KissMeData/082640/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,195800,765099430,5870,5870,5870,5870,2580
20241202,195700,765099430,5870,5870,5870,5870,0
20241202,195600,765099430,5870,5870,5870,5870,0
20241202,195500,765099430,5870,5870,5870,5870,0
20241202,195400,765099430,5870,5870,5870,5870,0
20241202,195300,765099430,5870,5870,5870,5870,0
20241202,195200,765099430,5870,5870,5870,5870,0
20241202,195100,765099430,5870,5870,5870,5870,0
20241202,195000,765099430,5870,5870,5870,5870,0
20241202,194900,765099430,5870,5870,5870,5870,0
20241202,194800,765099430,5870,5870,5870,5870,0
20241202,194700,765099430,5870,5870,5870,5870,0
20241202,194600,765099430,5870,5870,5870,5870,0
20241202,194500,765099430,5870,5870,5870,5870,0
20241202,194400,765099430,5870,5870,5870,5870,0
20241202,194300,765099430,5870,5870,5870,5870,0
20241202,194200,765099430,5870,5870,5870,5870,0
20241202,194100,765099430,5870,5870,5870,5870,0
20241202,194000,765099430,5870,5870,5870,5870,0
20241202,193900,765099430,5870,5870,5870,5870,0
20241202,193800,765099430,5870,5870,5870,5870,0
20241202,193700,765099430,5870,5870,5870,5870,0
20241202,193600,765099430,5870,5870,5870,5870,0
20241202,193500,765099430,5870,5870,5870,5870,0
20241202,193400,765099430,5870,5870,5870,5870,0
20241202,193300,765099430,5870,5870,5870,5870,0
20241202,193200,765099430,5870,5870,5870,5870,0
20241202,193100,765099430,5870,5870,5870,5870,0
20241202,193000,765099430,5870,5870,5870,5870,0
20241202,192900,765099430,5870,5870,5870,5870,0
20241202,192800,765099430,5870,5870,5870,5870,2580
20241202,192700,765099430,5870,5870,5870,5870,0
20241202,192600,765099430,5870,5870,5870,5870,0
20241202,192500,765099430,5870,5870,5870,5870,0
20241202,192400,765099430,5870,5870,5870,5870,0
20241202,192300,765099430,5870,5870,5870,5870,0
20241202,192200,765099430,5870,5870,5870,5870,0
20241202,192100,765099430,5870,5870,5870,5870,0
20241202,192000,765099430,5870,5870,5870,5870,0
20241202,191900,765099430,5870,5870,5870,5870,0
20241202,191800,765099430,5870,5870,5870,5870,0
20241202,191700,765099430,5870,5870,5870,5870,0
20241202,191600,765099430,5870,5870,5870,5870,0
20241202,191500,765099430,5870,5870,5870,5870,0
20241202,191400,765099430,5870,5870,5870,5870,0
20241202,191300,765099430,5870,5870,5870,5870,0
20241202,191200,765099430,5870,5870,5870,5870,0
20241202,191100,765099430,5870,5870,5870,5870,0
20241202,191000,765099430,5870,5870,5870,5870,0
20241202,190900,765099430,5870,5870,5870,5870,0
20241202,190800,765099430,5870,5870,5870,5870,0
20241202,190700,765099430,5870,5870,5870,5870,0
20241202,190600,765099430,5870,5870,5870,5870,0
20241202,190500,765099430,5870,5870,5870,5870,0
20241202,190400,765099430,5870,5870,5870,5870,0
20241202,190300,765099430,5870,5870,5870,5870,0
20241202,190200,765099430,5870,5870,5870,5870,0
20241202,190100,765099430,5870,5870,5870,5870,0
20241202,190000,765099430,5870,5870,5870,5870,0
20241202,185900,765099430,5870,5870,5870,5870,0
20241202,185800,765099430,5870,5870,5870,5870,2580
20241202,185700,765099430,5870,5870,5870,5870,0
20241202,185600,765099430,5870,5870,5870,5870,0
20241202,185500,765099430,5870,5870,5870,5870,0
20241202,185400,765099430,5870,5870,5870,5870,0
20241202,185300,765099430,5870,5870,5870,5870,0
20241202,185200,765099430,5870,5870,5870,5870,0
20241202,185100,765099430,5870,5870,5870,5870,0
20241202,185000,765099430,5870,5870,5870,5870,0
20241202,184900,765099430,5870,5870,5870,5870,0
20241202,184800,765099430,5870,5870,5870,5870,0
20241202,184700,765099430,5870,5870,5870,5870,0
20241202,184600,765099430,5870,5870,5870,5870,0
20241202,184500,765099430,5870,5870,5870,5870,0
20241202,184400,765099430,5870,5870,5870,5870,0
20241202,184300,765099430,5870,5870,5870,5870,0
20241202,184200,765099430,5870,5870,5870,5870,0
20241202,184100,765099430,5870,5870,5870,5870,0
20241202,184000,765099430,5870,5870,5870,5870,0
20241202,183900,765099430,5870,5870,5870,5870,0
20241202,183800,765099430,5870,5870,5870,5870,0
20241202,183700,765099430,5870,5870,5870,5870,0
