KissMeData/050960/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,193500,43531060,8570,8570,8570,8570,14
20241202,193400,43531060,8570,8570,8570,8570,0
20241202,193300,43531060,8570,8570,8570,8570,0
20241202,193200,43531060,8570,8570,8570,8570,0
20241202,193100,43531060,8570,8570,8570,8570,0
20241202,193000,43531060,8570,8570,8570,8570,0
20241202,192900,43531060,8570,8570,8570,8570,0
20241202,192800,43531060,8570,8570,8570,8570,0
20241202,192700,43531060,8570,8570,8570,8570,0
20241202,192600,43531060,8570,8570,8570,8570,0
20241202,192500,43531060,8570,8570,8570,8570,0
20241202,192400,43531060,8570,8570,8570,8570,0
20241202,192300,43531060,8570,8570,8570,8570,0
20241202,192200,43531060,8570,8570,8570,8570,0
20241202,192100,43531060,8570,8570,8570,8570,0
20241202,192000,43531060,8570,8570,8570,8570,0
20241202,191900,43531060,8570,8570,8570,8570,0
20241202,191800,43531060,8570,8570,8570,8570,0
20241202,191700,43531060,8570,8570,8570,8570,0
20241202,191600,43531060,8570,8570,8570,8570,0
20241202,191500,43531060,8570,8570,8570,8570,0
20241202,191400,43531060,8570,8570,8570,8570,0
20241202,191300,43531060,8570,8570,8570,8570,0
20241202,191200,43531060,8570,8570,8570,8570,0
20241202,191100,43531060,8570,8570,8570,8570,0
20241202,191000,43531060,8570,8570,8570,8570,0
20241202,190900,43531060,8570,8570,8570,8570,0
20241202,190800,43531060,8570,8570,8570,8570,0
20241202,190700,43531060,8570,8570,8570,8570,0
20241202,190600,43531060,8570,8570,8570,8570,0
20241202,190500,43531060,8570,8570,8570,8570,14
20241202,190400,43531060,8570,8570,8570,8570,0
20241202,190300,43531060,8570,8570,8570,8570,0
20241202,190200,43531060,8570,8570,8570,8570,0
20241202,190100,43531060,8570,8570,8570,8570,0
20241202,190000,43531060,8570,8570,8570,8570,0
20241202,185900,43531060,8570,8570,8570,8570,0
20241202,185800,43531060,8570,8570,8570,8570,0
20241202,185700,43531060,8570,8570,8570,8570,0
20241202,185600,43531060,8570,8570,8570,8570,0
20241202,185500,43531060,8570,8570,8570,8570,0
20241202,185400,43531060,8570,8570,8570,8570,0
20241202,185300,43531060,8570,8570,8570,8570,0
20241202,185200,43531060,8570,8570,8570,8570,0
20241202,185100,43531060,8570,8570,8570,8570,0
20241202,185000,43531060,8570,8570,8570,8570,0
20241202,184900,43531060,8570,8570,8570,8570,0
20241202,184800,43531060,8570,8570,8570,8570,0
20241202,184700,43531060,8570,8570,8570,8570,0
20241202,184600,43531060,8570,8570,8570,8570,0
20241202,184500,43531060,8570,8570,8570,8570,0
20241202,184400,43531060,8570,8570,8570,8570,0
20241202,184300,43531060,8570,8570,8570,8570,0
20241202,184200,43531060,8570,8570,8570,8570,0
20241202,184100,43531060,8570,8570,8570,8570,0
20241202,184000,43531060,8570,8570,8570,8570,0
20241202,183900,43531060,8570,8570,8570,8570,0
20241202,183800,43531060,8570,8570,8570,8570,0
20241202,183700,43531060,8570,8570,8570,8570,0
20241202,183600,43531060,8570,8570,8570,8570,0
20241202,183500,43531060,8570,8570,8570,8570,14
20241202,183400,43531060,8570,8570,8570,8570,0
20241202,183300,43531060,8570,8570,8570,8570,0
20241202,183200,43531060,8570,8570,8570,8570,0
20241202,183100,43531060,8570,8570,8570,8570,0
20241202,183000,43531060,8570,8570,8570,8570,0
20241202,182900,43531060,8570,8570,8570,8570,0
20241202,182800,43531060,8570,8570,8570,8570,0
20241202,182700,43531060,8570,8570,8570,8570,0
20241202,182600,43531060,8570,8570,8570,8570,0
20241202,182500,43531060,8570,8570,8570,8570,0
20241202,182400,43531060,8570,8570,8570,8570,0
20241202,182300,43531060,8570,8570,8570,8570,0
20241202,182200,43531060,8570,8570,8570,8570,0
20241202,182100,43531060,8570,8570,8570,8570,0
20241202,182000,43531060,8570,8570,8570,8570,0
20241202,181900,43531060,8570,8570,8570,8570,0
20241202,181800,43531060,8570,8570,8570,8570,0
