KissMeData/083500/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,195700,331805450,8450,8450,8450,8450,215
20241203,195600,331805450,8450,8450,8450,8450,0
20241203,195500,331805450,8450,8450,8450,8450,0
20241203,195400,331805450,8450,8450,8450,8450,0
20241203,195300,331805450,8450,8450,8450,8450,0
20241203,195200,331805450,8450,8450,8450,8450,0
20241203,195100,331805450,8450,8450,8450,8450,0
20241203,195000,331805450,8450,8450,8450,8450,0
20241203,194900,331805450,8450,8450,8450,8450,0
20241203,194800,331805450,8450,8450,8450,8450,0
20241203,194700,331805450,8450,8450,8450,8450,0
20241203,194600,331805450,8450,8450,8450,8450,0
20241203,194500,331805450,8450,8450,8450,8450,0
20241203,194400,331805450,8450,8450,8450,8450,0
20241203,194300,331805450,8450,8450,8450,8450,0
20241203,194200,331805450,8450,8450,8450,8450,0
20241203,194100,331805450,8450,8450,8450,8450,0
20241203,194000,331805450,8450,8450,8450,8450,0
20241203,193900,331805450,8450,8450,8450,8450,0
20241203,193800,331805450,8450,8450,8450,8450,0
20241203,193700,331805450,8450,8450,8450,8450,0
20241203,193600,331805450,8450,8450,8450,8450,0
20241203,193500,331805450,8450,8450,8450,8450,0
20241203,193400,331805450,8450,8450,8450,8450,0
20241203,193300,331805450,8450,8450,8450,8450,0
20241203,193200,331805450,8450,8450,8450,8450,0
20241203,193100,331805450,8450,8450,8450,8450,0
20241203,193000,331805450,8450,8450,8450,8450,0
20241203,192900,331805450,8450,8450,8450,8450,0
20241203,192800,331805450,8450,8450,8450,8450,0
20241203,192700,331805450,8450,8450,8450,8450,215
20241203,192600,331805450,8450,8450,8450,8450,0
20241203,192500,331805450,8450,8450,8450,8450,0
20241203,192400,331805450,8450,8450,8450,8450,0
20241203,192300,331805450,8450,8450,8450,8450,0
20241203,192200,331805450,8450,8450,8450,8450,0
20241203,192100,331805450,8450,8450,8450,8450,0
20241203,192000,331805450,8450,8450,8450,8450,0
20241203,191900,331805450,8450,8450,8450,8450,0
20241203,191800,331805450,8450,8450,8450,8450,0
20241203,191700,331805450,8450,8450,8450,8450,0
20241203,191600,331805450,8450,8450,8450,8450,0
20241203,191500,331805450,8450,8450,8450,8450,0
20241203,191400,331805450,8450,8450,8450,8450,0
20241203,191300,331805450,8450,8450,8450,8450,0
20241203,191200,331805450,8450,8450,8450,8450,0
20241203,191100,331805450,8450,8450,8450,8450,0
20241203,191000,331805450,8450,8450,8450,8450,0
20241203,190900,331805450,8450,8450,8450,8450,0
20241203,190800,331805450,8450,8450,8450,8450,0
20241203,190700,331805450,8450,8450,8450,8450,0
20241203,190600,331805450,8450,8450,8450,8450,0
20241203,190500,331805450,8450,8450,8450,8450,0
20241203,190400,331805450,8450,8450,8450,8450,0
20241203,190300,331805450,8450,8450,8450,8450,0
20241203,190200,331805450,8450,8450,8450,8450,0
20241203,190100,331805450,8450,8450,8450,8450,0
20241203,190000,331805450,8450,8450,8450,8450,0
20241203,185900,331805450,8450,8450,8450,8450,0
20241203,185800,331805450,8450,8450,8450,8450,0
20241203,185700,331805450,8450,8450,8450,8450,215
20241203,185600,331805450,8450,8450,8450,8450,0
20241203,185500,331805450,8450,8450,8450,8450,0
20241203,185400,331805450,8450,8450,8450,8450,0
20241203,185300,331805450,8450,8450,8450,8450,0
20241203,185200,331805450,8450,8450,8450,8450,0
20241203,185100,331805450,8450,8450,8450,8450,0
20241203,185000,331805450,8450,8450,8450,8450,0
20241203,184900,331805450,8450,8450,8450,8450,0
20241203,184800,331805450,8450,8450,8450,8450,0
20241203,184700,331805450,8450,8450,8450,8450,0
20241203,184600,331805450,8450,8450,8450,8450,0
20241203,184500,331805450,8450,8450,8450,8450,0
20241203,184400,331805450,8450,8450,8450,8450,0
20241203,184300,331805450,8450,8450,8450,8450,0
20241203,184200,331805450,8450,8450,8450,8450,0
20241203,184100,331805450,8450,8450,8450,8450,0
20241203,184000,331805450,8450,8450,8450,8450,0
20241203,183900,331805450,8450,8450,8450,8450,0
20241203,183800,331805450,8450,8450,8450,8450,0
20241203,183700,331805450,8450,8450,8450,8450,0
