KissMeData/079170/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,195600,273391140,6620,6620,6620,6620,118
20241202,195500,273391140,6620,6620,6620,6620,0
20241202,195400,273391140,6620,6620,6620,6620,0
20241202,195300,273391140,6620,6620,6620,6620,0
20241202,195200,273391140,6620,6620,6620,6620,0
20241202,195100,273391140,6620,6620,6620,6620,0
20241202,195000,273391140,6620,6620,6620,6620,0
20241202,194900,273391140,6620,6620,6620,6620,0
20241202,194800,273391140,6620,6620,6620,6620,0
20241202,194700,273391140,6620,6620,6620,6620,0
20241202,194600,273391140,6620,6620,6620,6620,0
20241202,194500,273391140,6620,6620,6620,6620,0
20241202,194400,273391140,6620,6620,6620,6620,0
20241202,194300,273391140,6620,6620,6620,6620,0
20241202,194200,273391140,6620,6620,6620,6620,0
20241202,194100,273391140,6620,6620,6620,6620,0
20241202,194000,273391140,6620,6620,6620,6620,0
20241202,193900,273391140,6620,6620,6620,6620,0
20241202,193800,273391140,6620,6620,6620,6620,0
20241202,193700,273391140,6620,6620,6620,6620,0
20241202,193600,273391140,6620,6620,6620,6620,0
20241202,193500,273391140,6620,6620,6620,6620,0
20241202,193400,273391140,6620,6620,6620,6620,0
20241202,193300,273391140,6620,6620,6620,6620,0
20241202,193200,273391140,6620,6620,6620,6620,0
20241202,193100,273391140,6620,6620,6620,6620,0
20241202,193000,273391140,6620,6620,6620,6620,0
20241202,192900,273391140,6620,6620,6620,6620,0
20241202,192800,273391140,6620,6620,6620,6620,0
20241202,192700,273391140,6620,6620,6620,6620,0
20241202,192600,273391140,6620,6620,6620,6620,118
20241202,192500,273391140,6620,6620,6620,6620,0
20241202,192400,273391140,6620,6620,6620,6620,0
20241202,192300,273391140,6620,6620,6620,6620,0
20241202,192200,273391140,6620,6620,6620,6620,0
20241202,192100,273391140,6620,6620,6620,6620,0
20241202,192000,273391140,6620,6620,6620,6620,0
20241202,191900,273391140,6620,6620,6620,6620,0
20241202,191800,273391140,6620,6620,6620,6620,0
20241202,191700,273391140,6620,6620,6620,6620,0
20241202,191600,273391140,6620,6620,6620,6620,0
20241202,191500,273391140,6620,6620,6620,6620,0
20241202,191400,273391140,6620,6620,6620,6620,0
20241202,191300,273391140,6620,6620,6620,6620,0
20241202,191200,273391140,6620,6620,6620,6620,0
20241202,191100,273391140,6620,6620,6620,6620,0
20241202,191000,273391140,6620,6620,6620,6620,0
20241202,190900,273391140,6620,6620,6620,6620,0
20241202,190800,273391140,6620,6620,6620,6620,0
20241202,190700,273391140,6620,6620,6620,6620,0
20241202,190600,273391140,6620,6620,6620,6620,0
20241202,190500,273391140,6620,6620,6620,6620,0
20241202,190400,273391140,6620,6620,6620,6620,0
20241202,190300,273391140,6620,6620,6620,6620,0
20241202,190200,273391140,6620,6620,6620,6620,0
20241202,190100,273391140,6620,6620,6620,6620,0
20241202,190000,273391140,6620,6620,6620,6620,0
20241202,185900,273391140,6620,6620,6620,6620,0
20241202,185800,273391140,6620,6620,6620,6620,0
20241202,185700,273391140,6620,6620,6620,6620,0
20241202,185600,273391140,6620,6620,6620,6620,118
20241202,185500,273391140,6620,6620,6620,6620,0
20241202,185400,273391140,6620,6620,6620,6620,0
20241202,185300,273391140,6620,6620,6620,6620,0
20241202,185200,273391140,6620,6620,6620,6620,0
20241202,185100,273391140,6620,6620,6620,6620,0
20241202,185000,273391140,6620,6620,6620,6620,0
20241202,184900,273391140,6620,6620,6620,6620,0
20241202,184800,273391140,6620,6620,6620,6620,0
20241202,184700,273391140,6620,6620,6620,6620,0
20241202,184600,273391140,6620,6620,6620,6620,0
20241202,184500,273391140,6620,6620,6620,6620,0
20241202,184400,273391140,6620,6620,6620,6620,0
20241202,184300,273391140,6620,6620,6620,6620,0
20241202,184200,273391140,6620,6620,6620,6620,0
20241202,184100,273391140,6620,6620,6620,6620,0
20241202,184000,273391140,6620,6620,6620,6620,0
20241202,183900,273391140,6620,6620,6620,6620,0
20241202,183800,273391140,6620,6620,6620,6620,0
20241202,183700,273391140,6620,6620,6620,6620,0
20241202,183600,273391140,6620,6620,6620,6620,0
