,3105,3105,3105,3105,0
20241202,102100,106575910,3105,3105,3105,3105,1
20241202,102000,106572805,3095,3120,3120,3075,8100
20241202,101900,81562770,3140,3140,3140,3140,0
20241202,101800,81562770,3140,3140,3140,3140,0
20241202,101700,81562770,3140,3140,3140,3140,2
20241202,101600,81556490,3125,3125,3125,3125,0
20241202,101500,81556490,3125,3125,3125,3125,300
20241202,101400,80618990,3145,3145,3145,3145,0
20241202,101300,80618990,3145,3145,3145,3140,80
20241202,101200,80367655,3140,3140,3140,3140,247
20241202,101100,79592075,3140,3140,3140,3140,0
20241202,101000,79592075,3140,3140,3140,3140,0
20241202,100900,79592075,3140,3140,3140,3140,0
20241202,100800,79592075,3140,3125,3140,3125,27
20241202,100700,79507565,3125,3125,3125,3125,1
20241202,100600,79504440,3125,3125,3125,3125,2
20241202,100500,79498190,3130,3130,3130,3130,0
20241202,100400,79498190,3130,3130,3130,3130,55
20241202,100300,79326040,3140,3140,3140,3125,445
20241202,100200,77933665,3140,3140,3140,3140,0
20241202,100100,77933665,3140,3140,3140,3140,5
20241202,100000,77917965,3135,3135,3135,3135,0
20241202,095900,77917965,3135,3135,3135,3135,1276
20241202,095800,73917705,3140,3140,3140,3140,2
20241202,095700,73911425,3135,3135,3135,3135,0
20241202,095600,73911425,3135,3135,3135,3135,17
20241202,095500,73858130,3140,3140,3140,3140,0
20241202,095400,73858130,3140,3140,3140,3140,3
20241202,095300,73848710,3135,3120,3135,3120,6
20241202,095200,73829930,3115,3115,3115,3115,770
20241202,095100,71431380,3120,3115,3120,3075,4279
20241202,095000,58188915,3115,3115,3120,3115,800
20241202,094900,55696905,3130,3115,3130,3115,123
20241202,094800,55313715,3105,3150,3150,3105,3700
20241202,094700,43765140,3160,3160,3160,3160,0
20241202,094600,43765140,3160,3160,3160,3160,0
20241202,094500,43765140,3160,3160,3160,3160,0
20241202,094400,43765140,3160,3160,3160,3160,1
20241202,094300,43761980,3160,3160,3160,3160,0
20241202,094200,43761980,3160,3160,3160,3160,0
20241202,094100,43761980,3160,3160,3160,3160,400
20241202,094000,42497980,3160,3160,3160,3160,50
20241202,093900,42339980,3165,3165,3165,3165,0
20241202,093800,42339980,3165,3165,3165,3165,0
20241202,093700,42339980,3165,3165,3165,3165,2205
20241202,093600,35361155,3170,3170,3170,3170,0
20241202,093500,35361155,3170,3170,3170,3170,0
20241202,093400,35361155,3170,3170,3170,3170,0
20241202,093300,35361155,3170,3170,3170,3170,28
20241202,093200,35272395,3170,3155,3170,3155,6
20241202,093100,35253410,3150,3150,3150,3150,0
20241202,093000,35253410,3150,3155,3155,3150,1639
20241202,092900,30090075,3155,3155,3155,3155,0
20241202,092800,30090075,3155,3155,3155,3155,92
20241202,092700,29799815,3160,3160,3160,3160,206
20241202,092600,29148855,3160,3165,3165,3160,853
20241202,092500,26453250,3170,3170,3170,3170,0
20241202,092400,26453250,3170,3170,3170,3170,0
20241202,092300,26453250,3170,3180,3180,3170,3423
20241202,092200,15590795,3200,3200,3200,3200,0
20241202,092100,15590795,3200,3200,3200,3200,0
20241202,092000,15590795,3200,3200,3200,3200,0
20241202,091900,15590795,3200,3200,3200,3200,0
20241202,091800,15590795,3200,3200,3200,3200,0
20241202,091700,15590795,3200,3200,3200,3200,0
20241202,091600,15590795,3200,3200,3200,3200,0
20241202,091500,15590795,3200,3200,3200,3200,0
20241202,091400,15590795,3200,3200,3200,3200,0
20241202,091300,15590795,3200,3200,3200,3200,200
20241202,091200,14950795,3180,3180,3180,3180,0
20241202,091100,14950795,3180,3180,3180,3180,0
20241202,091000,14950795,3180,3180,3180,3180,0
20241202,090900,14950795,3180,3180,3180,3180,350
20241202,090800,13837795,3180,3180,3180,3180,0
20241202,090700,13837795,3180,3180,3180,3180,0
20241202,090600,13837795,3180,3180,3180,3180,194
20241202,090500,13220875,3205,3205,3205,3205,0
20241202,090400,13220875,3205,3200,3205,3200,1002
20241202,090300,10014465,3200,3200,3200,3200,0
20241202,090200,10014465,3200,3200,3200,3200,0
20241202,090100,10014465,3200,3200,3200,3200,835
20241202,090000,7342465,3200,3170,3200,3170,2314