20241203,183600,331805450,8450,8450,8450,8450,0
20241203,183500,331805450,8450,8450,8450,8450,0
20241203,183400,331805450,8450,8450,8450,8450,0
20241203,183300,331805450,8450,8450,8450,8450,0
20241203,183200,331805450,8450,8450,8450,8450,0
20241203,183100,331805450,8450,8450,8450,8450,0
20241203,183000,331805450,8450,8450,8450,8450,0
20241203,182900,331805450,8450,8450,8450,8450,0
20241203,182800,331805450,8450,8450,8450,8450,0
20241203,182700,331805450,8450,8450,8450,8450,215
20241203,182600,331805450,8450,8450,8450,8450,0
20241203,182500,331805450,8450,8450,8450,8450,0
20241203,182400,331805450,8450,8450,8450,8450,0
20241203,182300,331805450,8450,8450,8450,8450,0
20241203,182200,331805450,8450,8450,8450,8450,0
20241203,182100,331805450,8450,8450,8450,8450,0
20241203,182000,331805450,8450,8450,8450,8450,0
20241203,181900,331805450,8450,8450,8450,8450,0
20241203,181800,331805450,8450,8450,8450,8450,0
20241203,181700,331805450,8450,8450,8450,8450,0
20241203,181600,331805450,8450,8450,8450,8450,0
20241203,181500,331805450,8450,8450,8450,8450,0
20241203,181400,331805450,8450,8450,8450,8450,0
20241203,181300,331805450,8450,8450,8450,8450,0
20241203,181200,331805450,8450,8450,8450,8450,0
20241203,181100,331805450,8450,8450,8450,8450,0
20241203,181000,331805450,8450,8450,8450,8450,0
20241203,180900,331805450,8450,8450,8450,8450,0
20241203,180800,331805450,8450,8450,8450,8450,0
20241203,180700,331805450,8450,8450,8450,8450,0
20241203,180600,331805450,8450,8450,8450,8450,0
20241203,180500,331805450,8450,8450,8450,8450,0
20241203,180400,331805450,8450,8450,8450,8450,0
20241203,180300,331805450,8450,8450,8450,8450,0
20241203,180200,331805450,8450,8450,8450,8450,0
20241203,180100,331805450,8450,8450,8450,8450,0
20241203,180000,331805450,8450,8450,8450,8450,0
20241203,175900,331805450,8450,8450,8450,8450,0
20241203,175800,331805450,8450,8450,8450,8450,0
20241203,175700,331805450,8450,8450,8450,8450,215
20241203,175600,331805450,8450,8450,8450,8450,0
20241203,175500,331805450,8450,8450,8450,8450,0
20241203,175400,331805450,8450,8450,8450,8450,0
20241203,175300,331805450,8450,8450,8450,8450,0
20241203,175200,331805450,8450,8450,8450,8450,0
20241203,175100,331805450,8450,8450,8450,8450,0
20241203,175000,331805450,8450,8450,8450,8450,0
20241203,174900,331805450,8450,8450,8450,8450,0
20241203,174800,331805450,8450,8450,8450,8450,0
20241203,174700,331805450,8450,8450,8450,8450,0
20241203,174600,331805450,8450,8450,8450,8450,0
20241203,174500,331805450,8450,8450,8450,8450,0
20241203,174400,331805450,8450,8450,8450,8450,0
20241203,174300,331805450,8450,8450,8450,8450,0
20241203,174200,331805450,8450,8450,8450,8450,0
20241203,174100,331805450,8450,8450,8450,8450,0
20241203,174000,331805450,8450,8450,8450,8450,0
20241203,173900,331805450,8450,8450,8450,8450,0
20241203,173800,331805450,8450,8450,8450,8450,0
20241203,173700,331805450,8450,8450,8450,8450,0
20241203,173600,331805450,8450,8450,8450,8450,0
20241203,173500,331805450,8450,8450,8450,8450,0
20241203,173400,331805450,8450,8450,8450,8450,0
20241203,173300,331805450,8450,8450,8450,8450,0
20241203,173200,331805450,8450,8450,8450,8450,0
20241203,173100,331805450,8450,8450,8450,8450,0
20241203,173000,331805450,8450,8450,8450,8450,0
20241203,172900,331805450,8450,8450,8450,8450,0
20241203,172800,331805450,8450,8450,8450,8450,0
20241203,172700,331805450,8450,8450,8450,8450,215
20241203,172600,331805450,8450,8450,8450,8450,0
20241203,172500,331805450,8450,8450,8450,8450,0
20241203,172400,331805450,8450,8450,8450,8450,0
20241203,172300,331805450,8450,8450,8450,8450,0
20241203,172200,331805450,8450,8450,8450,8450,0
20241203,172100,331805450,8450,8450,8450,8450,0
20241203,172000,331805450,8450,8450,8450,8450,0
20241203,171900,331805450,8450,8450,8450,8450,0
20241203,171800,331805450,8450,8450,8450,8450,0
20241203,171700,331805450,8450,8450,8450,8450,0
20241203,171600,331805450,8450,8450,8450,8450,0
20241203,171500,331805450,8450,8450,8450,8450,0
20241203,171400,331805450,8450,8450,8450,8450,0