20241202,183500,273391140,6620,6620,6620,6620,0
20241202,183400,273391140,6620,6620,6620,6620,0
20241202,183300,273391140,6620,6620,6620,6620,0
20241202,183200,273391140,6620,6620,6620,6620,0
20241202,183100,273391140,6620,6620,6620,6620,0
20241202,183000,273391140,6620,6620,6620,6620,0
20241202,182900,273391140,6620,6620,6620,6620,0
20241202,182800,273391140,6620,6620,6620,6620,0
20241202,182700,273391140,6620,6620,6620,6620,0
20241202,182600,273391140,6620,6620,6620,6620,118
20241202,182500,273391140,6620,6620,6620,6620,0
20241202,182400,273391140,6620,6620,6620,6620,0
20241202,182300,273391140,6620,6620,6620,6620,0
20241202,182200,273391140,6620,6620,6620,6620,0
20241202,182100,273391140,6620,6620,6620,6620,0
20241202,182000,273391140,6620,6620,6620,6620,0
20241202,181900,273391140,6620,6620,6620,6620,0
20241202,181800,273391140,6620,6620,6620,6620,0
20241202,181700,273391140,6620,6620,6620,6620,0
20241202,181600,273391140,6620,6620,6620,6620,0
20241202,181500,273391140,6620,6620,6620,6620,0
20241202,181400,273391140,6620,6620,6620,6620,0
20241202,181300,273391140,6620,6620,6620,6620,0
20241202,181200,273391140,6620,6620,6620,6620,0
20241202,181100,273391140,6620,6620,6620,6620,0
20241202,181000,273391140,6620,6620,6620,6620,0
20241202,180900,273391140,6620,6620,6620,6620,0
20241202,180800,273391140,6620,6620,6620,6620,0
20241202,180700,273391140,6620,6620,6620,6620,0
20241202,180600,273391140,6620,6620,6620,6620,0
20241202,180500,273391140,6620,6620,6620,6620,0
20241202,180400,273391140,6620,6620,6620,6620,0
20241202,180300,273391140,6620,6620,6620,6620,0
20241202,180200,273391140,6620,6620,6620,6620,0
20241202,180100,273391140,6620,6620,6620,6620,0
20241202,180000,273391140,6620,6620,6620,6620,0
20241202,175900,273391140,6620,6620,6620,6620,0
20241202,175800,273391140,6620,6620,6620,6620,0
20241202,175700,273391140,6620,6620,6620,6620,0
20241202,175600,273391140,6620,6620,6620,6620,118
20241202,175500,273391140,6620,6620,6620,6620,0
20241202,175400,273391140,6620,6620,6620,6620,0
20241202,175300,273391140,6620,6620,6620,6620,0
20241202,175200,273391140,6620,6620,6620,6620,0
20241202,175100,273391140,6620,6620,6620,6620,0
20241202,175000,273391140,6620,6620,6620,6620,0
20241202,174900,273391140,6620,6620,6620,6620,0
20241202,174800,273391140,6620,6620,6620,6620,0
20241202,174700,273391140,6620,6620,6620,6620,0
20241202,174600,273391140,6620,6620,6620,6620,0
20241202,174500,273391140,6620,6620,6620,6620,0
20241202,174400,273391140,6620,6620,6620,6620,0
20241202,174300,273391140,6620,6620,6620,6620,0
20241202,174200,273391140,6620,6620,6620,6620,0
20241202,174100,273391140,6620,6620,6620,6620,0
20241202,174000,273391140,6620,6620,6620,6620,0
20241202,173900,273391140,6620,6620,6620,6620,0
20241202,173800,273391140,6620,6620,6620,6620,0
20241202,173700,273391140,6620,6620,6620,6620,0
20241202,173600,273391140,6620,6620,6620,6620,0
20241202,173500,273391140,6620,6620,6620,6620,0
20241202,173400,273391140,6620,6620,6620,6620,0
20241202,173300,273391140,6620,6620,6620,6620,0
20241202,173200,273391140,6620,6620,6620,6620,0
20241202,173100,273391140,6620,6620,6620,6620,0
20241202,173000,273391140,6620,6620,6620,6620,0
20241202,172900,273391140,6620,6620,6620,6620,0
20241202,172800,273391140,6620,6620,6620,6620,0
20241202,172700,273391140,6620,6620,6620,6620,0
20241202,172600,273391140,6620,6620,6620,6620,118
20241202,172500,273391140,6620,6620,6620,6620,0
20241202,172400,273391140,6620,6620,6620,6620,0
20241202,172300,273391140,6620,6620,6620,6620,0
20241202,172200,273391140,6620,6620,6620,6620,0
20241202,172100,273391140,6620,6620,6620,6620,0
20241202,172000,273391140,6620,6620,6620,6620,0
20241202,171900,273391140,6620,6620,6620,6620,0
20241202,171800,273391140,6620,6620,6620,6620,0
20241202,171700,273391140,6620,6620,6620,6620,0
20241202,171600,273391140,6620,6620,6620,6620,0
20241202,171500,273391140,6620,6620,6620,6620,0
20241202,171400,273391140,6620,6620,6620,6620,0
20241202,171300,273391140,6620,6620,6620,6620,0