20241202,181700,43531060,8570,8570,8570,8570,0
20241202,181600,43531060,8570,8570,8570,8570,0
20241202,181500,43531060,8570,8570,8570,8570,0
20241202,181400,43531060,8570,8570,8570,8570,0
20241202,181300,43531060,8570,8570,8570,8570,0
20241202,181200,43531060,8570,8570,8570,8570,0
20241202,181100,43531060,8570,8570,8570,8570,0
20241202,181000,43531060,8570,8570,8570,8570,0
20241202,180900,43531060,8570,8570,8570,8570,0
20241202,180800,43531060,8570,8570,8570,8570,0
20241202,180700,43531060,8570,8570,8570,8570,0
20241202,180600,43531060,8570,8570,8570,8570,0
20241202,180500,43531060,8570,8570,8570,8570,14
20241202,180400,43531060,8570,8570,8570,8570,0
20241202,180300,43531060,8570,8570,8570,8570,0
20241202,180200,43531060,8570,8570,8570,8570,0
20241202,180100,43531060,8570,8570,8570,8570,0
20241202,180000,43531060,8570,8570,8570,8570,0
20241202,175900,43531060,8570,8570,8570,8570,0
20241202,175800,43531060,8570,8570,8570,8570,0
20241202,175700,43531060,8570,8570,8570,8570,0
20241202,175600,43531060,8570,8570,8570,8570,0
20241202,175500,43531060,8570,8570,8570,8570,0
20241202,175400,43531060,8570,8570,8570,8570,0
20241202,175300,43531060,8570,8570,8570,8570,0
20241202,175200,43531060,8570,8570,8570,8570,0
20241202,175100,43531060,8570,8570,8570,8570,0
20241202,175000,43531060,8570,8570,8570,8570,0
20241202,174900,43531060,8570,8570,8570,8570,0
20241202,174800,43531060,8570,8570,8570,8570,0
20241202,174700,43531060,8570,8570,8570,8570,0
20241202,174600,43531060,8570,8570,8570,8570,0
20241202,174500,43531060,8570,8570,8570,8570,0
20241202,174400,43531060,8570,8570,8570,8570,0
20241202,174300,43531060,8570,8570,8570,8570,0
20241202,174200,43531060,8570,8570,8570,8570,0
20241202,174100,43531060,8570,8570,8570,8570,0
20241202,174000,43531060,8570,8570,8570,8570,0
20241202,173900,43531060,8570,8570,8570,8570,0
20241202,173800,43531060,8570,8570,8570,8570,0
20241202,173700,43531060,8570,8570,8570,8570,0
20241202,173600,43531060,8570,8570,8570,8570,0
20241202,173500,43531060,8570,8570,8570,8570,14
20241202,173400,43531060,8570,8570,8570,8570,0
20241202,173300,43531060,8570,8570,8570,8570,0
20241202,173200,43531060,8570,8570,8570,8570,0
20241202,173100,43531060,8570,8570,8570,8570,0
20241202,173000,43531060,8570,8570,8570,8570,0
20241202,172900,43531060,8570,8570,8570,8570,0
20241202,172800,43531060,8570,8570,8570,8570,0
20241202,172700,43531060,8570,8570,8570,8570,0
20241202,172600,43531060,8570,8570,8570,8570,0
20241202,172500,43531060,8570,8570,8570,8570,0
20241202,172400,43531060,8570,8570,8570,8570,0
20241202,172300,43531060,8570,8570,8570,8570,0
20241202,172200,43531060,8570,8570,8570,8570,0
20241202,172100,43531060,8570,8570,8570,8570,0
20241202,172000,43531060,8570,8570,8570,8570,0
20241202,171900,43531060,8570,8570,8570,8570,0
20241202,171800,43531060,8570,8570,8570,8570,0
20241202,171700,43531060,8570,8570,8570,8570,0
20241202,171600,43531060,8570,8570,8570,8570,0
20241202,171500,43531060,8570,8570,8570,8570,0
20241202,171400,43531060,8570,8570,8570,8570,0
20241202,171300,43531060,8570,8570,8570,8570,0
20241202,171200,43531060,8570,8570,8570,8570,0
20241202,171100,43531060,8570,8570,8570,8570,0
20241202,171000,43531060,8570,8570,8570,8570,0
20241202,170900,43531060,8570,8570,8570,8570,0
20241202,170800,43531060,8570,8570,8570,8570,0
20241202,170700,43531060,8570,8570,8570,8570,0
20241202,170600,43531060,8570,8570,8570,8570,0
20241202,170500,43531060,8570,8570,8570,8570,14
20241202,170400,43531060,8570,8570,8570,8570,0
20241202,170300,43531060,8570,8570,8570,8570,0
20241202,170200,43531060,8570,8570,8570,8570,0
20241202,170100,43531060,8570,8570,8570,8570,0
20241202,170000,43531060,8570,8570,8570,8570,0
20241202,165900,43531060,8570,8570,8570,8570,0
20241202,165800,43531060,8570,8570,8570,8570,0