20241202,183600,765099430,5870,5870,5870,5870,0
20241202,183500,765099430,5870,5870,5870,5870,0
20241202,183400,765099430,5870,5870,5870,5870,0
20241202,183300,765099430,5870,5870,5870,5870,0
20241202,183200,765099430,5870,5870,5870,5870,0
20241202,183100,765099430,5870,5870,5870,5870,0
20241202,183000,765099430,5870,5870,5870,5870,0
20241202,182900,765099430,5870,5870,5870,5870,0
20241202,182800,765099430,5870,5870,5870,5870,2580
20241202,182700,765099430,5870,5870,5870,5870,0
20241202,182600,765099430,5870,5870,5870,5870,0
20241202,182500,765099430,5870,5870,5870,5870,0
20241202,182400,765099430,5870,5870,5870,5870,0
20241202,182300,765099430,5870,5870,5870,5870,0
20241202,182200,765099430,5870,5870,5870,5870,0
20241202,182100,765099430,5870,5870,5870,5870,0
20241202,182000,765099430,5870,5870,5870,5870,0
20241202,181900,765099430,5870,5870,5870,5870,0
20241202,181800,765099430,5870,5870,5870,5870,0
20241202,181700,765099430,5870,5870,5870,5870,0
20241202,181600,765099430,5870,5870,5870,5870,0
20241202,181500,765099430,5870,5870,5870,5870,0
20241202,181400,765099430,5870,5870,5870,5870,0
20241202,181300,765099430,5870,5870,5870,5870,0
20241202,181200,765099430,5870,5870,5870,5870,0
20241202,181100,765099430,5870,5870,5870,5870,0
20241202,181000,765099430,5870,5870,5870,5870,0
20241202,180900,765099430,5870,5870,5870,5870,0
20241202,180800,765099430,5870,5870,5870,5870,0
20241202,180700,765099430,5870,5870,5870,5870,0
20241202,180600,765099430,5870,5870,5870,5870,0
20241202,180500,765099430,5870,5870,5870,5870,0
20241202,180400,765099430,5870,5870,5870,5870,0
20241202,180300,765099430,5870,5870,5870,5870,0
20241202,180200,765099430,5870,5870,5870,5870,0
20241202,180100,765099430,5870,5870,5870,5870,0
20241202,180000,765099430,5870,5870,5870,5870,0
20241202,175900,765099430,5870,5870,5870,5870,0
20241202,175800,765099430,5870,5870,5870,5870,2580
20241202,175700,765099430,5870,5870,5870,5870,0
20241202,175600,765099430,5870,5870,5870,5870,0
20241202,175500,765099430,5870,5870,5870,5870,0
20241202,175400,765099430,5870,5870,5870,5870,0
20241202,175300,765099430,5870,5870,5870,5870,0
20241202,175200,765099430,5870,5870,5870,5870,0
20241202,175100,765099430,5870,5870,5870,5870,0
20241202,175000,765099430,5870,5870,5870,5870,0
20241202,174900,765099430,5870,5870,5870,5870,0
20241202,174800,765099430,5870,5870,5870,5870,0
20241202,174700,765099430,5870,5870,5870,5870,0
20241202,174600,765099430,5870,5870,5870,5870,0
20241202,174500,765099430,5870,5870,5870,5870,0
20241202,174400,765099430,5870,5870,5870,5870,0
20241202,174300,765099430,5870,5870,5870,5870,0
20241202,174200,765099430,5870,5870,5870,5870,0
20241202,174100,765099430,5870,5870,5870,5870,0
20241202,174000,765099430,5870,5870,5870,5870,0
20241202,173900,765099430,5870,5870,5870,5870,0
20241202,173800,765099430,5870,5870,5870,5870,0
20241202,173700,765099430,5870,5870,5870,5870,0
20241202,173600,765099430,5870,5870,5870,5870,0
20241202,173500,765099430,5870,5870,5870,5870,0
20241202,173400,765099430,5870,5870,5870,5870,0
20241202,173300,765099430,5870,5870,5870,5870,0
20241202,173200,765099430,5870,5870,5870,5870,0
20241202,173100,765099430,5870,5870,5870,5870,0
20241202,173000,765099430,5870,5870,5870,5870,0
20241202,172900,765099430,5870,5870,5870,5870,0
20241202,172800,765099430,5870,5870,5870,5870,2580
20241202,172700,765099430,5870,5870,5870,5870,0
20241202,172600,765099430,5870,5870,5870,5870,0
20241202,172500,765099430,5870,5870,5870,5870,0
20241202,172400,765099430,5870,5870,5870,5870,0
20241202,172300,765099430,5870,5870,5870,5870,0
20241202,172200,765099430,5870,5870,5870,5870,0
20241202,172100,765099430,5870,5870,5870,5870,0
20241202,172000,765099430,5870,5870,5870,5870,0
20241202,171900,765099430,5870,5870,5870,5870,0
20241202,171800,765099430,5870,5870,5870,5870,0
20241202,171700,765099430,5870,5870,5870,5870,0
20241202,171600,765099430,5870,5870,5870,5870,0
20241202,171500,765099430,5870,5870,5870,5870,0
20241202,171400,765099430,5870,5870,5870,5870,0