20241202,171200,273391140,6620,6620,6620,6620,0
20241202,171100,273391140,6620,6620,6620,6620,0
20241202,171000,273391140,6620,6620,6620,6620,0
20241202,170900,273391140,6620,6620,6620,6620,0
20241202,170800,273391140,6620,6620,6620,6620,0
20241202,170700,273391140,6620,6620,6620,6620,0
20241202,170600,273391140,6620,6620,6620,6620,0
20241202,170500,273391140,6620,6620,6620,6620,0
20241202,170400,273391140,6620,6620,6620,6620,0
20241202,170300,273391140,6620,6620,6620,6620,0
20241202,170200,273391140,6620,6620,6620,6620,0
20241202,170100,273391140,6620,6620,6620,6620,0
20241202,170000,273391140,6620,6620,6620,6620,0
20241202,165900,273391140,6620,6620,6620,6620,0
20241202,165800,273391140,6620,6620,6620,6620,0
20241202,165700,273391140,6620,6620,6620,6620,0
20241202,165600,273391140,6620,6620,6620,6620,118
20241202,165500,273391140,6620,6620,6620,6620,0
20241202,165400,273391140,6620,6620,6620,6620,0
20241202,165300,273391140,6620,6620,6620,6620,0
20241202,165200,273391140,6620,6620,6620,6620,0
20241202,165100,273391140,6620,6620,6620,6620,0
20241202,165000,273391140,6620,6620,6620,6620,0
20241202,164900,273391140,6620,6620,6620,6620,0
20241202,164800,273391140,6620,6620,6620,6620,0
20241202,164700,273391140,6620,6620,6620,6620,0
20241202,164600,273391140,6620,6620,6620,6620,0
20241202,164500,273391140,6620,6620,6620,6620,0
20241202,164400,273391140,6620,6620,6620,6620,0
20241202,164300,273391140,6620,6620,6620,6620,0
20241202,164200,273391140,6620,6620,6620,6620,0
20241202,164100,273391140,6620,6620,6620,6620,0
20241202,164000,273391140,6620,6620,6620,6620,0
20241202,163900,273391140,6620,6620,6620,6620,0
20241202,163800,273391140,6620,6620,6620,6620,0
20241202,163700,273391140,6620,6620,6620,6620,0
20241202,163600,273391140,6620,6620,6620,6620,0
20241202,163500,273391140,6620,6620,6620,6620,0
20241202,163400,273391140,6620,6620,6620,6620,0
20241202,163300,273391140,6620,6620,6620,6620,0
20241202,163200,273391140,6620,6620,6620,6620,0
20241202,163100,273391140,6620,6620,6620,6620,0
20241202,163000,273391140,6620,6620,6620,6620,0
20241202,162900,273391140,6620,6620,6620,6620,0
20241202,162800,273391140,6620,6620,6620,6620,0
20241202,162700,273391140,6620,6620,6620,6620,0
20241202,162600,273391140,6620,6620,6620,6620,118
20241202,162500,273391140,6620,6620,6620,6620,0
20241202,162400,273391140,6620,6620,6620,6620,0
20241202,162300,273391140,6620,6620,6620,6620,0
20241202,162200,273391140,6620,6620,6620,6620,0
20241202,162100,273391140,6620,6620,6620,6620,0
20241202,162000,273391140,6620,6620,6620,6620,0
20241202,161900,273391140,6620,6620,6620,6620,0
20241202,161800,273391140,6620,6620,6620,6620,0
20241202,161700,273391140,6620,6620,6620,6620,0
20241202,161600,273391140,6620,6620,6620,6620,0
20241202,161500,273391140,6620,6620,6620,6620,0
20241202,161400,273391140,6620,6620,6620,6620,0
20241202,161300,273391140,6620,6620,6620,6620,0
20241202,161200,273391140,6620,6620,6620,6620,0
20241202,161100,273391140,6620,6620,6620,6620,0
20241202,161000,273391140,6620,6620,6620,6620,0
20241202,160900,273391140,6620,6620,6620,6620,0
20241202,160800,273391140,6620,6620,6620,6620,0
20241202,160700,273391140,6620,6620,6620,6620,0
20241202,160600,273391140,6620,6620,6620,6620,0
20241202,160500,273391140,6620,6620,6620,6620,0
20241202,160400,273391140,6620,6620,6620,6620,0
20241202,160300,273391140,6620,6620,6620,6620,0
20241202,160200,273391140,6620,6620,6620,6620,0
20241202,160100,273391140,6620,6620,6620,6620,0
20241202,160000,273391140,6620,6620,6620,6620,0
20241202,155900,273391140,6620,6620,6620,6620,0
20241202,155800,273391140,6620,6620,6620,6620,0
20241202,155700,273391140,6620,6620,6620,6620,0
20241202,155600,273391140,6620,6620,6620,6620,118
20241202,155500,273391140,6620,6620,6620,6620,0
20241202,155400,273391140,6620,6620,6620,6620,0
20241202,155300,273391140,6620,6620,6620,6620,0
20241202,155200,273391140,6620,6620,6620,6620,0
20241202,155100,273391140,6620,6620,6620,6620,0