20241203,171300,331805450,8450,8450,8450,8450,0
20241203,171200,331805450,8450,8450,8450,8450,0
20241203,171100,331805450,8450,8450,8450,8450,0
20241203,171000,331805450,8450,8450,8450,8450,0
20241203,170900,331805450,8450,8450,8450,8450,0
20241203,170800,331805450,8450,8450,8450,8450,0
20241203,170700,331805450,8450,8450,8450,8450,0
20241203,170600,331805450,8450,8450,8450,8450,0
20241203,170500,331805450,8450,8450,8450,8450,0
20241203,170400,331805450,8450,8450,8450,8450,0
20241203,170300,331805450,8450,8450,8450,8450,0
20241203,170200,331805450,8450,8450,8450,8450,0
20241203,170100,331805450,8450,8450,8450,8450,0
20241203,170000,331805450,8450,8450,8450,8450,0
20241203,165900,331805450,8450,8450,8450,8450,0
20241203,165800,331805450,8450,8450,8450,8450,0
20241203,165700,331805450,8450,8450,8450,8450,215
20241203,165600,331805450,8450,8450,8450,8450,0
20241203,165500,331805450,8450,8450,8450,8450,0
20241203,165400,331805450,8450,8450,8450,8450,0
20241203,165300,331805450,8450,8450,8450,8450,0
20241203,165200,331805450,8450,8450,8450,8450,0
20241203,165100,331805450,8450,8450,8450,8450,0
20241203,165000,331805450,8450,8450,8450,8450,0
20241203,164900,331805450,8450,8450,8450,8450,0
20241203,164800,331805450,8450,8450,8450,8450,0
20241203,164700,331805450,8450,8450,8450,8450,0
20241203,164600,331805450,8450,8450,8450,8450,0
20241203,164500,331805450,8450,8450,8450,8450,0
20241203,164400,331805450,8450,8450,8450,8450,0
20241203,164300,331805450,8450,8450,8450,8450,0
20241203,164200,331805450,8450,8450,8450,8450,0
20241203,164100,331805450,8450,8450,8450,8450,0
20241203,164000,331805450,8450,8450,8450,8450,0
20241203,163900,331805450,8450,8450,8450,8450,0
20241203,163800,331805450,8450,8450,8450,8450,0
20241203,163700,331805450,8450,8450,8450,8450,0
20241203,163600,331805450,8450,8450,8450,8450,0
20241203,163500,331805450,8450,8450,8450,8450,0
20241203,163400,331805450,8450,8450,8450,8450,0
20241203,163300,331805450,8450,8450,8450,8450,0
20241203,163200,331805450,8450,8450,8450,8450,0
20241203,163100,331805450,8450,8450,8450,8450,0
20241203,163000,331805450,8450,8450,8450,8450,0
20241203,162900,331805450,8450,8450,8450,8450,0
20241203,162800,331805450,8450,8450,8450,8450,0
20241203,162700,331805450,8450,8450,8450,8450,215
20241203,162600,331805450,8450,8450,8450,8450,0
20241203,162500,331805450,8450,8450,8450,8450,0
20241203,162400,331805450,8450,8450,8450,8450,0
20241203,162300,331805450,8450,8450,8450,8450,0
20241203,162200,331805450,8450,8450,8450,8450,0
20241203,162100,331805450,8450,8450,8450,8450,0
20241203,162000,331805450,8450,8450,8450,8450,0
20241203,161900,331805450,8450,8450,8450,8450,0
20241203,161800,331805450,8450,8450,8450,8450,0
20241203,161700,331805450,8450,8450,8450,8450,0
20241203,161600,331805450,8450,8450,8450,8450,0
20241203,161500,331805450,8450,8450,8450,8450,0
20241203,161400,331805450,8450,8450,8450,8450,0
20241203,161300,331805450,8450,8450,8450,8450,0
20241203,161200,331805450,8450,8450,8450,8450,0
20241203,161100,331805450,8450,8450,8450,8450,0
20241203,161000,331805450,8450,8450,8450,8450,0
20241203,160900,331805450,8450,8450,8450,8450,0
20241203,160800,331805450,8450,8450,8450,8450,0
20241203,160700,331805450,8450,8450,8450,8450,0
20241203,160600,331805450,8450,8450,8450,8450,0
20241203,160500,331805450,8450,8450,8450,8450,0
20241203,160400,331805450,8450,8450,8450,8450,0
20241203,160300,331805450,8450,8450,8450,8450,0
20241203,160200,331805450,8450,8450,8450,8450,0
20241203,160100,331805450,8450,8450,8450,8450,0
20241203,160000,331805450,8450,8450,8450,8450,0
20241203,155900,331805450,8450,8450,8450,8450,0
20241203,155800,331805450,8450,8450,8450,8450,0
20241203,155700,331805450,8450,8450,8450,8450,215
20241203,155600,331805450,8450,8450,8450,8450,0
20241203,155500,331805450,8450,8450,8450,8450,0
20241203,155400,331805450,8450,8450,8450,8450,0
20241203,155300,331805450,8450,8450,8450,8450,0
20241203,155200,331805450,8450,8450,8450,8450,0
20241203,155100,331805450,8450,8450,8450,8450,0