20241202,165700,43531060,8570,8570,8570,8570,0
20241202,165600,43531060,8570,8570,8570,8570,0
20241202,165500,43531060,8570,8570,8570,8570,0
20241202,165400,43531060,8570,8570,8570,8570,0
20241202,165300,43531060,8570,8570,8570,8570,0
20241202,165200,43531060,8570,8570,8570,8570,0
20241202,165100,43531060,8570,8570,8570,8570,0
20241202,165000,43531060,8570,8570,8570,8570,0
20241202,164900,43531060,8570,8570,8570,8570,0
20241202,164800,43531060,8570,8570,8570,8570,0
20241202,164700,43531060,8570,8570,8570,8570,0
20241202,164600,43531060,8570,8570,8570,8570,0
20241202,164500,43531060,8570,8570,8570,8570,0
20241202,164400,43531060,8570,8570,8570,8570,0
20241202,164300,43531060,8570,8570,8570,8570,0
20241202,164200,43531060,8570,8570,8570,8570,0
20241202,164100,43531060,8570,8570,8570,8570,0
20241202,164000,43531060,8570,8570,8570,8570,0
20241202,163900,43531060,8570,8570,8570,8570,0
20241202,163800,43531060,8570,8570,8570,8570,0
20241202,163700,43531060,8570,8570,8570,8570,0
20241202,163600,43531060,8570,8570,8570,8570,0
20241202,163500,43531060,8570,8570,8570,8570,14
20241202,163400,43531060,8570,8570,8570,8570,0
20241202,163300,43531060,8570,8570,8570,8570,0
20241202,163200,43531060,8570,8570,8570,8570,0
20241202,163100,43531060,8570,8570,8570,8570,0
20241202,163000,43531060,8570,8570,8570,8570,0
20241202,162900,43531060,8570,8570,8570,8570,0
20241202,162800,43531060,8570,8570,8570,8570,0
20241202,162700,43531060,8570,8570,8570,8570,0
20241202,162600,43531060,8570,8570,8570,8570,0
20241202,162500,43531060,8570,8570,8570,8570,0
20241202,162400,43531060,8570,8570,8570,8570,0
20241202,162300,43531060,8570,8570,8570,8570,0
20241202,162200,43531060,8570,8570,8570,8570,0
20241202,162100,43531060,8570,8570,8570,8570,0
20241202,162000,43531060,8570,8570,8570,8570,0
20241202,161900,43531060,8570,8570,8570,8570,0
20241202,161800,43531060,8570,8570,8570,8570,0
20241202,161700,43531060,8570,8570,8570,8570,0
20241202,161600,43531060,8570,8570,8570,8570,0
20241202,161500,43531060,8570,8570,8570,8570,0
20241202,161400,43531060,8570,8570,8570,8570,0
20241202,161300,43531060,8570,8570,8570,8570,0
20241202,161200,43531060,8570,8570,8570,8570,0
20241202,161100,43531060,8570,8570,8570,8570,0
20241202,161000,43531060,8570,8570,8570,8570,0
20241202,160900,43531060,8570,8570,8570,8570,0
20241202,160800,43531060,8570,8570,8570,8570,0
20241202,160700,43531060,8570,8570,8570,8570,0
20241202,160600,43531060,8570,8570,8570,8570,0
20241202,160500,43531060,8570,8570,8570,8570,14
20241202,160400,43531060,8570,8570,8570,8570,0
20241202,160300,43531060,8570,8570,8570,8570,0
20241202,160200,43531060,8570,8570,8570,8570,0
20241202,160100,43531060,8570,8570,8570,8570,0
20241202,160000,43531060,8570,8570,8570,8570,0
20241202,155900,43531060,8570,8570,8570,8570,0
20241202,155800,43531060,8570,8570,8570,8570,0
20241202,155700,43531060,8570,8570,8570,8570,0
20241202,155600,43531060,8570,8570,8570,8570,0
20241202,155500,43531060,8570,8570,8570,8570,0
20241202,155400,43531060,8570,8570,8570,8570,0
20241202,155300,43531060,8570,8570,8570,8570,0
20241202,155200,43531060,8570,8570,8570,8570,0
20241202,155100,43531060,8570,8570,8570,8570,0
20241202,155000,43531060,8570,8570,8570,8570,0
20241202,154900,43531060,8570,8570,8570,8570,0
20241202,154800,43531060,8570,8570,8570,8570,0
20241202,154700,43531060,8570,8570,8570,8570,0
20241202,154600,43531060,8570,8570,8570,8570,0
20241202,154500,43531060,8570,8570,8570,8570,0
20241202,154400,43531060,8570,8570,8570,8570,0
20241202,154300,43531060,8570,8570,8570,8570,0
20241202,154200,43531060,8570,8570,8570,8570,0
20241202,154100,43531060,8570,8570,8570,8570,0
20241202,154000,43531060,8570,8570,8570,8570,0
20241202,153900,43531060,8570,8570,8570,8570,0