20241202,155000,273391140,6620,6620,6620,6620,0
20241202,154900,273391140,6620,6620,6620,6620,0
20241202,154800,273391140,6620,6620,6620,6620,0
20241202,154700,273391140,6620,6620,6620,6620,0
20241202,154600,273391140,6620,6620,6620,6620,0
20241202,154500,273391140,6620,6620,6620,6620,0
20241202,154400,273391140,6620,6620,6620,6620,0
20241202,154300,273391140,6620,6620,6620,6620,0
20241202,154200,273391140,6620,6620,6620,6620,0
20241202,154100,273391140,6620,6620,6620,6620,0
20241202,154000,273391140,6620,6620,6620,6620,0
20241202,153900,273391140,6620,6620,6620,6620,0
20241202,153800,273391140,6620,6620,6620,6620,0
20241202,153700,273391140,6620,6620,6620,6620,0
20241202,153600,273391140,6620,6620,6620,6620,0
20241202,153500,273391140,6620,6620,6620,6620,0
20241202,153400,273391140,6620,6620,6620,6620,0
20241202,153300,273391140,6620,6620,6620,6620,0
20241202,153200,273391140,6620,6620,6620,6620,0
20241202,153100,273391140,6620,6620,6620,6620,0
20241202,153000,273391140,6620,6620,6620,6620,118
20241202,152900,272609980,6570,6570,6570,6570,0
20241202,152800,272609980,6570,6570,6570,6570,0
20241202,152700,272609980,6570,6570,6570,6570,0
20241202,152600,272609980,6570,6570,6570,6570,0
20241202,152500,272609980,6570,6570,6570,6570,0
20241202,152400,272609980,6570,6570,6570,6570,0
20241202,152300,272609980,6570,6570,6570,6570,0
20241202,152200,272609980,6570,6570,6570,6570,0
20241202,152100,272609980,6570,6570,6570,6570,0
20241202,152000,272609980,6570,6570,6570,6570,0
20241202,151900,272609980,6570,6590,6590,6570,1797
20241202,151800,260768150,6600,6600,6600,6600,0
20241202,151700,260768150,6600,6600,6600,6600,1
20241202,151600,260761550,6590,6590,6590,6590,0
20241202,151500,260761550,6590,6590,6590,6590,0
20241202,151400,260761550,6590,6590,6590,6590,0
20241202,151300,260761550,6590,6590,6590,6590,26
20241202,151200,260590210,6590,6590,6590,6590,0
20241202,151100,260590210,6590,6590,6590,6590,0
20241202,151000,260590210,6590,6590,6590,6590,0
20241202,150900,260590210,6590,6590,6590,6590,0
20241202,150800,260590210,6590,6590,6590,6590,0
20241202,150700,260590210,6590,6590,6590,6590,0
20241202,150600,260590210,6590,6590,6590,6590,2
20241202,150500,260577030,6590,6590,6590,6590,0
20241202,150400,260577030,6590,6590,6590,6590,1004
20241202,150300,253960670,6560,6560,6560,6560,0
20241202,150200,253960670,6560,6560,6560,6560,71
20241202,150100,253494910,6560,6560,6560,6560,0
20241202,150000,253494910,6560,6560,6560,6560,2
20241202,145900,253481790,6560,6560,6560,6560,2
20241202,145800,253468670,6560,6560,6560,6560,2
20241202,145700,253455550,6560,6560,6560,6560,2
20241202,145600,253442430,6560,6560,6560,6560,2
20241202,145500,253429310,6570,6560,6570,6560,79
20241202,145400,252911050,6550,6550,6550,6550,2
20241202,145300,252897950,6550,6550,6550,6550,2
20241202,145200,252884850,6550,6550,6550,6550,2
20241202,145100,252871750,6550,6550,6550,6550,0
20241202,145000,252871750,6550,6550,6550,6550,2
20241202,144900,252858650,6550,6550,6550,6550,2
20241202,144800,252845550,6550,6550,6550,6550,2
20241202,144700,252832450,6550,6550,6550,6550,39
20241202,144600,252577000,6550,6550,6550,6550,2
20241202,144500,252563900,6550,6550,6550,6550,55
20241202,144400,252203650,6550,6550,6550,6550,3
20241202,144300,252184000,6550,6550,6550,6550,6
20241202,144200,252144700,6550,6550,6550,6550,3
20241202,144100,252125050,6550,6550,6550,6550,3
20241202,144000,252105400,6550,6550,6550,6550,13
20241202,143900,252020250,6550,6550,6550,6550,0
20241202,143800,252020250,6550,6550,6550,6550,3
20241202,143700,252000600,6550,6550,6550,6550,3
20241202,143600,251980950,6550,6560,6560,6550,4
20241202,143500,251954740,6560,6560,6560,6560,1
20241202,143400,251948180,6550,6550,6550,6550,3
20241202,143300,251928530,6550,6550,6550,6550,3
20241202,143200,251908880,6550,6550,6550,6550,3
20241202,143100,251889230,6550,6550,6550,6550,0
20241202,143000,251889230,6550,6550,6550,6550,63
20241202,142900,251476580,6550,6550,6550,6550,9
20241202,142800,251417630,6550,6550,6550,6550,3
