KissMeData/084670/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,200000,25593180,7740,7740,7740,7740,85
20241202,195900,25593180,7740,7740,7740,7740,0
20241202,195800,25593180,7740,7740,7740,7740,0
20241202,195700,25593180,7740,7740,7740,7740,0
20241202,195600,25593180,7740,7740,7740,7740,0
20241202,195500,25593180,7740,7740,7740,7740,0
20241202,195400,25593180,7740,7740,7740,7740,0
20241202,195300,25593180,7740,7740,7740,7740,0
20241202,195200,25593180,7740,7740,7740,7740,0
20241202,195100,25593180,7740,7740,7740,7740,0
20241202,195000,25593180,7740,7740,7740,7740,0
20241202,194900,25593180,7740,7740,7740,7740,0
20241202,194800,25593180,7740,7740,7740,7740,0
20241202,194700,25593180,7740,7740,7740,7740,0
20241202,194600,25593180,7740,7740,7740,7740,0
20241202,194500,25593180,7740,7740,7740,7740,0
20241202,194400,25593180,7740,7740,7740,7740,0
20241202,194300,25593180,7740,7740,7740,7740,0
20241202,194200,25593180,7740,7740,7740,7740,0
20241202,194100,25593180,7740,7740,7740,7740,0
20241202,194000,25593180,7740,7740,7740,7740,0
20241202,193900,25593180,7740,7740,7740,7740,0
20241202,193800,25593180,7740,7740,7740,7740,0
20241202,193700,25593180,7740,7740,7740,7740,0
20241202,193600,25593180,7740,7740,7740,7740,0
20241202,193500,25593180,7740,7740,7740,7740,0
20241202,193400,25593180,7740,7740,7740,7740,0
20241202,193300,25593180,7740,7740,7740,7740,0
20241202,193200,25593180,7740,7740,7740,7740,0
20241202,193100,25593180,7740,7740,7740,7740,0
20241202,193000,25593180,7740,7740,7740,7740,85
20241202,192900,25593180,7740,7740,7740,7740,0
20241202,192800,25593180,7740,7740,7740,7740,0
20241202,192700,25593180,7740,7740,7740,7740,0
20241202,192600,25593180,7740,7740,7740,7740,0
20241202,192500,25593180,7740,7740,7740,7740,0
20241202,192400,25593180,7740,7740,7740,7740,0
20241202,192300,25593180,7740,7740,7740,7740,0
20241202,192200,25593180,7740,7740,7740,7740,0
20241202,192100,25593180,7740,7740,7740,7740,0
20241202,192000,25593180,7740,7740,7740,7740,0
20241202,191900,25593180,7740,7740,7740,7740,0
20241202,191800,25593180,7740,7740,7740,7740,0
20241202,191700,25593180,7740,7740,7740,7740,0
20241202,191600,25593180,7740,7740,7740,7740,0
20241202,191500,25593180,7740,7740,7740,7740,0
20241202,191400,25593180,7740,7740,7740,7740,0
20241202,191300,25593180,7740,7740,7740,7740,0
20241202,191200,25593180,7740,7740,7740,7740,0
20241202,191100,25593180,7740,7740,7740,7740,0
20241202,191000,25593180,7740,7740,7740,7740,0
20241202,190900,25593180,7740,7740,7740,7740,0
20241202,190800,25593180,7740,7740,7740,7740,0
20241202,190700,25593180,7740,7740,7740,7740,0
20241202,190600,25593180,7740,7740,7740,7740,0
20241202,190500,25593180,7740,7740,7740,7740,0
20241202,190400,25593180,7740,7740,7740,7740,0
20241202,190300,25593180,7740,7740,7740,7740,0
20241202,190200,25593180,7740,7740,7740,7740,0
20241202,190100,25593180,7740,7740,7740,7740,0
20241202,190000,25593180,7740,7740,7740,7740,85
20241202,185900,25593180,7740,7740,7740,7740,0
20241202,185800,25593180,7740,7740,7740,7740,0
20241202,185700,25593180,7740,7740,7740,7740,0
20241202,185600,25593180,7740,7740,7740,7740,0
20241202,185500,25593180,7740,7740,7740,7740,0
20241202,185400,25593180,7740,7740,7740,7740,0
20241202,185300,25593180,7740,7740,7740,7740,0
20241202,185200,25593180,7740,7740,7740,7740,0
20241202,185100,25593180,7740,7740,7740,7740,0
20241202,185000,25593180,7740,7740,7740,7740,0
20241202,184900,25593180,7740,7740,7740,7740,0
20241202,184800,25593180,7740,7740,7740,7740,0