20241203,155000,331805450,8450,8450,8450,8450,0
20241203,154900,331805450,8450,8450,8450,8450,0
20241203,154800,331805450,8450,8450,8450,8450,0
20241203,154700,331805450,8450,8450,8450,8450,0
20241203,154600,331805450,8450,8450,8450,8450,0
20241203,154500,331805450,8450,8450,8450,8450,0
20241203,154400,331805450,8450,8450,8450,8450,0
20241203,154300,331805450,8450,8450,8450,8450,0
20241203,154200,331805450,8450,8450,8450,8450,0
20241203,154100,331805450,8450,8450,8450,8450,0
20241203,154000,331805450,8450,8450,8450,8450,0
20241203,153900,331805450,8450,8450,8450,8450,0
20241203,153800,331805450,8450,8450,8450,8450,0
20241203,153700,331805450,8450,8450,8450,8450,0
20241203,153600,331805450,8450,8450,8450,8450,0
20241203,153500,331805450,8450,8450,8450,8450,0
20241203,153400,331805450,8450,8450,8450,8450,0
20241203,153300,331805450,8450,8450,8450,8450,0
20241203,153200,331805450,8450,8450,8450,8450,0
20241203,153100,331805450,8450,8450,8450,8450,0
20241203,153000,331805450,8450,8450,8450,8450,215
20241203,152900,329988700,8500,8500,8500,8500,0
20241203,152800,329988700,8500,8500,8500,8500,0
20241203,152700,329988700,8500,8500,8500,8500,0
20241203,152600,329988700,8500,8500,8500,8500,0
20241203,152500,329988700,8500,8500,8500,8500,0
20241203,152400,329988700,8500,8500,8500,8500,0
20241203,152300,329988700,8500,8500,8500,8500,0
20241203,152200,329988700,8500,8500,8500,8500,0
20241203,152100,329988700,8500,8500,8500,8500,0
20241203,152000,329988700,8500,8500,8500,8500,0
20241203,151900,329988700,8500,8450,8500,8450,191
20241203,151800,328374700,8500,8500,8500,8500,1
20241203,151700,328366200,8450,8450,8450,8450,0
20241203,151600,328366200,8450,8450,8450,8450,0
20241203,151500,328366200,8450,8450,8450,8450,28
20241203,151400,328129600,8450,8450,8450,8450,0
20241203,151300,328129600,8450,8450,8450,8450,0
20241203,151200,328129600,8450,8450,8450,8450,0
20241203,151100,328129600,8450,8480,8480,8450,2020
20241203,151000,311060450,8500,8500,8500,8500,3
20241203,150900,311034950,8510,8510,8510,8510,0
20241203,150800,311034950,8510,8510,8510,8510,0
20241203,150700,311034950,8510,8510,8510,8510,0
20241203,150600,311034950,8510,8510,8510,8510,0
20241203,150500,311034950,8510,8510,8510,8510,0
20241203,150400,311034950,8510,8510,8510,8510,0
20241203,150300,311034950,8510,8510,8510,8510,0
20241203,150200,311034950,8510,8510,8510,8510,0
20241203,150100,311034950,8510,8510,8510,8510,30
20241203,150000,310779650,8530,8530,8530,8530,0
20241203,145900,310779650,8530,8530,8530,8530,0
20241203,145800,310779650,8530,8530,8530,8530,0
20241203,145700,310779650,8530,8530,8530,8530,0
20241203,145600,310779650,8530,8530,8530,8530,0
20241203,145500,310779650,8530,8530,8530,8530,30
20241203,145400,310523750,8520,8520,8520,8520,0
20241203,145300,310523750,8520,8520,8520,8520,79
20241203,145200,309850670,8520,8520,8520,8520,0
20241203,145100,309850670,8520,8520,8520,8520,0
20241203,145000,309850670,8520,8510,8520,8510,31
20241203,144900,309586850,8520,8520,8520,8520,0
20241203,144800,309586850,8520,8520,8520,8520,0
20241203,144700,309586850,8520,8520,8520,8520,99
20241203,144600,308743370,8520,8520,8520,8520,0
20241203,144500,308743370,8520,8520,8520,8520,0
20241203,144400,308743370,8520,8520,8520,8520,0
20241203,144300,308743370,8520,8520,8520,8520,0
20241203,144200,308743370,8520,8530,8530,8520,11
20241203,144100,308649550,8540,8540,8540,8540,0
20241203,144000,308649550,8540,8540,8540,8540,0
20241203,143900,308649550,8540,8540,8540,8540,0
20241203,143800,308649550,8540,8540,8540,8540,0
20241203,143700,308649550,8540,8540,8540,8540,0
20241203,143600,308649550,8540,8540,8540,8540,0
20241203,143500,308649550,8540,8540,8540,8540,0
20241203,143400,308649550,8540,8540,8540,8540,3
20241203,143300,308623930,8540,8540,8540,8540,1
20241203,143200,308615390,8530,8530,8530,8530,11
20241203,143100,308521560,8530,8530,8530,8530,0
20241203,143000,308521560,8530,8530,8530,8530,11
20241203,142900,308427730,8540,8540,8540,8540,0