20241202,142700,251397980,6550,6550,6550,6550,0
20241202,142600,251397980,6550,6550,6550,6550,3
20241202,142500,251378330,6550,6550,6550,6550,68
20241202,142400,250932930,6550,6550,6550,6550,3
20241202,142300,250913280,6550,6550,6550,6550,0
20241202,142200,250913280,6550,6550,6550,6550,3
20241202,142100,250893630,6550,6550,6550,6550,3
20241202,142000,250873980,6550,6550,6550,6550,3
20241202,141900,250854330,6550,6550,6550,6550,3
20241202,141800,250834680,6550,6550,6550,6550,0
20241202,141700,250834680,6550,6550,6550,6550,3
20241202,141600,250815030,6550,6550,6550,6550,3
20241202,141500,250795380,6550,6550,6550,6550,9
20241202,141400,250736430,6550,6550,6550,6550,0
20241202,141300,250736430,6550,6550,6550,6550,725
20241202,141200,245987680,6550,6550,6550,6550,39
20241202,141100,245732230,6550,6550,6550,6550,3
20241202,141000,245712580,6560,6560,6560,6560,0
20241202,140900,245712580,6560,6560,6560,6560,42
20241202,140800,245437060,6560,6560,6560,6560,3
20241202,140700,245417380,6560,6560,6560,6560,13
20241202,140600,245332100,6570,6570,6570,6570,0
20241202,140500,245332100,6570,6570,6570,6570,1
20241202,140400,245325530,6570,6570,6570,6570,3
20241202,140300,245305820,6570,6570,6570,6570,3
20241202,140200,245286110,6570,6570,6570,6570,0
20241202,140100,245286110,6570,6570,6570,6570,9
20241202,140000,245226980,6560,6560,6560,6560,3
20241202,135900,245207300,6590,6550,6590,6550,44
20241202,135800,244917650,6550,6550,6550,6550,0
20241202,135700,244917650,6550,6550,6550,6550,3
20241202,135600,244898000,6550,6550,6550,6550,3
20241202,135500,244878350,6550,6550,6550,6550,3
20241202,135400,244858700,6550,6550,6550,6550,0
20241202,135300,244858700,6550,6550,6550,6550,3
20241202,135200,244839050,6550,6550,6550,6550,3
20241202,135100,244819400,6550,6550,6550,6550,3
20241202,135000,244799750,6550,6550,6550,6550,0
20241202,134900,244799750,6550,6550,6550,6550,3
20241202,134800,244780100,6550,6550,6550,6550,3
20241202,134700,244760450,6550,6550,6600,6550,91
20241202,134600,244164300,6550,6550,6550,6550,42
20241202,134500,243889200,6550,6550,6550,6550,3
20241202,134400,243869550,6550,6550,6550,6550,3
20241202,134300,243849900,6530,6520,6530,6520,55
20241202,134200,243490790,6520,6520,6520,6520,0
20241202,134100,243490790,6520,6520,6520,6520,3
20241202,134000,243471230,6520,6520,6520,6520,3
20241202,133900,243451670,6520,6520,6520,6520,3
20241202,133800,243432110,6620,6620,6620,6620,854
20241202,133700,237778630,6610,6590,6610,6490,544
20241202,133600,234183490,6580,6530,6580,6480,468
20241202,133500,231106390,6480,6480,6480,6480,3
20241202,133400,231086950,6480,6480,6480,6480,11
20241202,133300,231015670,6480,6480,6480,6480,9
20241202,133200,230957350,6480,6480,6480,6480,3
20241202,133100,230937910,6480,6480,6480,6480,3
20241202,133000,230918470,6510,6510,6510,6510,65
20241202,132900,230495320,6510,6510,6510,6510,3
20241202,132800,230475790,6510,6490,6510,6490,5
20241202,132700,230443300,6470,6490,6490,6470,459
20241202,132600,227470230,6500,6500,6500,6500,1
20241202,132500,227463730,6480,6480,6480,6480,3
20241202,132400,227444290,6480,6480,6480,6480,3
20241202,132300,227424850,6490,6470,6490,6470,4
20241202,132200,227398950,6450,6450,6450,6450,0
20241202,132100,227398950,6450,6480,6480,6450,340
20241202,132000,225195840,6450,6450,6450,6450,31
20241202,131900,224995890,6450,6450,6450,6450,9
20241202,131800,224937840,6450,6450,6450,6450,0
20241202,131700,224937840,6450,6450,6450,6450,3
20241202,131600,224918490,6450,6450,6450,6450,3
20241202,131500,224899140,6450,6450,6450,6450,3
20241202,131400,224879790,6450,6450,6450,6450,0
20241202,131300,224879790,6450,6450,6450,6450,3
20241202,131200,224860440,6460,6460,6460,6460,103
20241202,131100,224195060,6460,6460,6460,6460,3
20241202,131000,224175680,6520,6520,6520,6520,136
20241202,130900,223288960,6460,6510,6510,6460,106
20241202,130800,222599050,6490,6460,6490,6450,330
20241202,130700,220462270,6460,6460,6460,6460,1713
20241202,130600,209396290,6460,6460,6460,6460,0