20241202,171300,765099430,5870,5870,5870,5870,0
20241202,171200,765099430,5870,5870,5870,5870,0
20241202,171100,765099430,5870,5870,5870,5870,0
20241202,171000,765099430,5870,5870,5870,5870,0
20241202,170900,765099430,5870,5870,5870,5870,0
20241202,170800,765099430,5870,5870,5870,5870,0
20241202,170700,765099430,5870,5870,5870,5870,0
20241202,170600,765099430,5870,5870,5870,5870,0
20241202,170500,765099430,5870,5870,5870,5870,0
20241202,170400,765099430,5870,5870,5870,5870,0
20241202,170300,765099430,5870,5870,5870,5870,0
20241202,170200,765099430,5870,5870,5870,5870,0
20241202,170100,765099430,5870,5870,5870,5870,0
20241202,170000,765099430,5870,5870,5870,5870,0
20241202,165900,765099430,5870,5870,5870,5870,0
20241202,165800,765099430,5870,5870,5870,5870,2580
20241202,165700,765099430,5870,5870,5870,5870,0
20241202,165600,765099430,5870,5870,5870,5870,0
20241202,165500,765099430,5870,5870,5870,5870,0
20241202,165400,765099430,5870,5870,5870,5870,0
20241202,165300,765099430,5870,5870,5870,5870,0
20241202,165200,765099430,5870,5870,5870,5870,0
20241202,165100,765099430,5870,5870,5870,5870,0
20241202,165000,765099430,5870,5870,5870,5870,0
20241202,164900,765099430,5870,5870,5870,5870,0
20241202,164800,765099430,5870,5870,5870,5870,0
20241202,164700,765099430,5870,5870,5870,5870,0
20241202,164600,765099430,5870,5870,5870,5870,0
20241202,164500,765099430,5870,5870,5870,5870,0
20241202,164400,765099430,5870,5870,5870,5870,0
20241202,164300,765099430,5870,5870,5870,5870,0
20241202,164200,765099430,5870,5870,5870,5870,0
20241202,164100,765099430,5870,5870,5870,5870,0
20241202,164000,765099430,5870,5870,5870,5870,0
20241202,163900,765099430,5870,5870,5870,5870,0
20241202,163800,765099430,5870,5870,5870,5870,0
20241202,163700,765099430,5870,5870,5870,5870,0
20241202,163600,765099430,5870,5870,5870,5870,0
20241202,163500,765099430,5870,5870,5870,5870,0
20241202,163400,765099430,5870,5870,5870,5870,0
20241202,163300,765099430,5870,5870,5870,5870,0
20241202,163200,765099430,5870,5870,5870,5870,0
20241202,163100,765099430,5870,5870,5870,5870,0
20241202,163000,765099430,5870,5870,5870,5870,0
20241202,162900,765099430,5870,5870,5870,5870,0
20241202,162800,765099430,5870,5870,5870,5870,2580
20241202,162700,765099430,5870,5870,5870,5870,0
20241202,162600,765099430,5870,5870,5870,5870,0
20241202,162500,765099430,5870,5870,5870,5870,0
20241202,162400,765099430,5870,5870,5870,5870,0
20241202,162300,765099430,5870,5870,5870,5870,0
20241202,162200,765099430,5870,5870,5870,5870,0
20241202,162100,765099430,5870,5870,5870,5870,0
20241202,162000,765099430,5870,5870,5870,5870,0
20241202,161900,765099430,5870,5870,5870,5870,0
20241202,161800,765099430,5870,5870,5870,5870,0
20241202,161700,765099430,5870,5870,5870,5870,0
20241202,161600,765099430,5870,5870,5870,5870,0
20241202,161500,765099430,5870,5870,5870,5870,0
20241202,161400,765099430,5870,5870,5870,5870,0
20241202,161300,765099430,5870,5870,5870,5870,0
20241202,161200,765099430,5870,5870,5870,5870,0
20241202,161100,765099430,5870,5870,5870,5870,0
20241202,161000,765099430,5870,5870,5870,5870,0
20241202,160900,765099430,5870,5870,5870,5870,0
20241202,160800,765099430,5870,5870,5870,5870,0
20241202,160700,765099430,5870,5870,5870,5870,0
20241202,160600,765099430,5870,5870,5870,5870,0
20241202,160500,765099430,5870,5870,5870,5870,0
20241202,160400,765099430,5870,5870,5870,5870,0
20241202,160300,765099430,5870,5870,5870,5870,0
20241202,160200,765099430,5870,5870,5870,5870,0
20241202,160100,765099430,5870,5870,5870,5870,0
20241202,160000,765099430,5870,5870,5870,5870,0
20241202,155900,765099430,5870,5870,5870,5870,0
20241202,155800,765099430,5870,5870,5870,5870,2580
20241202,155700,765099430,5870,5870,5870,5870,0
20241202,155600,765099430,5870,5870,5870,5870,0
20241202,155500,765099430,5870,5870,5870,5870,0
20241202,155400,765099430,5870,5870,5870,5870,0
20241202,155300,765099430,5870,5870,5870,5870,0
20241202,155200,765099430,5870,5870,5870,5870,0
20241202,155100,765099430,5870,5870,5870,5870,0
20241202,155000,765099430,5870,5870,5870,5870,0