20241202,184700,25593180,7740,7740,7740,7740,0
20241202,184600,25593180,7740,7740,7740,7740,0
20241202,184500,25593180,7740,7740,7740,7740,0
20241202,184400,25593180,7740,7740,7740,7740,0
20241202,184300,25593180,7740,7740,7740,7740,0
20241202,184200,25593180,7740,7740,7740,7740,0
20241202,184100,25593180,7740,7740,7740,7740,0
20241202,184000,25593180,7740,7740,7740,7740,0
20241202,183900,25593180,7740,7740,7740,7740,0
20241202,183800,25593180,7740,7740,7740,7740,0
20241202,183700,25593180,7740,7740,7740,7740,0
20241202,183600,25593180,7740,7740,7740,7740,0
20241202,183500,25593180,7740,7740,7740,7740,0
20241202,183400,25593180,7740,7740,7740,7740,0
20241202,183300,25593180,7740,7740,7740,7740,0
20241202,183200,25593180,7740,7740,7740,7740,0
20241202,183100,25593180,7740,7740,7740,7740,0
20241202,183000,25593180,7740,7740,7740,7740,85
20241202,182900,25593180,7740,7740,7740,7740,0
20241202,182800,25593180,7740,7740,7740,7740,0
20241202,182700,25593180,7740,7740,7740,7740,0
20241202,182600,25593180,7740,7740,7740,7740,0
20241202,182500,25593180,7740,7740,7740,7740,0
20241202,182400,25593180,7740,7740,7740,7740,0
20241202,182300,25593180,7740,7740,7740,7740,0
20241202,182200,25593180,7740,7740,7740,7740,0
20241202,182100,25593180,7740,7740,7740,7740,0
20241202,182000,25593180,7740,7740,7740,7740,0
20241202,181900,25593180,7740,7740,7740,7740,0
20241202,181800,25593180,7740,7740,7740,7740,0
20241202,181700,25593180,7740,7740,7740,7740,0
20241202,181600,25593180,7740,7740,7740,7740,0
20241202,181500,25593180,7740,7740,7740,7740,0
20241202,181400,25593180,7740,7740,7740,7740,0
20241202,181300,25593180,7740,7740,7740,7740,0
20241202,181200,25593180,7740,7740,7740,7740,0
20241202,181100,25593180,7740,7740,7740,7740,0
20241202,181000,25593180,7740,7740,7740,7740,0
20241202,180900,25593180,7740,7740,7740,7740,0
20241202,180800,25593180,7740,7740,7740,7740,0
20241202,180700,25593180,7740,7740,7740,7740,0
20241202,180600,25593180,7740,7740,7740,7740,0
20241202,180500,25593180,7740,7740,7740,7740,0
20241202,180400,25593180,7740,7740,7740,7740,0
20241202,180300,25593180,7740,7740,7740,7740,0
20241202,180200,25593180,7740,7740,7740,7740,0
20241202,180100,25593180,7740,7740,7740,7740,0
20241202,180000,25593180,7740,7740,7740,7740,85
20241202,175900,25593180,7740,7740,7740,7740,0
20241202,175800,25593180,7740,7740,7740,7740,0
20241202,175700,25593180,7740,7740,7740,7740,0
20241202,175600,25593180,7740,7740,7740,7740,0
20241202,175500,25593180,7740,7740,7740,7740,0
20241202,175400,25593180,7740,7740,7740,7740,0
20241202,175300,25593180,7740,7740,7740,7740,0
20241202,175200,25593180,7740,7740,7740,7740,0
20241202,175100,25593180,7740,7740,7740,7740,0
20241202,175000,25593180,7740,7740,7740,7740,0
20241202,174900,25593180,7740,7740,7740,7740,0
20241202,174800,25593180,7740,7740,7740,7740,0
20241202,174700,25593180,7740,7740,7740,7740,0
20241202,174600,25593180,7740,7740,7740,7740,0
20241202,174500,25593180,7740,7740,7740,7740,0
20241202,174400,25593180,7740,7740,7740,7740,0
20241202,174300,25593180,7740,7740,7740,7740,0
20241202,174200,25593180,7740,7740,7740,7740,0
20241202,174100,25593180,7740,7740,7740,7740,0
20241202,174000,25593180,7740,7740,7740,7740,0
20241202,173900,25593180,7740,7740,7740,7740,0
20241202,173800,25593180,7740,7740,7740,7740,0
20241202,173700,25593180,7740,7740,7740,7740,0
20241202,173600,25593180,7740,7740,7740,7740,0
20241202,173500,25593180,7740,7740,7740,7740,0
20241202,173400,25593180,7740,7740,7740,7740,0