20241203,142800,308427730,8540,8540,8540,8540,0
20241203,142700,308427730,8540,8540,8540,8540,0
20241203,142600,308427730,8540,8540,8540,8540,0
20241203,142500,308427730,8540,8540,8540,8540,0
20241203,142400,308427730,8540,8540,8540,8540,2
20241203,142300,308410650,8540,8540,8540,8540,1
20241203,142200,308402110,8540,8540,8540,8540,0
20241203,142100,308402110,8540,8540,8540,8540,0
20241203,142000,308402110,8540,8540,8540,8540,0
20241203,141900,308402110,8540,8540,8540,8540,0
20241203,141800,308402110,8540,8540,8540,8540,0
20241203,141700,308402110,8540,8540,8540,8540,0
20241203,141600,308402110,8540,8540,8540,8540,0
20241203,141500,308402110,8540,8540,8540,8540,0
20241203,141400,308402110,8540,8540,8540,8540,2
20241203,141300,308385030,8540,8540,8540,8540,0
20241203,141200,308385030,8540,8540,8540,8540,0
20241203,141100,308385030,8540,8540,8540,8540,0
20241203,141000,308385030,8540,8540,8540,8540,0
20241203,140900,308385030,8540,8540,8540,8540,0
20241203,140800,308385030,8540,8540,8540,8540,0
20241203,140700,308385030,8540,8540,8540,8540,0
20241203,140600,308385030,8540,8540,8540,8540,0
20241203,140500,308385030,8540,8540,8540,8540,62
20241203,140400,307855550,8520,8520,8520,8520,0
20241203,140300,307855550,8520,8520,8520,8520,0
20241203,140200,307855550,8520,8520,8520,8520,0
20241203,140100,307855550,8520,8520,8520,8520,0
20241203,140000,307855550,8520,8520,8520,8520,0
20241203,135900,307855550,8520,8520,8520,8520,0
20241203,135800,307855550,8520,8520,8520,8520,0
20241203,135700,307855550,8520,8520,8520,8520,0
20241203,135600,307855550,8520,8520,8520,8520,0
20241203,135500,307855550,8520,8520,8520,8520,107
20241203,135400,306943910,8510,8510,8510,8510,0
20241203,135300,306943910,8510,8510,8510,8510,0
20241203,135200,306943910,8510,8510,8510,8510,0
20241203,135100,306943910,8510,8510,8510,8510,0
20241203,135000,306943910,8510,8510,8510,8510,0
20241203,134900,306943910,8510,8510,8510,8510,0
20241203,134800,306943910,8510,8510,8510,8510,0
20241203,134700,306943910,8510,8510,8510,8510,0
20241203,134600,306943910,8510,8510,8510,8510,41
20241203,134500,306595000,8520,8510,8520,8510,22
20241203,134400,306407760,8510,8510,8510,8510,0
20241203,134300,306407760,8510,8510,8510,8510,0
20241203,134200,306407760,8510,8510,8510,8510,0
20241203,134100,306407760,8510,8510,8510,8510,0
20241203,134000,306407760,8510,8510,8510,8510,0
20241203,133900,306407760,8510,8510,8510,8510,0
20241203,133800,306407760,8510,8510,8510,8510,0
20241203,133700,306407760,8510,8510,8510,8510,0
20241203,133600,306407760,8510,8510,8510,8510,0
20241203,133500,306407760,8510,8510,8510,8510,111
20241203,133400,305463150,8510,8510,8510,8510,3
20241203,133300,305437620,8510,8510,8510,8510,1
20241203,133200,305429110,8510,8510,8510,8510,0
20241203,133100,305429110,8510,8510,8510,8510,0
20241203,133000,305429110,8510,8510,8510,8510,0
20241203,132900,305429110,8510,8510,8510,8510,0
20241203,132800,305429110,8510,8510,8510,8510,0
20241203,132700,305429110,8510,8510,8510,8510,0
20241203,132600,305429110,8510,8510,8510,8510,0
20241203,132500,305429110,8510,8510,8510,8510,0
20241203,132400,305429110,8510,8510,8510,8510,0
20241203,132300,305429110,8510,8510,8510,8510,0
20241203,132200,305429110,8510,8500,8510,8500,25
20241203,132100,305216370,8520,8520,8520,8520,0
20241203,132000,305216370,8520,8520,8520,8520,0
20241203,131900,305216370,8520,8520,8520,8520,0
20241203,131800,305216370,8520,8520,8520,8520,0
20241203,131700,305216370,8520,8520,8520,8520,0
20241203,131600,305216370,8520,8520,8520,8520,0
20241203,131500,305216370,8520,8520,8520,8520,3
20241203,131400,305190810,8520,8520,8520,8520,0
20241203,131300,305190810,8520,8520,8520,8520,1
20241203,131200,305182290,8520,8520,8520,8520,0
20241203,131100,305182290,8520,8520,8520,8520,0
20241203,131000,305182290,8520,8520,8520,8520,0
20241203,130900,305182290,8520,8520,8520,8520,0
20241203,130800,305182290,8520,8520,8520,8520,0
20241203,130700,305182290,8520,8520,8520,8520,0
20241203,130600,305182290,8520,8520,8520,8520,0