20241202,154900,765099430,5870,5870,5870,5870,0
20241202,154800,765099430,5870,5870,5870,5870,0
20241202,154700,765099430,5870,5870,5870,5870,0
20241202,154600,765099430,5870,5870,5870,5870,0
20241202,154500,765099430,5870,5870,5870,5870,0
20241202,154400,765099430,5870,5870,5870,5870,0
20241202,154300,765099430,5870,5870,5870,5870,0
20241202,154200,765099430,5870,5870,5870,5870,0
20241202,154100,765099430,5870,5870,5870,5870,0
20241202,154000,765099430,5870,5870,5870,5870,0
20241202,153900,765099430,5870,5870,5870,5870,0
20241202,153800,765099430,5870,5870,5870,5870,0
20241202,153700,765099430,5870,5870,5870,5870,0
20241202,153600,765099430,5870,5870,5870,5870,0
20241202,153500,765099430,5870,5870,5870,5870,0
20241202,153400,765099430,5870,5870,5870,5870,0
20241202,153300,765099430,5870,5870,5870,5870,0
20241202,153200,765099430,5870,5870,5870,5870,0
20241202,153100,765099430,5870,5870,5870,5870,0
20241202,153000,765099430,5870,5870,5870,5870,2580
20241202,152900,749954830,5860,5860,5860,5860,0
20241202,152800,749954830,5860,5860,5860,5860,0
20241202,152700,749954830,5860,5860,5860,5860,0
20241202,152600,749954830,5860,5860,5860,5860,0
20241202,152500,749954830,5860,5860,5860,5860,0
20241202,152400,749954830,5860,5860,5860,5860,0
20241202,152300,749954830,5860,5860,5860,5860,0
20241202,152200,749954830,5860,5860,5860,5860,0
20241202,152100,749954830,5860,5860,5860,5860,0
20241202,152000,749954830,5860,5860,5860,5860,0
20241202,151900,749954830,5860,5870,5870,5860,1274
20241202,151800,742489020,5870,5860,5870,5850,1113
20241202,151700,735966610,5870,5870,5870,5860,356
20241202,151600,733880370,5860,5860,5870,5860,30
20241202,151500,733704550,5860,5860,5860,5850,21
20241202,151400,733581590,5860,5860,5880,5850,241
20241202,151300,732169350,5860,5870,5890,5860,334
20241202,151200,730206220,5870,5870,5880,5870,195
20241202,151100,729061530,5880,5880,5890,5880,741
20241202,151000,724704440,5880,5890,5890,5880,132
20241202,150900,723928130,5890,5890,5890,5880,37
20241202,150800,723710250,5890,5880,5890,5880,2
20241202,150700,723698480,5890,5890,5890,5880,204
20241202,150600,722498930,5880,5880,5880,5880,35
20241202,150500,722293130,5880,5880,5880,5880,331
20241202,150400,720346850,5890,5880,5890,5880,887
20241202,150300,715122480,5880,5880,5880,5870,40
20241202,150200,714887320,5880,5870,5890,5870,331
20241202,150100,712941090,5880,5890,5890,5880,950
20241202,150000,707355070,5890,5890,5890,5880,15
20241202,145900,707266840,5890,5890,5890,5880,317
20241202,145800,705399740,5890,5890,5890,5880,26
20241202,145700,705246610,5890,5880,5890,5880,30
20241202,145600,705070200,5880,5890,5890,5880,300
20241202,145500,703305320,5890,5890,5890,5890,51
20241202,145400,703004930,5890,5890,5890,5890,114
20241202,145300,702333470,5900,5890,5900,5890,805
20241202,145200,697591320,5890,5880,5890,5880,764
20241202,145100,693092970,5890,5870,5890,5870,2012
20241202,145000,681251350,5870,5870,5870,5870,0
20241202,144900,681251350,5870,5870,5870,5870,312
20241202,144800,679419910,5870,5870,5870,5870,11
20241202,144700,679355340,5870,5870,5870,5870,6
20241202,144600,679320120,5870,5880,5880,5870,106
20241202,144500,678696900,5880,5870,5880,5870,89
20241202,144400,678174460,5870,5870,5870,5870,151
20241202,144300,677288090,5870,5870,5870,5870,1018
20241202,144200,671312430,5870,5870,5870,5870,1
20241202,144100,671306560,5870,5870,5880,5870,116
20241202,144000,670625570,5870,5870,5870,5870,13
20241202,143900,670549260,5860,5860,5860,5860,3
20241202,143800,670531680,5870,5860,5870,5860,13
20241202,143700,670455400,5860,5860,5860,5860,9
20241202,143600,670402660,5870,5860,5870,5860,30
20241202,143500,670226660,5860,5860,5860,5860,7
20241202,143400,670185640,5860,5860,5860,5860,218
20241202,143300,668908160,5860,5860,5860,5860,7
20241202,143200,668867140,5860,5860,5860,5860,8
20241202,143100,668820260,5870,5870,5870,5870,76
20241202,143000,668374140,5870,5870,5870,5870,36
20241202,142900,668162820,5870,5870,5870,5870,64
20241202,142800,667787140,5870,5870,5870,5870,0