20241202,173300,25593180,7740,7740,7740,7740,0
20241202,173200,25593180,7740,7740,7740,7740,0
20241202,173100,25593180,7740,7740,7740,7740,0
20241202,173000,25593180,7740,7740,7740,7740,85
20241202,172900,25593180,7740,7740,7740,7740,0
20241202,172800,25593180,7740,7740,7740,7740,0
20241202,172700,25593180,7740,7740,7740,7740,0
20241202,172600,25593180,7740,7740,7740,7740,0
20241202,172500,25593180,7740,7740,7740,7740,0
20241202,172400,25593180,7740,7740,7740,7740,0
20241202,172300,25593180,7740,7740,7740,7740,0
20241202,172200,25593180,7740,7740,7740,7740,0
20241202,172100,25593180,7740,7740,7740,7740,0
20241202,172000,25593180,7740,7740,7740,7740,0
20241202,171900,25593180,7740,7740,7740,7740,0
20241202,171800,25593180,7740,7740,7740,7740,0
20241202,171700,25593180,7740,7740,7740,7740,0
20241202,171600,25593180,7740,7740,7740,7740,0
20241202,171500,25593180,7740,7740,7740,7740,0
20241202,171400,25593180,7740,7740,7740,7740,0
20241202,171300,25593180,7740,7740,7740,7740,0
20241202,171200,25593180,7740,7740,7740,7740,0
20241202,171100,25593180,7740,7740,7740,7740,0
20241202,171000,25593180,7740,7740,7740,7740,0
20241202,170900,25593180,7740,7740,7740,7740,0
20241202,170800,25593180,7740,7740,7740,7740,0
20241202,170700,25593180,7740,7740,7740,7740,0
20241202,170600,25593180,7740,7740,7740,7740,0
20241202,170500,25593180,7740,7740,7740,7740,0
20241202,170400,25593180,7740,7740,7740,7740,0
20241202,170300,25593180,7740,7740,7740,7740,0
20241202,170200,25593180,7740,7740,7740,7740,0
20241202,170100,25593180,7740,7740,7740,7740,0
20241202,170000,25593180,7740,7740,7740,7740,85
20241202,165900,25593180,7740,7740,7740,7740,0
20241202,165800,25593180,7740,7740,7740,7740,0
20241202,165700,25593180,7740,7740,7740,7740,0
20241202,165600,25593180,7740,7740,7740,7740,0
20241202,165500,25593180,7740,7740,7740,7740,0
20241202,165400,25593180,7740,7740,7740,7740,0
20241202,165300,25593180,7740,7740,7740,7740,0
20241202,165200,25593180,7740,7740,7740,7740,0
20241202,165100,25593180,7740,7740,7740,7740,0
20241202,165000,25593180,7740,7740,7740,7740,0
20241202,164900,25593180,7740,7740,7740,7740,0
20241202,164800,25593180,7740,7740,7740,7740,0
20241202,164700,25593180,7740,7740,7740,7740,0
20241202,164600,25593180,7740,7740,7740,7740,0
20241202,164500,25593180,7740,7740,7740,7740,0
20241202,164400,25593180,7740,7740,7740,7740,0
20241202,164300,25593180,7740,7740,7740,7740,0
20241202,164200,25593180,7740,7740,7740,7740,0
20241202,164100,25593180,7740,7740,7740,7740,0
20241202,164000,25593180,7740,7740,7740,7740,0
20241202,163900,25593180,7740,7740,7740,7740,0
20241202,163800,25593180,7740,7740,7740,7740,0
20241202,163700,25593180,7740,7740,7740,7740,0
20241202,163600,25593180,7740,7740,7740,7740,0
20241202,163500,25593180,7740,7740,7740,7740,0
20241202,163400,25593180,7740,7740,7740,7740,0
20241202,163300,25593180,7740,7740,7740,7740,0
20241202,163200,25593180,7740,7740,7740,7740,0
20241202,163100,25593180,7740,7740,7740,7740,0
20241202,163000,25593180,7740,7740,7740,7740,85
20241202,162900,25593180,7740,7740,7740,7740,0
20241202,162800,25593180,7740,7740,7740,7740,0
20241202,162700,25593180,7740,7740,7740,7740,0
20241202,162600,25593180,7740,7740,7740,7740,0
20241202,162500,25593180,7740,7740,7740,7740,0
20241202,162400,25593180,7740,7740,7740,7740,0
20241202,162300,25593180,7740,7740,7740,7740,0
20241202,162200,25593180,7740,7740,7740,7740,0
20241202,162100,25593180,7740,7740,7740,7740,0
20241202,162000,25593180,7740,7740,7740,7740,0