20241202,153800,43531060,8570,8570,8570,8570,0
20241202,153700,43531060,8570,8570,8570,8570,0
20241202,153600,43531060,8570,8570,8570,8570,0
20241202,153500,43531060,8570,8570,8570,8570,14
20241202,153400,43531060,8570,8570,8570,8570,0
20241202,153300,43531060,8570,8570,8570,8570,0
20241202,153200,43531060,8570,8570,8570,8570,0
20241202,153100,43531060,8570,8570,8570,8570,0
20241202,153000,43531060,8570,8570,8570,8570,14
20241202,152900,43411080,8540,8540,8540,8540,0
20241202,152800,43411080,8540,8540,8540,8540,0
20241202,152700,43411080,8540,8540,8540,8540,0
20241202,152600,43411080,8540,8540,8540,8540,0
20241202,152500,43411080,8540,8540,8540,8540,0
20241202,152400,43411080,8540,8540,8540,8540,0
20241202,152300,43411080,8540,8540,8540,8540,0
20241202,152200,43411080,8540,8540,8540,8540,0
20241202,152100,43411080,8540,8540,8540,8540,0
20241202,152000,43411080,8540,8540,8540,8540,0
20241202,151900,43411080,8540,8540,8540,8540,0
20241202,151800,43411080,8540,8540,8540,8540,0
20241202,151700,43411080,8540,8540,8540,8540,0
20241202,151600,43411080,8540,8540,8540,8540,0
20241202,151500,43411080,8540,8540,8540,8540,0
20241202,151400,43411080,8540,8540,8540,8540,0
20241202,151300,43411080,8540,8540,8540,8540,0
20241202,151200,43411080,8540,8540,8540,8540,0
20241202,151100,43411080,8540,8540,8540,8540,0
20241202,151000,43411080,8540,8540,8540,8540,0
20241202,150900,43411080,8540,8540,8540,8540,0
20241202,150800,43411080,8540,8540,8540,8540,0
20241202,150700,43411080,8540,8540,8540,8540,20
20241202,150600,43240280,8530,8530,8530,8530,0
20241202,150500,43240280,8530,8530,8530,8530,0
20241202,150400,43240280,8530,8530,8530,8530,0
20241202,150300,43240280,8530,8530,8530,8530,0
20241202,150200,43240280,8530,8530,8530,8530,0
20241202,150100,43240280,8530,8530,8530,8530,265
20241202,150000,40979830,8530,8530,8530,8530,0
20241202,145900,40979830,8530,8530,8530,8530,0
20241202,145800,40979830,8530,8530,8530,8530,0
20241202,145700,40979830,8530,8530,8530,8530,0
20241202,145600,40979830,8530,8530,8530,8530,0
20241202,145500,40979830,8530,8530,8530,8530,0
20241202,145400,40979830,8530,8530,8530,8530,0
20241202,145300,40979830,8530,8530,8530,8530,0
20241202,145200,40979830,8530,8530,8530,8530,0
20241202,145100,40979830,8530,8530,8530,8530,0
20241202,145000,40979830,8530,8530,8530,8530,0
20241202,144900,40979830,8530,8530,8530,8530,0
20241202,144800,40979830,8530,8530,8530,8530,0
20241202,144700,40979830,8530,8530,8530,8530,0
20241202,144600,40979830,8530,8530,8530,8530,0
20241202,144500,40979830,8530,8530,8530,8530,0
20241202,144400,40979830,8530,8530,8530,8530,0
20241202,144300,40979830,8530,8530,8530,8530,0
20241202,144200,40979830,8530,8530,8530,8530,100
20241202,144100,40126830,8530,8530,8530,8530,0
20241202,144000,40126830,8530,8530,8530,8530,0
20241202,143900,40126830,8530,8530,8530,8530,0
20241202,143800,40126830,8530,8530,8530,8530,0
20241202,143700,40126830,8530,8530,8530,8530,0
20241202,143600,40126830,8530,8530,8530,8530,0
20241202,143500,40126830,8530,8530,8530,8530,0
20241202,143400,40126830,8530,8530,8530,8530,0
20241202,143300,40126830,8530,8530,8530,8530,0
20241202,143200,40126830,8530,8530,8530,8530,0
20241202,143100,40126830,8530,8530,8530,8530,0
20241202,143000,40126830,8530,8530,8530,8530,0
20241202,142900,40126830,8530,8530,8530,8530,0
20241202,142800,40126830,8530,8530,8530,8530,0
20241202,142700,40126830,8530,8530,8530,8530,0
20241202,142600,40126830,8530,8530,8530,8530,0
20241202,142500,40126830,8530,8530,8530,8530,0
20241202,142400,40126830,8530,8530,8530,8530,0
20241202,142300,40126830,8530,8530,8530,8530,0
20241202,142200,40126830,8530,8530,8530,8530,0
20241202,142100,40126830,8530,8530,8530,8530,0
20241202,142000,40126830,8530,8530,8530,8530,0
20241202,141900,40126830,8530,8530,8530,8530,0