20241202,142700,667787140,5870,5860,5870,5860,24
20241202,142600,667646330,5870,5870,5870,5860,275
20241202,142500,666032130,5870,5870,5870,5870,1297
20241202,142400,658418740,5880,5880,5880,5880,162
20241202,142300,657466180,5880,5880,5880,5870,343
20241202,142200,655449360,5880,5880,5880,5880,0
20241202,142100,655449360,5880,5890,5890,5880,16
20241202,142000,655355270,5890,5880,5890,5880,3
20241202,141900,655337620,5880,5880,5880,5880,6
20241202,141800,655302340,5880,5870,5890,5870,336
20241202,141700,653324270,5870,5870,5880,5870,205
20241202,141600,652120910,5870,5870,5870,5870,1
20241202,141500,652115040,5880,5880,5880,5870,722
20241202,141400,647869700,5870,5860,5870,5860,10
20241202,141300,647811010,5870,5880,5880,5870,113
20241202,141200,647147580,5880,5890,5890,5880,94
20241202,141100,646594340,5870,5860,5900,5860,11815
20241202,141000,577017680,5860,5860,5860,5860,0
20241202,140900,577017680,5860,5870,5870,5860,617
20241202,140800,573396140,5860,5860,5860,5860,10
20241202,140700,573337540,5860,5860,5860,5860,125
20241202,140600,572605040,5860,5860,5860,5860,13
20241202,140500,572528860,5870,5860,5870,5860,74
20241202,140400,572094510,5860,5860,5860,5860,0
20241202,140300,572094510,5860,5860,5860,5860,101
20241202,140200,571502650,5860,5860,5860,5860,2
20241202,140100,571490930,5860,5860,5860,5860,1
20241202,140000,571485070,5860,5860,5860,5860,1
20241202,135900,571479210,5870,5860,5870,5860,24
20241202,135800,571338560,5860,5860,5860,5860,40
20241202,135700,571104160,5870,5870,5870,5870,25
20241202,135600,570957410,5870,5870,5870,5870,18
20241202,135500,570851750,5870,5870,5870,5870,98
20241202,135400,570276490,5870,5870,5870,5870,26
20241202,135300,570123870,5870,5860,5870,5860,162
20241202,135200,569173030,5870,5870,5870,5870,70
20241202,135100,568762130,5870,5870,5870,5870,30
20241202,135000,568586030,5870,5860,5870,5860,787
20241202,134900,563974010,5850,5840,5850,5840,3021
20241202,134800,546330610,5840,5830,5840,5830,146
20241202,134700,545479250,5840,5830,5840,5830,288
20241202,134600,543797340,5830,5840,5840,5830,21
20241202,134500,543674760,5840,5830,5840,5830,5
20241202,134400,543645570,5840,5840,5840,5840,104
20241202,134300,543038210,5830,5830,5840,5830,56
20241202,134200,542711690,5830,5830,5830,5830,0
20241202,134100,542711690,5830,5830,5830,5830,1
20241202,134000,542705860,5830,5820,5830,5820,288
20241202,133900,541026830,5820,5820,5820,5820,0
20241202,133800,541026830,5820,5820,5820,5820,0
20241202,133700,541026830,5820,5810,5820,5810,817
20241202,133600,536271900,5810,5820,5820,5810,25
20241202,133500,536126450,5820,5810,5820,5810,2
20241202,133400,536114820,5810,5820,5820,5810,10
20241202,133300,536056710,5820,5810,5820,5810,56
20241202,133200,535730800,5820,5810,5820,5810,20
20241202,133100,535614410,5820,5820,5820,5810,51
20241202,133000,535317820,5820,5820,5820,5820,20
20241202,132900,535201420,5820,5810,5820,5810,6
20241202,132800,535166550,5810,5810,5810,5810,1
20241202,132700,535160740,5820,5810,5820,5810,133
20241202,132600,534386690,5810,5810,5810,5810,0
20241202,132500,534386690,5810,5810,5810,5810,1
20241202,132400,534380880,5810,5810,5810,5810,10
20241202,132300,534322780,5810,5810,5810,5810,25
20241202,132200,534177530,5810,5810,5810,5810,0
20241202,132100,534177530,5810,5810,5810,5810,6
20241202,132000,534142670,5810,5810,5810,5810,393
20241202,131900,531859340,5810,5810,5810,5810,6
20241202,131800,531824480,5810,5810,5810,5810,4
20241202,131700,531801240,5810,5810,5810,5810,724
20241202,131600,527594800,5810,5810,5810,5810,25
20241202,131500,527449550,5810,5830,5830,5810,10222
20241202,131400,467957680,5830,5830,5830,5820,85
20241202,131300,467462170,5830,5830,5830,5830,4
20241202,131200,467438850,5830,5820,5830,5820,10013
20241202,131100,409082570,5820,5820,5820,5820,11
20241202,131000,409018550,5820,5820,5820,5820,155
20241202,130900,408116450,5820,5800,5820,5800,104
20241202,130800,407511190,5820,5810,5820,5810,269
20241202,130700,405947150,5810,5810,5810,5810,1668