20241202,161900,25593180,7740,7740,7740,7740,0
20241202,161800,25593180,7740,7740,7740,7740,0
20241202,161700,25593180,7740,7740,7740,7740,0
20241202,161600,25593180,7740,7740,7740,7740,0
20241202,161500,25593180,7740,7740,7740,7740,0
20241202,161400,25593180,7740,7740,7740,7740,0
20241202,161300,25593180,7740,7740,7740,7740,0
20241202,161200,25593180,7740,7740,7740,7740,0
20241202,161100,25593180,7740,7740,7740,7740,0
20241202,161000,25593180,7740,7740,7740,7740,0
20241202,160900,25593180,7740,7740,7740,7740,0
20241202,160800,25593180,7740,7740,7740,7740,0
20241202,160700,25593180,7740,7740,7740,7740,0
20241202,160600,25593180,7740,7740,7740,7740,0
20241202,160500,25593180,7740,7740,7740,7740,0
20241202,160400,25593180,7740,7740,7740,7740,0
20241202,160300,25593180,7740,7740,7740,7740,0
20241202,160200,25593180,7740,7740,7740,7740,0
20241202,160100,25593180,7740,7740,7740,7740,0
20241202,160000,25593180,7740,7740,7740,7740,85
20241202,155900,25593180,7740,7740,7740,7740,0
20241202,155800,25593180,7740,7740,7740,7740,0
20241202,155700,25593180,7740,7740,7740,7740,0
20241202,155600,25593180,7740,7740,7740,7740,0
20241202,155500,25593180,7740,7740,7740,7740,0
20241202,155400,25593180,7740,7740,7740,7740,0
20241202,155300,25593180,7740,7740,7740,7740,0
20241202,155200,25593180,7740,7740,7740,7740,0
20241202,155100,25593180,7740,7740,7740,7740,0
20241202,155000,25593180,7740,7740,7740,7740,0
20241202,154900,25593180,7740,7740,7740,7740,0
20241202,154800,25593180,7740,7740,7740,7740,0
20241202,154700,25593180,7740,7740,7740,7740,0
20241202,154600,25593180,7740,7740,7740,7740,0
20241202,154500,25593180,7740,7740,7740,7740,0
20241202,154400,25593180,7740,7740,7740,7740,0
20241202,154300,25593180,7740,7740,7740,7740,0
20241202,154200,25593180,7740,7740,7740,7740,0
20241202,154100,25593180,7740,7740,7740,7740,0
20241202,154000,25593180,7740,7740,7740,7740,0
20241202,153900,25593180,7740,7740,7740,7740,0
20241202,153800,25593180,7740,7740,7740,7740,0
20241202,153700,25593180,7740,7740,7740,7740,0
20241202,153600,25593180,7740,7740,7740,7740,0
20241202,153500,25593180,7740,7740,7740,7740,0
20241202,153400,25593180,7740,7740,7740,7740,0
20241202,153300,25593180,7740,7740,7740,7740,0
20241202,153200,25593180,7740,7740,7740,7740,0
20241202,153100,25593180,7740,7740,7740,7740,0
20241202,153000,25593180,7740,7740,7740,7740,170
20241202,152900,24935280,7760,7760,7760,7760,0
20241202,152800,24935280,7760,7760,7760,7760,0
20241202,152700,24935280,7760,7760,7760,7760,0
20241202,152600,24935280,7760,7760,7760,7760,0
20241202,152500,24935280,7760,7760,7760,7760,0
20241202,152400,24935280,7760,7760,7760,7760,0
20241202,152300,24935280,7760,7760,7760,7760,0
20241202,152200,24935280,7760,7760,7760,7760,0
20241202,152100,24935280,7760,7760,7760,7760,0
20241202,152000,24935280,7760,7760,7760,7760,0
20241202,151900,24935280,7760,7760,7760,7760,1
20241202,151800,24927520,7760,7760,7760,7760,0
20241202,151700,24927520,7760,7760,7760,7760,2
20241202,151600,24912000,7740,7740,7740,7740,3
20241202,151500,24888780,7760,7760,7760,7760,0
20241202,151400,24888780,7760,7760,7760,7760,0
20241202,151300,24888780,7760,7760,7760,7760,0
20241202,151200,24888780,7760,7760,7760,7760,20
20241202,151100,24733580,7740,7740,7740,7740,0
20241202,151000,24733580,7740,7740,7740,7740,0
20241202,150900,24733580,7740,7740,7740,7740,0
20241202,150800,24733580,7740,7740,7740,7740,0
20241202,150700,24733580,7740,7740,7740,7740,0
20241202,150600,24733580,7740,7740,7740,7740,38
20241202,150500,24439460,7740,7740,7740,7740,0