20241202,141800,40126830,8530,8530,8530,8530,0
20241202,141700,40126830,8530,8530,8530,8530,0
20241202,141600,40126830,8530,8530,8530,8530,0
20241202,141500,40126830,8530,8530,8530,8530,0
20241202,141400,40126830,8530,8530,8530,8530,0
20241202,141300,40126830,8530,8530,8530,8530,0
20241202,141200,40126830,8530,8530,8530,8530,0
20241202,141100,40126830,8530,8530,8530,8530,0
20241202,141000,40126830,8530,8530,8530,8530,0
20241202,140900,40126830,8530,8530,8530,8530,0
20241202,140800,40126830,8530,8530,8530,8530,0
20241202,140700,40126830,8530,8530,8530,8530,0
20241202,140600,40126830,8530,8530,8530,8530,0
20241202,140500,40126830,8530,8530,8530,8530,138
20241202,140400,38949690,8530,8530,8530,8530,0
20241202,140300,38949690,8530,8530,8530,8530,0
20241202,140200,38949690,8530,8530,8530,8530,0
20241202,140100,38949690,8530,8530,8530,8530,0
20241202,140000,38949690,8530,8530,8530,8530,0
20241202,135900,38949690,8530,8530,8530,8530,0
20241202,135800,38949690,8530,8530,8530,8530,5
20241202,135700,38907040,8520,8520,8520,8520,0
20241202,135600,38907040,8520,8520,8520,8520,0
20241202,135500,38907040,8520,8520,8520,8520,0
20241202,135400,38907040,8520,8520,8520,8520,0
20241202,135300,38907040,8520,8520,8520,8520,0
20241202,135200,38907040,8520,8520,8520,8520,0
20241202,135100,38907040,8520,8520,8520,8520,0
20241202,135000,38907040,8520,8520,8520,8520,0
20241202,134900,38907040,8520,8520,8520,8520,0
20241202,134800,38907040,8520,8520,8520,8520,0
20241202,134700,38907040,8520,8520,8520,8520,0
20241202,134600,38907040,8520,8520,8520,8520,0
20241202,134500,38907040,8520,8520,8520,8520,0
20241202,134400,38907040,8520,8520,8520,8520,0
20241202,134300,38907040,8520,8520,8520,8520,0
20241202,134200,38907040,8520,8520,8520,8520,0
20241202,134100,38907040,8520,8520,8520,8520,0
20241202,134000,38907040,8520,8520,8520,8520,10
20241202,133900,38821840,8520,8520,8520,8520,0
20241202,133800,38821840,8520,8520,8520,8520,10
20241202,133700,38736640,8480,8480,8480,8480,0
20241202,133600,38736640,8480,8480,8480,8480,0
20241202,133500,38736640,8480,8480,8480,8480,0
20241202,133400,38736640,8480,8480,8480,8480,0
20241202,133300,38736640,8480,8480,8480,8480,0
20241202,133200,38736640,8480,8480,8480,8480,0
20241202,133100,38736640,8480,8480,8480,8480,0
20241202,133000,38736640,8480,8480,8480,8480,0
20241202,132900,38736640,8480,8480,8480,8480,1
20241202,132800,38728160,8480,8480,8480,8480,0
20241202,132700,38728160,8480,8480,8480,8480,0
20241202,132600,38728160,8480,8490,8490,8480,470
20241202,132500,34738190,8520,8520,8520,8520,0
20241202,132400,34738190,8520,8520,8520,8520,0
20241202,132300,34738190,8520,8520,8520,8520,0
20241202,132200,34738190,8520,8520,8520,8520,0
20241202,132100,34738190,8520,8520,8520,8520,0
20241202,132000,34738190,8520,8520,8520,8520,0
20241202,131900,34738190,8520,8520,8520,8520,0
20241202,131800,34738190,8520,8520,8520,8520,0
20241202,131700,34738190,8520,8520,8520,8520,0
20241202,131600,34738190,8520,8520,8520,8520,0
20241202,131500,34738190,8520,8520,8520,8520,0
20241202,131400,34738190,8520,8520,8520,8520,1
20241202,131300,34729670,8530,8530,8530,8530,0
20241202,131200,34729670,8530,8530,8530,8530,0
20241202,131100,34729670,8530,8530,8530,8530,0
20241202,131000,34729670,8530,8530,8530,8530,0
20241202,130900,34729670,8530,8530,8530,8530,0
20241202,130800,34729670,8530,8530,8530,8530,0
20241202,130700,34729670,8530,8530,8530,8530,0
20241202,130600,34729670,8530,8530,8530,8530,0
20241202,130500,34729670,8530,8530,8530,8530,0
20241202,130400,34729670,8530,8530,8530,8530,0
20241202,130300,34729670,8530,8530,8530,8530,0
20241202,130200,34729670,8530,8530,8530,8530,0
20241202,130100,34729670,8530,8530,8530,8530,0
20241202,130000,34729670,8530,8530,8530,8530,0