20241202,130600,396256070,5810,5810,5810,5810,459
20241202,130500,393589280,5810,5810,5810,5810,394
20241202,130400,391300140,5810,5810,5810,5810,28
20241202,130300,391137460,5810,5800,5810,5800,26
20241202,130200,390986620,5810,5810,5810,5810,104
20241202,130100,390382380,5800,5810,5810,5800,109
20241202,130000,389749130,5800,5800,5800,5800,2990
20241202,125900,372407130,5800,5800,5800,5800,25
20241202,125800,372262130,5800,5800,5800,5800,10
20241202,125700,372204130,5800,5790,5800,5790,240
20241202,125600,370813940,5790,5790,5790,5790,17
20241202,125500,370715510,5790,5790,5790,5790,54
20241202,125400,370402850,5780,5780,5790,5780,54
20241202,125300,370090250,5790,5790,5790,5790,60
20241202,125200,369742850,5790,5790,5790,5790,0
20241202,125100,369742850,5790,5790,5790,5790,59
20241202,125000,369401240,5790,5790,5790,5780,63
20241202,124900,369036480,5790,5780,5790,5780,66
20241202,124800,368654790,5780,5790,5790,5780,232
20241202,124700,367311570,5790,5790,5790,5790,2
20241202,124600,367299990,5780,5780,5780,5780,1
20241202,124500,367294210,5790,5790,5790,5790,12
20241202,124400,367224730,5790,5780,5790,5780,64
20241202,124300,366854280,5780,5780,5780,5780,0
20241202,124200,366854280,5780,5790,5790,5780,93
20241202,124100,366315880,5790,5780,5790,5780,89
20241202,124000,365800920,5780,5780,5780,5780,0
20241202,123900,365800920,5780,5780,5780,5780,12
20241202,123800,365731560,5780,5780,5780,5780,1
20241202,123700,365725780,5790,5790,5790,5790,20
20241202,123600,365609980,5790,5790,5790,5790,31
20241202,123500,365430490,5780,5780,5780,5780,8
20241202,123400,365384250,5790,5790,5790,5790,26
20241202,123300,365233710,5790,5790,5790,5780,56
20241202,123200,364909770,5790,5790,5790,5790,30
20241202,123100,364736070,5790,5790,5790,5790,30
20241202,123000,364562370,5790,5790,5790,5790,11
20241202,122900,364498680,5780,5790,5790,5780,262
20241202,122800,362981790,5780,5790,5790,5780,17
20241202,122700,362883430,5790,5790,5790,5790,150
20241202,122600,362014930,5790,5790,5790,5790,101
20241202,122500,361430140,5780,5790,5790,5780,321
20241202,122400,359571760,5780,5780,5780,5780,1
20241202,122300,359565980,5780,5780,5780,5780,0
20241202,122200,359565980,5780,5780,5780,5780,1
20241202,122100,359560200,5780,5780,5780,5780,6
20241202,122000,359525520,5780,5780,5780,5780,0
20241202,121900,359525520,5780,5780,5780,5780,0
20241202,121800,359525520,5780,5780,5780,5780,11
20241202,121700,359461940,5780,5790,5790,5780,27
20241202,121600,359305870,5790,5790,5790,5790,10
20241202,121500,359247970,5790,5790,5790,5790,26
20241202,121400,359097430,5780,5790,5790,5780,15
20241202,121300,359010630,5790,5790,5790,5790,10
20241202,121200,358952730,5790,5790,5790,5790,61
20241202,121100,358599540,5790,5790,5790,5790,27
20241202,121000,358443210,5790,5790,5790,5790,24
20241202,120900,358304250,5780,5780,5780,5780,0
20241202,120800,358304250,5780,5780,5780,5780,106
20241202,120700,357691570,5780,5780,5780,5780,0
20241202,120600,357691570,5780,5780,5780,5780,1
20241202,120500,357685790,5780,5780,5780,5780,0
20241202,120400,357685790,5780,5780,5780,5780,0
20241202,120300,357685790,5780,5780,5780,5780,10
20241202,120200,357627990,5780,5770,5780,5770,501
20241202,120100,354733450,5770,5770,5770,5770,116
20241202,120000,354064130,5770,5770,5770,5770,16
20241202,115900,353971810,5780,5780,5780,5780,0
20241202,115800,353971810,5780,5770,5780,5770,401
20241202,115700,351654840,5780,5790,5790,5770,1620
20241202,115600,342294570,5790,5790,5790,5790,628
20241202,115500,338658450,5790,5790,5790,5790,87
20241202,115400,338154720,5790,5790,5790,5790,0
20241202,115300,338154720,5790,5780,5790,5780,213
20241202,115200,336923020,5780,5780,5780,5780,20
20241202,115100,336807420,5780,5780,5780,5780,501
20241202,115000,333911640,5770,5770,5770,5770,12
20241202,114900,333842400,5770,5770,5770,5770,5
20241202,114800,333813550,5770,5770,5770,5770,0
20241202,114700,333813550,5770,5770,5770,5770,25
20241202,114600,333669300,5780,5780,5780,5780,20
20241202,114500,333553700,5780,5780,5780,5780,16