20241203,130500,305182290,8520,8520,8520,8520,0
20241203,130400,305182290,8520,8530,8530,8520,3
20241203,130300,305156710,8530,8530,8530,8530,0
20241203,130200,305156710,8530,8530,8530,8530,1
20241203,130100,305148180,8520,8520,8520,8520,0
20241203,130000,305148180,8520,8520,8520,8520,0
20241203,125900,305148180,8520,8520,8520,8520,0
20241203,125800,305148180,8520,8520,8520,8520,1
20241203,125700,305139660,8520,8520,8520,8520,1
20241203,125600,305131140,8460,8540,8540,8460,446
20241203,125500,301343290,8550,8550,8550,8550,0
20241203,125400,301343290,8550,8550,8550,8550,2
20241203,125300,301326190,8550,8550,8550,8550,0
20241203,125200,301326190,8550,8550,8550,8550,0
20241203,125100,301326190,8550,8550,8550,8550,0
20241203,125000,301326190,8550,8550,8550,8550,0
20241203,124900,301326190,8550,8550,8550,8550,0
20241203,124800,301326190,8550,8550,8550,8550,0
20241203,124700,301326190,8550,8550,8550,8550,0
20241203,124600,301326190,8550,8550,8550,8550,0
20241203,124500,301326190,8550,8550,8550,8550,0
20241203,124400,301326190,8550,8550,8550,8550,2
20241203,124300,301309090,8550,8550,8550,8550,0
20241203,124200,301309090,8550,8550,8550,8550,0
20241203,124100,301309090,8550,8550,8550,8550,11
20241203,124000,301215040,8550,8550,8550,8550,26
20241203,123900,300992740,8540,8540,8540,8540,0
20241203,123800,300992740,8540,8540,8540,8540,5
20241203,123700,300950040,8550,8550,8550,8550,15
20241203,123600,300821790,8540,8540,8540,8540,0
20241203,123500,300821790,8540,8540,8540,8540,0
20241203,123400,300821790,8540,8540,8540,8540,0
20241203,123300,300821790,8540,8540,8540,8540,0
20241203,123200,300821790,8540,8540,8540,8540,21
20241203,123100,300642450,8540,8540,8540,8540,0
20241203,123000,300642450,8540,8540,8540,8540,0
20241203,122900,300642450,8540,8540,8540,8540,0
20241203,122800,300642450,8540,8540,8540,8540,0
20241203,122700,300642450,8540,8540,8540,8540,0
20241203,122600,300642450,8540,8540,8540,8540,0
20241203,122500,300642450,8540,8540,8540,8540,431
20241203,122400,296961710,8540,8540,8540,8540,2
20241203,122300,296944630,8540,8540,8540,8540,0
20241203,122200,296944630,8540,8540,8540,8540,0
20241203,122100,296944630,8540,8540,8540,8540,0
20241203,122000,296944630,8540,8540,8540,8540,0
20241203,121900,296944630,8540,8540,8540,8540,0
20241203,121800,296944630,8540,8540,8540,8540,0
20241203,121700,296944630,8540,8540,8540,8540,5
20241203,121600,296901930,8530,8530,8530,8530,6
20241203,121500,296850750,8530,8530,8530,8530,0
20241203,121400,296850750,8530,8530,8530,8530,0
20241203,121300,296850750,8530,8530,8530,8530,0
20241203,121200,296850750,8530,8530,8530,8530,0
20241203,121100,296850750,8530,8530,8530,8530,0
20241203,121000,296850750,8530,8530,8530,8530,0
20241203,120900,296850750,8530,8530,8530,8530,0
20241203,120800,296850750,8530,8530,8530,8530,1
20241203,120700,296842220,8540,8540,8540,8540,0
20241203,120600,296842220,8540,8540,8540,8540,0
20241203,120500,296842220,8540,8540,8540,8540,0
20241203,120400,296842220,8540,8540,8540,8540,0
20241203,120300,296842220,8540,8540,8540,8540,0
20241203,120200,296842220,8540,8540,8540,8540,1
20241203,120100,296833680,8540,8540,8540,8540,0
20241203,120000,296833680,8540,8540,8540,8540,0
20241203,115900,296833680,8540,8540,8540,8540,0
20241203,115800,296833680,8540,8530,8540,8530,1702
20241203,115700,282298820,8530,8530,8530,8530,113
20241203,115600,281334930,8530,8530,8530,8530,0
20241203,115500,281334930,8530,8530,8530,8530,0
20241203,115400,281334930,8530,8530,8530,8530,0
20241203,115300,281334930,8530,8530,8530,8530,0
20241203,115200,281334930,8530,8530,8530,8530,0
20241203,115100,281334930,8530,8530,8530,8530,21
20241203,115000,281155800,8520,8520,8520,8520,0
20241203,114900,281155800,8520,8500,8520,8500,2957
20241203,114800,256021270,8490,8490,8490,8490,10
20241203,114700,255936370,8490,8490,8490,8490,0
20241203,114600,255936370,8490,8490,8490,8490,0
20241203,114500,255936370,8490,8490,8490,8490,0
20241203,114400,255936370,8490,8490,8490,8490,0