20241202,150400,24439460,7740,7740,7740,7740,0
20241202,150300,24439460,7740,7740,7740,7740,20
20241202,150200,24284660,7750,7750,7750,7750,0
20241202,150100,24284660,7750,7750,7750,7750,0
20241202,150000,24284660,7750,7750,7750,7750,0
20241202,145900,24284660,7750,7750,7750,7750,0
20241202,145800,24284660,7750,7750,7750,7750,0
20241202,145700,24284660,7750,7750,7750,7750,0
20241202,145600,24284660,7750,7750,7750,7750,0
20241202,145500,24284660,7750,7750,7750,7750,0
20241202,145400,24284660,7750,7750,7750,7750,0
20241202,145300,24284660,7750,7750,7750,7750,0
20241202,145200,24284660,7750,7750,7750,7750,0
20241202,145100,24284660,7750,7750,7750,7750,0
20241202,145000,24284660,7750,7750,7750,7750,0
20241202,144900,24284660,7750,7750,7750,7750,0
20241202,144800,24284660,7750,7750,7750,7750,0
20241202,144700,24284660,7750,7750,7750,7750,0
20241202,144600,24284660,7750,7750,7750,7750,0
20241202,144500,24284660,7750,7750,7750,7750,0
20241202,144400,24284660,7750,7750,7750,7750,0
20241202,144300,24284660,7750,7750,7750,7750,0
20241202,144200,24284660,7750,7750,7750,7750,0
20241202,144100,24284660,7750,7750,7750,7750,0
20241202,144000,24284660,7750,7750,7750,7750,1
20241202,143900,24276910,7750,7750,7750,7750,0
20241202,143800,24276910,7750,7750,7750,7750,0
20241202,143700,24276910,7750,7750,7750,7750,0
20241202,143600,24276910,7750,7750,7750,7750,10
20241202,143500,24199410,7750,7750,7750,7750,0
20241202,143400,24199410,7750,7750,7750,7750,0
20241202,143300,24199410,7750,7750,7750,7750,0
20241202,143200,24199410,7750,7750,7750,7750,0
20241202,143100,24199410,7750,7750,7750,7750,0
20241202,143000,24199410,7750,7750,7750,7750,0
20241202,142900,24199410,7750,7750,7750,7750,0
20241202,142800,24199410,7750,7750,7750,7750,1
20241202,142700,24191660,7750,7750,7750,7750,0
20241202,142600,24191660,7750,7750,7750,7750,0
20241202,142500,24191660,7750,7750,7750,7750,0
20241202,142400,24191660,7750,7750,7750,7750,1
20241202,142300,24183910,7750,7750,7750,7750,0
20241202,142200,24183910,7750,7750,7750,7750,0
20241202,142100,24183910,7750,7750,7750,7750,1
20241202,142000,24176160,7750,7750,7750,7750,0
20241202,141900,24176160,7750,7750,7750,7750,26
20241202,141800,23974660,7750,7750,7750,7750,0
20241202,141700,23974660,7750,7750,7750,7750,0
20241202,141600,23974660,7750,7750,7750,7750,0
20241202,141500,23974660,7750,7750,7750,7750,0
20241202,141400,23974660,7750,7750,7750,7750,0
20241202,141300,23974660,7750,7750,7750,7750,1
20241202,141200,23966910,7750,7750,7750,7750,12
20241202,141100,23873910,7740,7740,7740,7740,0
20241202,141000,23873910,7740,7740,7740,7740,0
20241202,140900,23873910,7740,7740,7740,7740,0
20241202,140800,23873910,7740,7740,7740,7740,0
20241202,140700,23873910,7740,7740,7740,7740,0
20241202,140600,23873910,7740,7740,7740,7740,0
20241202,140500,23873910,7740,7740,7740,7740,0
20241202,140400,23873910,7740,7740,7740,7740,0
20241202,140300,23873910,7740,7740,7740,7740,0
20241202,140200,23873910,7740,7740,7740,7740,0
20241202,140100,23873910,7740,7740,7740,7740,0
20241202,140000,23873910,7740,7740,7740,7740,0
20241202,135900,23873910,7740,7740,7740,7740,0
20241202,135800,23873910,7740,7740,7740,7740,0
20241202,135700,23873910,7740,7740,7740,7740,0
20241202,135600,23873910,7740,7740,7740,7740,0
20241202,135500,23873910,7740,7740,7740,7740,0
20241202,135400,23873910,7740,7740,7740,7740,0
20241202,135300,23873910,7740,7740,7740,7740,0
20241202,135200,23873910,7740,7740,7740,7740,0
20241202,135100,23873910,7740,7740,7740,7740,0