20241202,130500,209396290,6460,6460,6460,6460,9
20241202,130400,209338150,6460,6460,6460,6460,7
20241202,130300,209292930,6460,6460,6460,6460,181
20241202,130200,208123670,6460,6460,6460,6460,0
20241202,130100,208123670,6460,6460,6460,6460,14
20241202,130000,208033230,6460,6460,6460,6460,3
20241202,125900,208013850,6470,6460,6470,6460,203
20241202,125800,206700470,6460,6460,6460,6460,0
20241202,125700,206700470,6460,6460,6460,6460,3
20241202,125600,206681090,6470,6480,6480,6470,589
20241202,125500,202870180,6480,6480,6480,6480,755
20241202,125400,197977780,6480,6480,6480,6480,0
20241202,125300,197977780,6480,6480,6480,6480,3
20241202,125200,197958340,6480,6480,6480,6480,3
20241202,125100,197938900,6480,6480,6480,6480,9
20241202,125000,197880580,6480,6480,6480,6480,0
20241202,124900,197880580,6480,6480,6480,6480,140
20241202,124800,196973380,6480,6480,6480,6480,27
20241202,124700,196798420,6480,6480,6480,6480,3
20241202,124600,196778980,6480,6480,6480,6480,0
20241202,124500,196778980,6480,6500,6500,6480,975
20241202,124400,190454860,6500,6500,6500,6500,3
20241202,124300,190435360,6510,6510,6510,6510,1
20241202,124200,190428850,6500,6500,6500,6500,0
20241202,124100,190428850,6500,6500,6500,6500,3
20241202,124000,190409350,6500,6500,6500,6500,3
20241202,123900,190389850,6500,6500,6500,6500,3
20241202,123800,190370350,6500,6500,6500,6500,89
20241202,123700,189791850,6500,6500,6500,6500,9
20241202,123600,189733350,6500,6500,6500,6500,3
20241202,123500,189713850,6500,6500,6500,6500,3
20241202,123400,189694350,6500,6500,6500,6500,0
20241202,123300,189694350,6500,6500,6500,6500,3
20241202,123200,189674850,6500,6500,6500,6500,3
20241202,123100,189655350,6500,6520,6520,6500,44
20241202,123000,189368770,6500,6500,6500,6500,0
20241202,122900,189368770,6500,6500,6500,6500,3
20241202,122800,189349270,6500,6500,6500,6500,14
20241202,122700,189258270,6500,6500,6500,6500,3
20241202,122600,189238770,6500,6500,6500,6500,0
20241202,122500,189238770,6500,6500,6500,6500,3
20241202,122400,189219270,6500,6500,6500,6500,78
20241202,122300,188712270,6500,6530,6530,6500,1278
20241202,122200,180396910,6530,6530,6530,6530,0
20241202,122100,180396910,6530,6530,6530,6530,3
20241202,122000,180377320,6530,6530,6530,6530,3
20241202,121900,180357730,6530,6540,6540,6530,403
20241202,121800,177725350,6540,6540,6540,6540,169
20241202,121700,176620090,6540,6540,6540,6540,3
20241202,121600,176600470,6550,6550,6550,6550,30
20241202,121500,176403970,6550,6550,6550,6550,287
20241202,121400,174524120,6550,6550,6550,6550,346
20241202,121300,172257820,6550,6550,6550,6550,3
20241202,121200,172238170,6550,6550,6550,6550,1144
20241202,121100,164744970,6550,6550,6550,6550,3
20241202,121000,164725320,6550,6550,6550,6550,0
20241202,120900,164725320,6550,6550,6550,6550,138
20241202,120800,163821420,6550,6550,6550,6550,3
20241202,120700,163801770,6550,6550,6550,6550,3
20241202,120600,163782120,6560,6550,6560,6550,1173
20241202,120500,156098940,6550,6550,6550,6550,3
20241202,120400,156079290,6560,6560,6560,6560,33
20241202,120300,155862810,6560,6560,6560,6560,3
20241202,120200,155843130,6560,6560,6560,6560,0
20241202,120100,155843130,6560,6560,6560,6560,3
20241202,120000,155823450,6560,6560,6560,6560,3
20241202,115900,155803770,6560,6560,6560,6560,3
20241202,115800,155784090,6590,6560,6590,6550,141
20241202,115700,154860110,6560,6560,6560,6560,3
20241202,115600,154840430,6560,6560,6600,6560,5
20241202,115500,154807590,6560,6560,6560,6560,20
20241202,115400,154676390,6560,6560,6560,6560,0
20241202,115300,154676390,6560,6560,6560,6560,459
20241202,115200,151665350,6560,6560,6560,6560,76
20241202,115100,151166790,6560,6570,6570,6560,632
20241202,115000,147014830,6570,6570,6570,6570,0
20241202,114900,147014830,6570,6570,6570,6570,95
20241202,114800,146390680,6570,6570,6570,6570,3
20241202,114700,146370970,6570,6570,6570,6570,3
20241202,114600,146351260,6570,6570,6570,6570,5
20241202,114500,146318410,6570,6570,6570,6570,21