20241203,114300,255936370,8490,8490,8490,8490,0
20241203,114200,255936370,8490,8490,8490,8490,0
20241203,114100,255936370,8490,8490,8490,8490,0
20241203,114000,255936370,8490,8490,8490,8490,0
20241203,113900,255936370,8490,8490,8490,8490,0
20241203,113800,255936370,8490,8490,8490,8490,0
20241203,113700,255936370,8490,8490,8490,8490,0
20241203,113600,255936370,8490,8490,8490,8490,0
20241203,113500,255936370,8490,8490,8490,8490,0
20241203,113400,255936370,8490,8490,8490,8490,1
20241203,113300,255927880,8490,8490,8490,8490,1
20241203,113200,255919390,8490,8490,8490,8490,0
20241203,113100,255919390,8490,8490,8490,8490,4
20241203,113000,255885430,8490,8490,8490,8490,0
20241203,112900,255885430,8490,8490,8490,8490,0
20241203,112800,255885430,8490,8490,8490,8490,0
20241203,112700,255885430,8490,8490,8490,8490,0
20241203,112600,255885430,8490,8490,8490,8490,0
20241203,112500,255885430,8490,8490,8490,8490,1
20241203,112400,255876940,8490,8490,8490,8490,0
20241203,112300,255876940,8490,8490,8490,8490,0
20241203,112200,255876940,8490,8490,8490,8490,0
20241203,112100,255876940,8490,8490,8490,8490,92
20241203,112000,255095860,8490,8490,8490,8490,0
20241203,111900,255095860,8490,8490,8490,8490,0
20241203,111800,255095860,8490,8490,8490,8490,0
20241203,111700,255095860,8490,8490,8490,8490,0
20241203,111600,255095860,8490,8470,8490,8470,26
20241203,111500,254875500,8450,8450,8450,8450,0
20241203,111400,254875500,8450,8450,8450,8450,0
20241203,111300,254875500,8450,8450,8450,8450,0
20241203,111200,254875500,8450,8450,8450,8450,20
20241203,111100,254706500,8450,8450,8450,8450,0
20241203,111000,254706500,8450,8450,8450,8450,0
20241203,110900,254706500,8450,8450,8450,8450,0
20241203,110800,254706500,8450,8450,8450,8450,0
20241203,110700,254706500,8450,8450,8450,8450,0
20241203,110600,254706500,8450,8450,8450,8450,0
20241203,110500,254706500,8450,8450,8450,8450,0
20241203,110400,254706500,8450,8480,8480,8450,4
20241203,110300,254672610,8490,8490,8490,8490,0
20241203,110200,254672610,8490,8490,8490,8490,0
20241203,110100,254672610,8490,8490,8490,8490,0
20241203,110000,254672610,8490,8490,8490,8490,0
20241203,105900,254672610,8490,8490,8490,8490,0
20241203,105800,254672610,8490,8490,8490,8490,0
20241203,105700,254672610,8490,8490,8490,8490,0
20241203,105600,254672610,8490,8490,8490,8490,400
20241203,105500,251276610,8470,8470,8470,8470,1
20241203,105400,251268140,8460,8460,8460,8460,0
20241203,105300,251268140,8460,8460,8460,8460,0
20241203,105200,251268140,8460,8460,8460,8460,1
20241203,105100,251259680,8500,8500,8500,8500,0
20241203,105000,251259680,8500,8500,8500,8500,0
20241203,104900,251259680,8500,8500,8500,8500,0
20241203,104800,251259680,8500,8500,8500,8500,0
20241203,104700,251259680,8500,8500,8500,8500,0
20241203,104600,251259680,8500,8500,8500,8500,0
20241203,104500,251259680,8500,8500,8500,8500,0
20241203,104400,251259680,8500,8490,8500,8490,40
20241203,104300,250919710,8490,8490,8490,8490,0
20241203,104200,250919710,8490,8490,8490,8490,0
20241203,104100,250919710,8490,8490,8490,8490,12
20241203,104000,250817830,8490,8490,8490,8490,88
20241203,103900,250070710,8490,8490,8490,8490,0
20241203,103800,250070710,8490,8490,8490,8490,0
20241203,103700,250070710,8490,8490,8490,8490,0
20241203,103600,250070710,8490,8490,8490,8490,0
20241203,103500,250070710,8490,8490,8490,8490,0
20241203,103400,250070710,8490,8480,8490,8480,28
20241203,103300,249833010,8490,8490,8490,8490,0
20241203,103200,249833010,8490,8490,8490,8490,0
20241203,103100,249833010,8490,8490,8490,8490,2
20241203,103000,249816030,8470,8470,8470,8470,0
20241203,102900,249816030,8470,8470,8470,8470,0
20241203,102800,249816030,8470,8470,8470,8470,2
20241203,102700,249799090,8470,8470,8470,8470,0
20241203,102600,249799090,8470,8470,8470,8470,0
20241203,102500,249799090,8470,8470,8470,8470,0
20241203,102400,249799090,8470,8470,8470,8470,0
20241203,102300,249799090,8470,8470,8470,8470,8
20241203,102200,249731330,8500,8500,8500,8500,0
20241203,102100,249731330,8500,8480,8500,8480,300