20241202,125900,34729670,8530,8530,8530,8530,0
20241202,125800,34729670,8530,8530,8530,8530,0
20241202,125700,34729670,8530,8530,8530,8530,9
20241202,125600,34652900,8490,8490,8490,8490,0
20241202,125500,34652900,8490,8500,8500,8490,150
20241202,125400,33379080,8500,8500,8500,8500,0
20241202,125300,33379080,8500,8500,8500,8500,0
20241202,125200,33379080,8500,8500,8500,8500,50
20241202,125100,32954080,8490,8490,8490,8490,0
20241202,125000,32954080,8490,8490,8490,8490,0
20241202,124900,32954080,8490,8490,8490,8490,0
20241202,124800,32954080,8490,8490,8490,8490,0
20241202,124700,32954080,8490,8490,8490,8490,0
20241202,124600,32954080,8490,8490,8490,8490,0
20241202,124500,32954080,8490,8490,8490,8490,0
20241202,124400,32954080,8490,8490,8490,8490,0
20241202,124300,32954080,8490,8490,8490,8490,0
20241202,124200,32954080,8490,8490,8490,8490,0
20241202,124100,32954080,8490,8490,8490,8490,0
20241202,124000,32954080,8490,8490,8490,8490,0
20241202,123900,32954080,8490,8490,8490,8490,0
20241202,123800,32954080,8490,8500,8500,8490,100
20241202,123700,32105030,8500,8500,8500,8500,0
20241202,123600,32105030,8500,8500,8500,8500,0
20241202,123500,32105030,8500,8500,8500,8500,0
20241202,123400,32105030,8500,8500,8500,8500,0
20241202,123300,32105030,8500,8500,8500,8500,0
20241202,123200,32105030,8500,8500,8500,8500,0
20241202,123100,32105030,8500,8500,8500,8500,0
20241202,123000,32105030,8500,8500,8500,8500,0
20241202,122900,32105030,8500,8500,8500,8500,0
20241202,122800,32105030,8500,8500,8500,8500,0
20241202,122700,32105030,8500,8500,8500,8500,0
20241202,122600,32105030,8500,8500,8500,8500,0
20241202,122500,32105030,8500,8500,8500,8500,0
20241202,122400,32105030,8500,8500,8500,8500,0
20241202,122300,32105030,8500,8500,8500,8500,100
20241202,122200,31255030,8490,8490,8490,8490,0
20241202,122100,31255030,8490,8490,8490,8490,100
20241202,122000,30406030,8490,8490,8490,8490,0
20241202,121900,30406030,8490,8490,8490,8490,0
20241202,121800,30406030,8490,8490,8490,8490,0
20241202,121700,30406030,8490,8490,8490,8490,0
20241202,121600,30406030,8490,8490,8490,8490,0
20241202,121500,30406030,8490,8490,8490,8490,0
20241202,121400,30406030,8490,8490,8490,8490,0
20241202,121300,30406030,8490,8490,8490,8490,0
20241202,121200,30406030,8490,8490,8490,8490,0
20241202,121100,30406030,8490,8490,8490,8490,0
20241202,121000,30406030,8490,8490,8490,8490,0
20241202,120900,30406030,8490,8490,8490,8490,0
20241202,120800,30406030,8490,8490,8490,8490,0
20241202,120700,30406030,8490,8490,8490,8490,0
20241202,120600,30406030,8490,8490,8490,8490,0
20241202,120500,30406030,8490,8490,8490,8490,0
20241202,120400,30406030,8490,8490,8490,8490,0
20241202,120300,30406030,8490,8490,8490,8490,0
20241202,120200,30406030,8490,8490,8490,8490,0
20241202,120100,30406030,8490,8490,8490,8490,0
20241202,120000,30406030,8490,8510,8510,8490,582
20241202,115900,25458140,8560,8560,8560,8560,0
20241202,115800,25458140,8560,8560,8560,8560,0
20241202,115700,25458140,8560,8560,8560,8560,0
20241202,115600,25458140,8560,8560,8560,8560,0
20241202,115500,25458140,8560,8560,8560,8560,0
20241202,115400,25458140,8560,8560,8560,8560,0
20241202,115300,25458140,8560,8560,8560,8560,0
20241202,115200,25458140,8560,8560,8560,8560,0
20241202,115100,25458140,8560,8560,8560,8560,0
20241202,115000,25458140,8560,8560,8560,8560,0
20241202,114900,25458140,8560,8560,8560,8560,0
20241202,114800,25458140,8560,8560,8560,8560,0
20241202,114700,25458140,8560,8560,8560,8560,0
20241202,114600,25458140,8560,8560,8560,8560,0
20241202,114500,25458140,8560,8560,8560,8560,0
20241202,114400,25458140,8560,8560,8560,8560,0
20241202,114300,25458140,8560,8560,8560,8560,0
20241202,114200,25458140,8560,8560,8560,8560,0
20241202,114100,25458140,8560,8560,8560,8560,0
20241202,114000,25458140,8560,8560,8560,8560,0