20241202,135000,23873910,7740,7740,7740,7740,0
20241202,134900,23873910,7740,7740,7740,7740,0
20241202,134800,23873910,7740,7740,7740,7740,0
20241202,134700,23873910,7740,7740,7740,7740,0
20241202,134600,23873910,7740,7740,7740,7740,0
20241202,134500,23873910,7740,7740,7740,7740,0
20241202,134400,23873910,7740,7740,7740,7740,0
20241202,134300,23873910,7740,7740,7740,7740,0
20241202,134200,23873910,7740,7740,7740,7740,0
20241202,134100,23873910,7740,7740,7740,7740,0
20241202,134000,23873910,7740,7740,7740,7740,0
20241202,133900,23873910,7740,7740,7740,7740,0
20241202,133800,23873910,7740,7740,7740,7740,0
20241202,133700,23873910,7740,7740,7740,7740,0
20241202,133600,23873910,7740,7740,7740,7740,0
20241202,133500,23873910,7740,7740,7740,7740,0
20241202,133400,23873910,7740,7740,7740,7740,0
20241202,133300,23873910,7740,7740,7740,7740,1
20241202,133200,23866170,7740,7740,7740,7740,3
20241202,133100,23842950,7750,7750,7750,7750,7
20241202,133000,23788700,7750,7750,7750,7750,40
20241202,132900,23478700,7750,7750,7750,7750,21
20241202,132800,23315950,7750,7750,7750,7750,0
20241202,132700,23315950,7750,7750,7750,7750,10
20241202,132600,23238450,7750,7750,7750,7750,0
20241202,132500,23238450,7750,7750,7750,7750,0
20241202,132400,23238450,7750,7750,7750,7750,0
20241202,132300,23238450,7750,7750,7750,7750,0
20241202,132200,23238450,7750,7750,7750,7750,0
20241202,132100,23238450,7750,7750,7750,7750,0
20241202,132000,23238450,7750,7750,7750,7750,0
20241202,131900,23238450,7750,7750,7750,7750,100
20241202,131800,22463450,7750,7750,7750,7750,0
20241202,131700,22463450,7750,7750,7750,7750,0
20241202,131600,22463450,7750,7750,7750,7750,0
20241202,131500,22463450,7750,7750,7750,7750,1
20241202,131400,22455700,7750,7750,7750,7750,0
20241202,131300,22455700,7750,7750,7750,7750,0
20241202,131200,22455700,7750,7750,7750,7750,0
20241202,131100,22455700,7750,7750,7750,7750,0
20241202,131000,22455700,7750,7750,7750,7750,0
20241202,130900,22455700,7750,7750,7750,7750,282
20241202,130800,20270200,7770,7770,7770,7770,0
20241202,130700,20270200,7770,7770,7770,7770,0
20241202,130600,20270200,7770,7770,7770,7770,0
20241202,130500,20270200,7770,7770,7770,7770,0
20241202,130400,20270200,7770,7770,7770,7770,0
20241202,130300,20270200,7770,7770,7770,7770,0
20241202,130200,20270200,7770,7770,7770,7770,0
20241202,130100,20270200,7770,7770,7770,7770,0
20241202,130000,20270200,7770,7770,7770,7770,0
20241202,125900,20270200,7770,7770,7770,7770,0
20241202,125800,20270200,7770,7770,7770,7770,0
20241202,125700,20270200,7770,7770,7770,7770,0
20241202,125600,20270200,7770,7770,7770,7770,0
20241202,125500,20270200,7770,7770,7770,7770,0
20241202,125400,20270200,7770,7770,7770,7770,0
20241202,125300,20270200,7770,7770,7770,7770,0
20241202,125200,20270200,7770,7770,7770,7770,0
20241202,125100,20270200,7770,7770,7770,7770,0
20241202,125000,20270200,7770,7770,7770,7770,0
20241202,124900,20270200,7770,7770,7770,7770,0
20241202,124800,20270200,7770,7770,7770,7770,0
20241202,124700,20270200,7770,7770,7770,7770,0
20241202,124600,20270200,7770,7770,7770,7770,0
20241202,124500,20270200,7770,7770,7770,7770,0
20241202,124400,20270200,7770,7770,7770,7770,0
20241202,124300,20270200,7770,7770,7770,7770,0
20241202,124200,20270200,7770,7770,7770,7770,0
20241202,124100,20270200,7770,7770,7770,7770,0
20241202,124000,20270200,7770,7770,7770,7770,0
20241202,123900,20270200,7770,7770,7770,7770,0
20241202,123800,20270200,7770,7770,7770,7770,0
20241202,123700,20270200,7770,7770,7770,7770,0