20241203,102000,247182370,8480,8480,8480,8480,0
20241203,101900,247182370,8480,8480,8480,8480,0
20241203,101800,247182370,8480,8480,8480,8480,0
20241203,101700,247182370,8480,8480,8480,8480,0
20241203,101600,247182370,8480,8480,8480,8480,0
20241203,101500,247182370,8480,8480,8480,8480,0
20241203,101400,247182370,8480,8480,8480,8480,0
20241203,101300,247182370,8480,8480,8480,8480,0
20241203,101200,247182370,8480,8480,8480,8480,7
20241203,101100,247123010,8480,8480,8480,8480,0
20241203,101000,247123010,8480,8480,8480,8480,0
20241203,100900,247123010,8480,8480,8480,8480,0
20241203,100800,247123010,8480,8480,8480,8480,0
20241203,100700,247123010,8480,8480,8480,8480,10
20241203,100600,247038210,8480,8480,8480,8480,0
20241203,100500,247038210,8480,8480,8480,8480,0
20241203,100400,247038210,8480,8480,8480,8480,760
20241203,100300,240593410,8430,8450,8450,8430,306
20241203,100200,238011410,8460,8460,8460,8460,0
20241203,100100,238011410,8460,8460,8460,8460,0
20241203,100000,238011410,8460,8490,8490,8460,114
20241203,095900,237043700,8490,8490,8490,8490,0
20241203,095800,237043700,8490,8490,8490,8490,43
20241203,095700,236678630,8490,8490,8490,8490,0
20241203,095600,236678630,8490,8490,8490,8490,0
20241203,095500,236678630,8490,8490,8490,8490,0
20241203,095400,236678630,8490,8470,8490,8470,302
20241203,095300,234115490,8480,8480,8480,8480,0
20241203,095200,234115490,8480,8480,8480,8480,26
20241203,095100,233895010,8480,8450,8480,8450,1000
20241203,095000,225415530,8390,8390,8390,8390,0
20241203,094900,225415530,8390,8390,8390,8390,0
20241203,094800,225415530,8390,8430,8430,8390,480
20241203,094700,221384300,8430,8430,8430,8430,0
20241203,094600,221384300,8430,8430,8430,8430,1
20241203,094500,221375870,8440,8440,8440,8440,2
20241203,094400,221358990,8450,8450,8450,8450,0
20241203,094300,221358990,8450,8450,8450,8450,0
20241203,094200,221358990,8450,8450,8450,8450,2
20241203,094100,221342090,8440,8440,8440,8440,107
20241203,094000,220439010,8450,8450,8450,8450,21
20241203,093900,220261560,8440,8440,8440,8440,0
20241203,093800,220261560,8440,8440,8440,8440,0
20241203,093700,220261560,8440,8440,8440,8440,0
20241203,093600,220261560,8440,8440,8440,8440,1
20241203,093500,220253120,8440,8440,8440,8440,1
20241203,093400,220244680,8440,8440,8440,8440,0
20241203,093300,220244680,8440,8440,8440,8440,0
20241203,093200,220244680,8440,8440,8440,8440,0
20241203,093100,220244680,8440,8440,8440,8440,0
20241203,093000,220244680,8440,8450,8450,8440,79
20241203,092900,219577280,8490,8470,8490,8470,236
20241203,092800,217573750,8460,8460,8460,8460,500
20241203,092700,213343750,8450,8450,8450,8450,0
20241203,092600,213343750,8450,8450,8450,8450,1
20241203,092500,213335300,8450,8440,8450,8400,416
20241203,092400,209822080,8380,8430,8440,8360,1548
20241203,092300,196844810,8500,8480,8500,8480,872
20241203,092200,189433210,8500,8480,8500,8480,1400
20241203,092100,177534380,8450,8360,8450,8360,1397
20241203,092000,165777200,8310,8310,8310,8310,0
20241203,091900,165777200,8310,8310,8310,8310,84
20241203,091800,165079160,8320,8330,8330,8320,604
20241203,091700,160049450,8310,8330,8350,8310,502
20241203,091600,155875670,8280,8280,8280,8280,0
20241203,091500,155875670,8280,8290,8290,8280,78
20241203,091400,155229820,8300,8240,8300,8240,1333
20241203,091300,144213850,8240,8240,8240,8240,0
20241203,091200,144213850,8240,8240,8240,8240,0
20241203,091100,144213850,8240,8240,8250,8240,201
20241203,091000,142555710,8250,8230,8250,8230,311
20241203,090900,139996150,8230,8230,8230,8230,0
20241203,090800,139996150,8230,8230,8230,8230,0
20241203,090700,139996150,8230,8190,8230,8190,516
20241203,090600,135767310,8170,8170,8170,8170,0
20241203,090500,135767310,8170,8170,8170,8170,0
20241203,090400,135767310,8170,8150,8170,8150,52
20241203,090300,135342540,8150,8160,8160,8150,34
20241203,090200,135065420,8170,8190,8190,8170,2512
20241203,090100,114522350,8190,8160,8190,8150,2802
20241203,090000,91626900,8160,8020,8170,8020,11404