20241202,113900,25458140,8560,8560,8560,8560,0
20241202,113800,25458140,8560,8560,8560,8560,0
20241202,113700,25458140,8560,8560,8560,8560,0
20241202,113600,25458140,8560,8560,8560,8560,0
20241202,113500,25458140,8560,8560,8560,8560,0
20241202,113400,25458140,8560,8560,8560,8560,0
20241202,113300,25458140,8560,8560,8560,8560,10
20241202,113200,25372540,8510,8510,8510,8510,0
20241202,113100,25372540,8510,8510,8510,8510,0
20241202,113000,25372540,8510,8510,8510,8510,0
20241202,112900,25372540,8510,8510,8510,8510,50
20241202,112800,24947040,8510,8510,8510,8510,0
20241202,112700,24947040,8510,8510,8510,8510,100
20241202,112600,24096040,8510,8510,8510,8510,0
20241202,112500,24096040,8510,8510,8510,8510,0
20241202,112400,24096040,8510,8510,8510,8510,0
20241202,112300,24096040,8510,8510,8510,8510,0
20241202,112200,24096040,8510,8510,8510,8510,0
20241202,112100,24096040,8510,8510,8510,8510,0
20241202,112000,24096040,8510,8510,8510,8510,0
20241202,111900,24096040,8510,8510,8510,8510,0
20241202,111800,24096040,8510,8510,8510,8510,50
20241202,111700,23670540,8510,8510,8510,8510,2
20241202,111600,23653520,8560,8560,8560,8560,0
20241202,111500,23653520,8560,8560,8560,8560,0
20241202,111400,23653520,8560,8560,8560,8560,0
20241202,111300,23653520,8560,8560,8560,8560,0
20241202,111200,23653520,8560,8560,8560,8560,0
20241202,111100,23653520,8560,8560,8560,8560,0
20241202,111000,23653520,8560,8560,8560,8560,0
20241202,110900,23653520,8560,8560,8560,8560,0
20241202,110800,23653520,8560,8560,8560,8560,0
20241202,110700,23653520,8560,8560,8560,8560,1
20241202,110600,23644960,8560,8560,8560,8560,1
20241202,110500,23636400,8560,8560,8560,8560,0
20241202,110400,23636400,8560,8560,8560,8560,0
20241202,110300,23636400,8560,8560,8560,8560,0
20241202,110200,23636400,8560,8560,8560,8560,0
20241202,110100,23636400,8560,8560,8560,8560,0
20241202,110000,23636400,8560,8560,8560,8560,1
20241202,105900,23627840,8560,8560,8560,8560,0
20241202,105800,23627840,8560,8560,8560,8560,0
20241202,105700,23627840,8560,8560,8560,8560,0
20241202,105600,23627840,8560,8560,8560,8560,0
20241202,105500,23627840,8560,8560,8560,8560,0
20241202,105400,23627840,8560,8560,8560,8560,4
20241202,105300,23593600,8510,8510,8510,8510,0
20241202,105200,23593600,8510,8510,8510,8510,0
20241202,105100,23593600,8510,8510,8510,8510,0
20241202,105000,23593600,8510,8510,8510,8510,0
20241202,104900,23593600,8510,8510,8510,8510,0
20241202,104800,23593600,8510,8510,8510,8510,0
20241202,104700,23593600,8510,8510,8510,8510,0
20241202,104600,23593600,8510,8510,8510,8510,0
20241202,104500,23593600,8510,8520,8520,8510,300
20241202,104400,21039670,8520,8520,8520,8520,4
20241202,104300,21005590,8520,8530,8530,8520,28
20241202,104200,20766810,8530,8530,8530,8530,0
20241202,104100,20766810,8530,8530,8530,8530,0
20241202,104000,20766810,8530,8530,8530,8530,10
20241202,103900,20681510,8530,8530,8530,8530,0
20241202,103800,20681510,8530,8530,8530,8530,0
20241202,103700,20681510,8530,8530,8530,8530,0
20241202,103600,20681510,8530,8530,8530,8530,0
20241202,103500,20681510,8530,8530,8530,8530,0
20241202,103400,20681510,8530,8530,8530,8530,0
20241202,103300,20681510,8530,8530,8530,8530,0
20241202,103200,20681510,8530,8530,8530,8530,0
20241202,103100,20681510,8530,8530,8530,8530,0
20241202,103000,20681510,8530,8530,8530,8530,100
20241202,102900,19828510,8530,8530,8530,8530,2
20241202,102800,19811450,8530,8560,8560,8530,35
20241202,102700,19512000,8560,8560,8560,8560,0
20241202,102600,19512000,8560,8560,8560,8560,0
20241202,102500,19512000,8560,8560,8560,8560,0
20241202,102400,19512000,8560,8570,8570,8560,70
20241202,102300,18912500,8570,8570,8570,8570,0
20241202,102200,18912500,8570,8570,8570,8570,0
20241202,102100,18912500,8570,8570,8570,8570,0