20241202,123600,20270200,7770,7770,7770,7770,52
20241202,123500,19866160,7770,7770,7770,7770,0
20241202,123400,19866160,7770,7790,7800,7770,8
20241202,123300,19803890,7770,7770,7800,7770,21
20241202,123200,19640420,7800,7790,7800,7770,21
20241202,123100,19476940,7770,7770,7800,7770,11
20241202,123000,19391340,7800,7770,7810,7770,18
20241202,122900,19251160,7800,7800,7800,7770,13
20241202,122800,19149940,7770,7770,7800,7770,25
20241202,122700,18955350,7800,7790,7800,7770,21
20241202,122600,18791940,7770,7770,7790,7770,23
20241202,122500,18613010,7790,7790,7790,7770,17
20241202,122400,18480770,7770,7770,7790,7760,16
20241202,122300,18356370,7790,7790,7790,7790,0
20241202,122200,18356370,7790,7790,7790,7790,0
20241202,122100,18356370,7790,7790,7790,7790,0
20241202,122000,18356370,7790,7790,7790,7790,0
20241202,121900,18356370,7790,7770,7790,7770,2
20241202,121800,18340810,7790,7790,7790,7770,15
20241202,121700,18224100,7770,7770,7790,7770,13
20241202,121600,18122970,7790,7770,7790,7770,10
20241202,121500,18045170,7790,7770,7790,7770,8
20241202,121400,17982930,7790,7790,7790,7770,11
20241202,121300,17897340,7770,7790,7790,7770,2
20241202,121200,17881780,7770,7770,7790,7770,7
20241202,121100,17827330,7790,7790,7790,7770,13
20241202,121000,17726200,7770,7790,7790,7770,10
20241202,120900,17648400,7770,7790,7790,7770,5
20241202,120800,17609490,7770,7740,7790,7740,315
20241202,120700,15168590,7740,7740,7740,7740,0
20241202,120600,15168590,7740,7740,7740,7740,1
20241202,120500,15160850,7740,7740,7740,7740,0
20241202,120400,15160850,7740,7740,7740,7740,0
20241202,120300,15160850,7740,7740,7740,7740,0
20241202,120200,15160850,7740,7740,7740,7740,0
20241202,120100,15160850,7740,7740,7740,7740,0
20241202,120000,15160850,7740,7750,7750,7740,548
20241202,115900,10919300,7790,7790,7790,7790,0
20241202,115800,10919300,7790,7790,7790,7790,0
20241202,115700,10919300,7790,7790,7790,7790,0
20241202,115600,10919300,7790,7790,7790,7790,0
20241202,115500,10919300,7790,7790,7790,7790,0
20241202,115400,10919300,7790,7790,7790,7790,0
20241202,115300,10919300,7790,7790,7790,7790,0
20241202,115200,10919300,7790,7790,7790,7790,0
20241202,115100,10919300,7790,7790,7790,7790,0
20241202,115000,10919300,7790,7790,7790,7790,0
20241202,114900,10919300,7790,7790,7790,7790,0
20241202,114800,10919300,7790,7790,7790,7790,0
20241202,114700,10919300,7790,7790,7790,7790,1
20241202,114600,10911510,7740,7740,7740,7740,0
20241202,114500,10911510,7740,7740,7740,7740,0
20241202,114400,10911510,7740,7740,7740,7740,0
20241202,114300,10911510,7740,7740,7740,7740,0
20241202,114200,10911510,7740,7740,7740,7740,0
20241202,114100,10911510,7740,7740,7740,7740,0
20241202,114000,10911510,7740,7740,7740,7740,0
20241202,113900,10911510,7740,7740,7740,7740,0
20241202,113800,10911510,7740,7740,7740,7740,0
20241202,113700,10911510,7740,7740,7740,7740,0
20241202,113600,10911510,7740,7740,7740,7740,0
20241202,113500,10911510,7740,7740,7740,7740,0
20241202,113400,10911510,7740,7740,7740,7740,0
20241202,113300,10911510,7740,7740,7740,7740,0
20241202,113200,10911510,7740,7740,7740,7740,0
20241202,113100,10911510,7740,7740,7740,7740,0
20241202,113000,10911510,7740,7740,7740,7740,0
20241202,112900,10911510,7740,7740,7740,7740,0
20241202,112800,10911510,7740,7750,7750,7740,110
20241202,112700,10059730,7750,7750,7750,7750,0
20241202,112600,10059730,7750,7750,7750,7750,0
20241202,112500,10059730,7750,7750,7750,7750,0
20241202,112400,10059730,7750,7750,7750,7750,0
20241202,112300,10059730,7750,7750,7750,7750,0