20241202,114400,146180440,6570,6570,6570,6570,3
20241202,114300,146160730,6570,6570,6570,6570,3
20241202,114200,146141020,6570,6570,6570,6570,0
20241202,114100,146141020,6570,6570,6570,6570,9
20241202,114000,146081890,6570,6570,6570,6570,3
20241202,113900,146062180,6570,6570,6570,6570,3
20241202,113800,146042470,6570,6570,6570,6570,0
20241202,113700,146042470,6570,6570,6570,6570,3
20241202,113600,146022760,6570,6570,6570,6570,3
20241202,113500,146003050,6570,6570,6570,6570,3
20241202,113400,145983340,6570,6570,6570,6570,0
20241202,113300,145983340,6570,6610,6610,6570,7
20241202,113200,145937310,6570,6570,6570,6570,3
20241202,113100,145917600,6570,6570,6570,6570,3
20241202,113000,145897890,6570,6570,6570,6570,0
20241202,112900,145897890,6570,6570,6570,6570,3
20241202,112800,145878180,6570,6570,6570,6570,3
20241202,112700,145858470,6570,6570,6570,6570,89
20241202,112600,145273740,6570,6570,6570,6570,0
20241202,112500,145273740,6570,6570,6570,6570,3
20241202,112400,145254030,6570,6570,6570,6570,3
20241202,112300,145234320,6570,6570,6570,6570,3
20241202,112200,145214610,6570,6600,6600,6570,208
20241202,112100,143842290,6570,6570,6570,6570,73
20241202,112000,143362680,6570,6600,6600,6570,13
20241202,111900,143276970,6570,6600,6600,6570,4
20241202,111800,143250660,6570,6570,6570,6570,0
20241202,111700,143250660,6570,6580,6580,6570,39
20241202,111600,142994330,6570,6570,6570,6570,3
20241202,111500,142974620,6570,6570,6570,6570,3
20241202,111400,142954910,6570,6570,6570,6570,0
20241202,111300,142954910,6570,6600,6600,6570,1062
20241202,111200,135969740,6580,6580,6580,6580,34
20241202,111100,135746020,6580,6580,6580,6580,3
20241202,111000,135726280,6580,6580,6580,6580,0
20241202,110900,135726280,6580,6580,6580,6580,3
20241202,110800,135706540,6580,6580,6580,6580,38
20241202,110700,135456500,6580,6580,6580,6580,222
20241202,110600,133995740,6580,6580,6580,6580,0
20241202,110500,133995740,6580,6580,6580,6580,3
20241202,110400,133976000,6580,6580,6580,6580,3
20241202,110300,133956260,6580,6580,6580,6580,3
20241202,110200,133936520,6580,6580,6580,6580,0
20241202,110100,133936520,6580,6580,6580,6580,3
20241202,110000,133916780,6580,6580,6580,6580,3
20241202,105900,133897040,6580,6580,6580,6580,9
20241202,105800,133837820,6580,6580,6580,6580,0
20241202,105700,133837820,6580,6580,6580,6580,3
20241202,105600,133818080,6580,6580,6580,6580,3
20241202,105500,133798340,6580,6580,6580,6580,3
20241202,105400,133778600,6580,6580,6580,6580,0
20241202,105300,133778600,6580,6580,6580,6580,48
20241202,105200,133462760,6580,6580,6580,6580,3
20241202,105100,133443020,6580,6620,6620,6580,268
20241202,105000,131679180,6580,6580,6580,6580,0
20241202,104900,131679180,6580,6590,6590,6580,412
20241202,104800,128964240,6580,6580,6580,6570,216
20241202,104700,127542990,6570,6570,6570,6570,242
20241202,104600,125953050,6570,6570,6570,6570,120
20241202,104500,125164650,6570,6570,6570,6570,9
20241202,104400,125105520,6570,6570,6570,6570,3
20241202,104300,125085810,6560,6560,6560,6560,3
20241202,104200,125066130,6560,6560,6560,6560,1
20241202,104100,125059570,6560,6560,6560,6560,71
20241202,104000,124593810,6560,6560,6560,6560,3
20241202,103900,124574130,6560,6560,6560,6560,3
20241202,103800,124554450,6570,6570,6570,6570,0
20241202,103700,124554450,6570,6580,6580,6570,4
20241202,103600,124528160,6570,6580,6580,6570,6
20241202,103500,124488720,6580,6580,6580,6580,3
20241202,103400,124468980,6560,6560,6560,6560,0
20241202,103300,124468980,6560,6560,6560,6560,0
20241202,103200,124468980,6560,6560,6560,6560,0
20241202,103100,124468980,6560,6560,6560,6560,6
20241202,103000,124429620,6560,6560,6560,6560,1
20241202,102900,124423060,6560,6560,6560,6560,0
20241202,102800,124423060,6560,6560,6560,6560,0
20241202,102700,124423060,6560,6560,6560,6560,0
20241202,102600,124423060,6560,6560,6560,6560,0
20241202,102500,124423060,6560,6560,6560,6560,102
20241202,102400,123753940,6560,6580,6580,6560,418
20241202,102300,121006440,6580,6580,6580,6580,0