20241202,102000,18912500,8570,8570,8570,8570,0
20241202,101900,18912500,8570,8570,8570,8570,0
20241202,101800,18912500,8570,8570,8570,8570,0
20241202,101700,18912500,8570,8570,8570,8570,0
20241202,101600,18912500,8570,8570,8570,8570,0
20241202,101500,18912500,8570,8570,8570,8570,0
20241202,101400,18912500,8570,8570,8570,8570,0
20241202,101300,18912500,8570,8570,8570,8570,0
20241202,101200,18912500,8570,8570,8570,8570,0
20241202,101100,18912500,8570,8570,8570,8570,0
20241202,101000,18912500,8570,8570,8570,8570,150
20241202,100900,17627000,8630,8630,8630,8630,1
20241202,100800,17618370,8630,8630,8630,8630,0
20241202,100700,17618370,8630,8630,8630,8630,0
20241202,100600,17618370,8630,8630,8630,8630,200
20241202,100500,15892370,8630,8630,8630,8630,0
20241202,100400,15892370,8630,8620,8630,8620,500
20241202,100300,11578370,8610,8610,8610,8610,0
20241202,100200,11578370,8610,8610,8610,8610,0
20241202,100100,11578370,8610,8610,8610,8610,0
20241202,100000,11578370,8610,8610,8610,8610,0
20241202,095900,11578370,8610,8610,8610,8610,0
20241202,095800,11578370,8610,8610,8610,8610,0
20241202,095700,11578370,8610,8610,8610,8610,0
20241202,095600,11578370,8610,8610,8610,8610,5
20241202,095500,11535320,8630,8630,8630,8630,0
20241202,095400,11535320,8630,8630,8630,8630,0
20241202,095300,11535320,8630,8600,8630,8600,200
20241202,095200,9812900,8570,8570,8570,8570,0
20241202,095100,9812900,8570,8570,8570,8570,0
20241202,095000,9812900,8570,8570,8570,8570,110
20241202,094900,8870200,8610,8610,8610,8610,0
20241202,094800,8870200,8610,8610,8610,8610,0
20241202,094700,8870200,8610,8610,8610,8610,0
20241202,094600,8870200,8610,8610,8610,8610,7
20241202,094500,8809930,8570,8570,8570,8570,2
20241202,094400,8792790,8620,8570,8620,8570,41
20241202,094300,8441170,8630,8630,8630,8630,0
20241202,094200,8441170,8630,8610,8630,8610,155
20241202,094100,7104200,8620,8620,8620,8620,0
20241202,094000,7104200,8620,8620,8620,8620,0
20241202,093900,7104200,8620,8620,8620,8620,0
20241202,093800,7104200,8620,8620,8620,8620,0
20241202,093700,7104200,8620,8620,8620,8620,100
20241202,093600,6242200,8620,8620,8620,8620,0
20241202,093500,6242200,8620,8620,8620,8620,0
20241202,093400,6242200,8620,8620,8620,8620,0
20241202,093300,6242200,8620,8620,8620,8620,0
20241202,093200,6242200,8620,8620,8620,8620,0
20241202,093100,6242200,8620,8540,8620,8540,150
20241202,093000,4952450,8500,8500,8500,8500,0
20241202,092900,4952450,8500,8500,8500,8500,0
20241202,092800,4952450,8500,8500,8500,8500,0
20241202,092700,4952450,8500,8500,8500,8500,0
20241202,092600,4952450,8500,8500,8500,8500,0
20241202,092500,4952450,8500,8500,8500,8500,0
20241202,092400,4952450,8500,8500,8500,8500,5
20241202,092300,4909950,8500,8500,8500,8500,0
20241202,092200,4909950,8500,8500,8500,8500,0
20241202,092100,4909950,8500,8500,8500,8500,0
20241202,092000,4909950,8500,8500,8500,8500,523
20241202,091900,464450,8500,8500,8500,8500,0
20241202,091800,464450,8500,8500,8500,8500,0
20241202,091700,464450,8500,8500,8500,8500,0
20241202,091600,464450,8500,8500,8500,8500,0
20241202,091500,464450,8500,8500,8500,8500,0
20241202,091400,464450,8500,8500,8500,8500,0
20241202,091300,464450,8500,8500,8500,8500,1
20241202,091200,455950,8450,8450,8450,8450,0
20241202,091100,455950,8450,8450,8450,8450,0
20241202,091000,455950,8450,8450,8450,8450,0
20241202,090900,455950,8450,8450,8450,8450,0
20241202,090800,455950,8450,8450,8450,8450,0
20241202,090700,455950,8450,8450,8450,8450,0
20241202,090600,455950,8450,8450,8450,8450,0
20241202,090500,455950,8450,8450,8450,8450,0
20241202,090400,455950,8450,8450,8450,8450,1
20241202,090300,447500,8500,8500,8500,8500,0
20241202,090200,447500,8500,8500,8500,8500,0
20241202,090100,447500,8500,8500,8500,8500,2
20241202,090000,430500,8610,8610,8610,8610,50