20241202,114400,333461220,5770,5780,5780,5770,49
20241202,114300,333178060,5780,5780,5780,5780,3
20241202,114200,333160720,5780,5780,5780,5780,130
20241202,114100,332409320,5770,5770,5770,5770,26
20241202,114000,332259300,5770,5770,5770,5770,18
20241202,113900,332155440,5770,5770,5770,5770,35
20241202,113800,331953490,5770,5770,5770,5770,0
20241202,113700,331953490,5770,5770,5770,5770,29
20241202,113600,331786160,5770,5770,5770,5770,6
20241202,113500,331751540,5770,5770,5770,5770,9
20241202,113400,331699610,5770,5770,5770,5770,146
20241202,113300,330857190,5770,5770,5770,5770,0
20241202,113200,330857190,5770,5770,5770,5770,5
20241202,113100,330828340,5770,5770,5770,5770,12
20241202,113000,330759100,5770,5770,5770,5770,0
20241202,112900,330759100,5770,5770,5770,5770,20
20241202,112800,330643700,5770,5770,5770,5770,0
20241202,112700,330643700,5770,5770,5770,5770,5
20241202,112600,330614850,5770,5770,5770,5770,100
20241202,112500,330037850,5770,5770,5770,5770,1
20241202,112400,330032080,5770,5770,5770,5770,25
20241202,112300,329887830,5770,5770,5770,5770,345
20241202,112200,327897180,5770,5770,5770,5770,0
20241202,112100,327897180,5770,5770,5770,5770,13
20241202,112000,327822170,5770,5770,5770,5770,10
20241202,111900,327764470,5770,5770,5770,5770,3
20241202,111800,327747160,5770,5770,5770,5770,161
20241202,111700,326818190,5770,5770,5770,5770,3
20241202,111600,326800880,5780,5780,5780,5780,10
20241202,111500,326743080,5780,5780,5780,5780,10
20241202,111400,326685280,5780,5780,5780,5780,20
20241202,111300,326569680,5780,5780,5780,5780,10
20241202,111200,326511880,5780,5780,5780,5780,25
20241202,111100,326367380,5780,5780,5780,5780,0
20241202,111000,326367380,5780,5780,5780,5780,75
20241202,110900,325933880,5780,5780,5780,5780,61
20241202,110800,325581300,5780,5780,5780,5780,36
20241202,110700,325373220,5770,5770,5770,5770,0
20241202,110600,325373220,5770,5770,5770,5770,0
20241202,110500,325373220,5770,5770,5770,5770,2
20241202,110400,325361680,5770,5780,5780,5770,31
20241202,110300,325182660,5780,5780,5780,5780,2
20241202,110200,325171100,5780,5780,5780,5780,205
20241202,110100,323986200,5780,5780,5780,5780,0
20241202,110000,323986200,5780,5780,5780,5780,0
20241202,105900,323986200,5780,5780,5780,5780,1225
20241202,105800,316905700,5780,5780,5780,5780,0
20241202,105700,316905700,5780,5780,5780,5780,1
20241202,105600,316899920,5790,5790,5790,5790,0
20241202,105500,316899920,5790,5790,5790,5790,1323
20241202,105400,309239750,5790,5790,5790,5790,11
20241202,105300,309176060,5790,5780,5790,5780,2055
20241202,105200,297298150,5780,5780,5780,5780,55
20241202,105100,296980250,5770,5770,5770,5770,0
20241202,105000,296980250,5770,5770,5770,5770,0
20241202,104900,296980250,5770,5770,5770,5770,337
20241202,104800,295035760,5760,5770,5770,5760,2126
20241202,104700,282788260,5770,5770,5770,5770,11
20241202,104600,282724790,5770,5770,5770,5770,79
20241202,104500,282268960,5770,5770,5770,5770,0
20241202,104400,282268960,5770,5770,5770,5770,10
20241202,104300,282211260,5770,5770,5770,5770,41
20241202,104200,281974690,5770,5770,5770,5770,79
20241202,104100,281518860,5770,5770,5770,5770,20
20241202,104000,281403460,5770,5770,5770,5770,1
20241202,103900,281397690,5760,5760,5760,5760,0
20241202,103800,281397690,5760,5760,5760,5760,13
20241202,103700,281322810,5760,5760,5760,5760,382
20241202,103600,279122490,5750,5750,5750,5750,11
20241202,103500,279059240,5760,5760,5760,5760,1
20241202,103400,279053480,5750,5760,5760,5750,54
20241202,103300,278742970,5760,5760,5760,5760,579
20241202,103200,275407930,5770,5770,5770,5770,0
20241202,103100,275407930,5770,5770,5770,5770,10
20241202,103000,275350230,5770,5770,5770,5770,0
20241202,102900,275350230,5770,5770,5770,5770,0
20241202,102800,275350230,5770,5760,5770,5760,118
20241202,102700,274670250,5770,5770,5770,5770,9
20241202,102600,274618320,5770,5780,5780,5770,456
20241202,102500,271987100,5780,5780,5780,5780,0
20241202,102400,271987100,5780,5780,5780,5780,9
20241202,102300,271935080,5780,5780,5780,5780,0