20241202,102200,121006440,6580,6580,6580,6580,0
20241202,102100,121006440,6580,6580,6580,6580,0
20241202,102000,121006440,6580,6580,6580,6580,0
20241202,101900,121006440,6580,6580,6580,6580,0
20241202,101800,121006440,6580,6580,6580,6580,1
20241202,101700,120999860,6580,6580,6580,6580,7
20241202,101600,120953800,6580,6580,6580,6580,11
20241202,101500,120881420,6580,6580,6580,6580,0
20241202,101400,120881420,6580,6580,6580,6580,18
20241202,101300,120762980,6580,6580,6580,6580,0
20241202,101200,120762980,6580,6580,6580,6580,1
20241202,101100,120756400,6610,6610,6610,6610,2
20241202,101000,120743180,6570,6580,6580,6570,50
20241202,100900,120414540,6580,6580,6580,6580,0
20241202,100800,120414540,6580,6580,6580,6580,0
20241202,100700,120414540,6580,6580,6580,6580,0
20241202,100600,120414540,6580,6580,6580,6580,1
20241202,100500,120407960,6580,6580,6580,6580,0
20241202,100400,120407960,6580,6580,6580,6580,0
20241202,100300,120407960,6580,6580,6580,6580,70
20241202,100200,119947360,6580,6580,6580,6580,0
20241202,100100,119947360,6580,6580,6580,6580,0
20241202,100000,119947360,6580,6580,6580,6580,1
20241202,095900,119940780,6610,6610,6610,6610,0
20241202,095800,119940780,6610,6590,6610,6590,2951
20241202,095700,100493130,6550,6550,6550,6550,0
20241202,095600,100493130,6550,6550,6550,6550,42
20241202,095500,100218030,6590,6590,6590,6590,2000
20241202,095400,87038030,6590,6590,6590,6590,0
20241202,095300,87038030,6590,6590,6590,6590,0
20241202,095200,87038030,6590,6590,6590,6590,9
20241202,095100,86978720,6590,6550,6590,6550,53
20241202,095000,86631130,6550,6550,6550,6550,0
20241202,094900,86631130,6550,6550,6550,6550,0
20241202,094800,86631130,6550,6550,6550,6550,19
20241202,094700,86506680,6550,6550,6550,6550,0
20241202,094600,86506680,6550,6550,6550,6550,42
20241202,094500,86231580,6550,6550,6550,6550,0
20241202,094400,86231580,6550,6550,6550,6550,29
20241202,094300,86041630,6550,6550,6550,6550,11
20241202,094200,85969580,6550,6550,6550,6550,241
20241202,094100,84391030,6550,6550,6550,6550,42
20241202,094000,84115930,6550,6550,6550,6550,0
20241202,093900,84115930,6550,6580,6580,6550,4602
20241202,093800,53927450,6590,6590,6590,6590,0
20241202,093700,53927450,6590,6590,6590,6590,0
20241202,093600,53927450,6590,6590,6590,6590,673
20241202,093500,49492380,6590,6600,6600,6590,158
20241202,093400,48449590,6600,6610,6610,6600,106
20241202,093300,47749940,6610,6610,6610,6610,0
20241202,093200,47749940,6610,6600,6620,6600,3
20241202,093100,47730110,6590,6590,6590,6590,42
20241202,093000,47453330,6600,6600,6600,6600,0
20241202,092900,47453330,6600,6600,6600,6600,249
20241202,092800,45809930,6610,6610,6610,6600,23
20241202,092700,45658100,6600,6600,6600,6600,0
20241202,092600,45658100,6600,6600,6600,6600,42
20241202,092500,45380900,6600,6600,6600,6600,30
20241202,092400,45182900,6590,6590,6590,6590,0
20241202,092300,45182900,6590,6590,6590,6590,194
20241202,092200,43904440,6620,6620,6620,6620,0
20241202,092100,43904440,6620,6610,6620,6610,63
20241202,092000,43487980,6630,6630,6630,6630,0
20241202,091900,43487980,6630,6630,6630,6630,20
20241202,091800,43355380,6650,6650,6650,6650,0
20241202,091700,43355380,6650,6650,6650,6650,0
20241202,091600,43355380,6650,6630,6650,6550,2053
20241202,091500,29796880,6630,6650,6650,6630,801
20241202,091400,24481130,6660,6660,6660,6660,15
20241202,091300,24381230,6660,6660,6660,6660,0
20241202,091200,24381230,6660,6660,6660,6660,0
20241202,091100,24381230,6660,6660,6660,6660,259
20241202,091000,22656290,6660,6670,6670,6660,290
20241202,090900,20722500,6690,6690,6690,6690,29
20241202,090800,20528490,6700,6700,6700,6700,0
20241202,090700,20528490,6700,6700,6700,6700,0
20241202,090600,20528490,6700,6700,6700,6700,0
20241202,090500,20528490,6700,6680,6700,6680,13
20241202,090400,20441610,6680,6680,6680,6680,0
20241202,090300,20441610,6680,6700,6700,6680,1985
20241202,090200,7154350,6730,6730,6730,6730,104
20241202,090100,6454430,6690,6690,6690,6690,75
20241202,090000,5952680,6710,6690,6720,6690,889