20241202,102200,271935080,5780,5780,5780,5780,0
20241202,102100,271935080,5780,5780,5780,5780,0
20241202,102000,271935080,5780,5780,5780,5780,5
20241202,101900,271906180,5770,5790,5790,5770,429
20241202,101800,269427390,5790,5790,5790,5790,11
20241202,101700,269363700,5790,5790,5790,5790,25
20241202,101600,269218950,5790,5790,5790,5790,15
20241202,101500,269132100,5790,5790,5790,5790,16
20241202,101400,269039460,5790,5790,5790,5790,10
20241202,101300,268981560,5790,5790,5790,5790,15
20241202,101200,268894710,5790,5800,5800,5790,135
20241202,101100,268113050,5800,5800,5800,5790,256
20241202,101000,266630440,5790,5790,5790,5790,71
20241202,100900,266219350,5790,5790,5800,5790,153
20241202,100800,265333390,5800,5790,5800,5790,3
20241202,100700,265316000,5800,5790,5800,5790,406
20241202,100600,262963340,5790,5790,5800,5790,156
20241202,100500,262060090,5800,5790,5800,5790,134
20241202,100400,261284220,5790,5790,5790,5790,12
20241202,100300,261214740,5790,5790,5790,5790,0
20241202,100200,261214740,5790,5790,5790,5790,50
20241202,100100,260925240,5780,5790,5790,5780,32
20241202,100000,260740180,5790,5790,5790,5790,10
20241202,095900,260682280,5790,5790,5790,5790,10
20241202,095800,260624380,5790,5790,5790,5790,16
20241202,095700,260531740,5790,5790,5790,5790,0
20241202,095600,260531740,5790,5790,5790,5790,11
20241202,095500,260468050,5790,5790,5790,5790,21
20241202,095400,260346460,5790,5790,5790,5790,5
20241202,095300,260317510,5780,5780,5780,5780,0
20241202,095200,260317510,5780,5780,5780,5780,0
20241202,095100,260317510,5780,5780,5790,5780,14
20241202,095000,260236580,5780,5780,5780,5780,33
20241202,094900,260045840,5780,5770,5780,5770,44
20241202,094800,259791950,5770,5770,5770,5770,2
20241202,094700,259780410,5780,5770,5780,5750,29
20241202,094600,259613310,5770,5780,5780,5740,23024
20241202,094500,127409350,5780,5780,5780,5780,118
20241202,094400,126727310,5790,5800,5800,5750,7251
20241202,094300,84930130,5810,5810,5820,5810,155
20241202,094200,84029470,5810,5800,5810,5800,94
20241202,094100,83483360,5800,5790,5800,5790,609
20241202,094000,79953900,5790,5800,5820,5780,4383
20241202,093900,54600180,5810,5820,5820,5790,2591
20241202,093800,39566050,5830,5830,5830,5820,339
20241202,093700,37590690,5840,5830,5840,5830,22
20241202,093600,37462220,5840,5830,5840,5830,279
20241202,093500,35835630,5830,5830,5830,5830,3
20241202,093400,35818140,5830,5830,5830,5830,202
20241202,093300,34640480,5830,5830,5830,5830,28
20241202,093200,34477240,5830,5830,5830,5830,40
20241202,093100,34244040,5830,5830,5830,5830,6
20241202,093000,34209060,5830,5840,5840,5830,55
20241202,092900,33888370,5830,5830,5840,5830,141
20241202,092800,33066330,5830,5830,5830,5830,0
20241202,092700,33066330,5830,5830,5830,5830,0
20241202,092600,33066330,5830,5830,5830,5830,1
20241202,092500,33060500,5830,5830,5830,5830,66
20241202,092400,32675720,5840,5840,5840,5840,30
20241202,092300,32500520,5840,5830,5840,5830,41
20241202,092200,32261390,5830,5830,5830,5830,220
20241202,092100,30978790,5830,5830,5830,5830,0
20241202,092000,30978790,5830,5830,5830,5830,389
20241202,091900,28710920,5820,5820,5820,5820,74
20241202,091800,28280240,5820,5820,5820,5820,61
20241202,091700,27925220,5840,5850,5850,5840,626
20241202,091600,24269140,5850,5840,5850,5840,967
20241202,091500,18621320,5820,5820,5820,5820,42
20241202,091400,18376880,5830,5830,5830,5830,254
20241202,091300,16896060,5820,5820,5820,5820,0
20241202,091200,16896060,5820,5820,5820,5820,0
20241202,091100,16896060,5820,5840,5840,5820,104
20241202,091000,16289780,5850,5850,5850,5850,1
20241202,090900,16283930,5820,5820,5820,5820,0
20241202,090800,16283930,5820,5850,5850,5820,23
20241202,090700,16150010,5850,5850,5850,5850,11
20241202,090600,16085660,5850,5840,5850,5840,982
20241202,090500,10350460,5840,5840,5840,5840,0
20241202,090400,10350460,5840,5840,5840,5840,0
20241202,090300,10350460,5840,5840,5840,5840,0
20241202,090200,10350460,5840,5780,5840,5780,21
20241202,090100,10227880,5780,5800,5840,5780,797
20241202,090000,5610920,5820,5840,5840,5820,963