20241202,112200,10059730,7750,7750,7750,7750,0
20241202,112100,10059730,7750,7750,7750,7750,102
20241202,112000,9269230,7750,7750,7750,7750,0
20241202,111900,9269230,7750,7750,7750,7750,0
20241202,111800,9269230,7750,7750,7750,7750,65
20241202,111700,8765480,7760,7760,7760,7760,0
20241202,111600,8765480,7760,7760,7760,7760,3
20241202,111500,8742200,7770,7770,7770,7770,0
20241202,111400,8742200,7770,7780,7780,7770,22
20241202,111300,8571240,7780,7780,7780,7780,0
20241202,111200,8571240,7780,7780,7780,7780,0
20241202,111100,8571240,7780,7780,7780,7780,0
20241202,111000,8571240,7780,7780,7780,7780,0
20241202,110900,8571240,7780,7780,7780,7780,70
20241202,110800,8026640,7780,7780,7780,7780,0
20241202,110700,8026640,7780,7780,7780,7780,6
20241202,110600,7979960,7780,7780,7780,7780,0
20241202,110500,7979960,7780,7780,7780,7780,0
20241202,110400,7979960,7780,7780,7780,7780,0
20241202,110300,7979960,7780,7780,7780,7780,0
20241202,110200,7979960,7780,7780,7780,7780,0
20241202,110100,7979960,7780,7780,7780,7780,0
20241202,110000,7979960,7780,7780,7780,7780,1
20241202,105900,7972180,7780,7780,7780,7780,0
20241202,105800,7972180,7780,7780,7780,7780,0
20241202,105700,7972180,7780,7780,7780,7780,0
20241202,105600,7972180,7780,7780,7780,7780,0
20241202,105500,7972180,7780,7780,7780,7780,0
20241202,105400,7972180,7780,7780,7780,7780,1
20241202,105300,7964400,7790,7790,7790,7790,0
20241202,105200,7964400,7790,7790,7790,7790,10
20241202,105100,7886500,7830,7830,7830,7830,0
20241202,105000,7886500,7830,7830,7830,7830,0
20241202,104900,7886500,7830,7830,7830,7830,0
20241202,104800,7886500,7830,7830,7830,7830,0
20241202,104700,7886500,7830,7830,7830,7830,0
20241202,104600,7886500,7830,7800,7830,7800,12
20241202,104500,7792770,7820,7820,7820,7820,0
20241202,104400,7792770,7820,7810,7820,7810,10
20241202,104300,7714620,7820,7820,7820,7780,33
20241202,104200,7457380,7810,7810,7820,7810,9
20241202,104100,7387050,7820,7810,7820,7810,12
20241202,104000,7293270,7820,7820,7820,7810,9
20241202,103900,7222930,7810,7810,7820,7810,17
20241202,103800,7090080,7820,7810,7820,7810,12
20241202,103700,6996300,7820,7810,7820,7810,4
20241202,103600,6965040,7830,7810,7830,7810,8
20241202,103500,6902500,7820,7810,7820,7810,2
20241202,103400,6886870,7830,7830,7830,7830,0
20241202,103300,6886870,7830,7810,7830,7810,6
20241202,103200,6839950,7830,7810,7830,7810,10
20241202,103100,6761750,7830,7810,7830,7810,12
20241202,103000,6667910,7830,7800,7830,7800,10
20241202,102900,6589720,7830,7830,7840,7810,23
20241202,102800,6409840,7810,7810,7840,7810,11
20241202,102700,6323810,7830,7830,7840,7830,23
20241202,102600,6143580,7840,7830,7840,7830,11
20241202,102500,6057350,7840,7820,7840,7820,14
20241202,102400,5947730,7840,7820,7840,7820,22
20241202,102300,5775470,7840,7820,7840,7820,20
20241202,102200,5618870,7840,7820,7850,7820,16
20241202,102100,5493530,7800,7810,7810,7800,2
20241202,102000,5477920,7830,7820,7830,7820,2
20241202,101900,5462270,7850,7850,7850,7810,11
20241202,101800,5376120,7810,7840,7840,7810,2
20241202,101700,5360470,7810,7800,7850,7800,12
20241202,101600,5266610,7850,7810,7850,7810,17
20241202,101500,5133520,7810,7810,7850,7810,11
20241202,101400,5047420,7840,7810,7850,7810,14
20241202,101300,4937830,7850,7810,7850,7810,14
20241202,101200,4828210,7850,7810,7850,7810,16
20241202,101100,4702930,7850,7810,7850,7810,14
20241202,101000,4593310,7850,7810,7850,7810,6
20241202,100900,4546330,7850,7850,7850,7810,17
20241202,100800,4413200,7810,7810,7850,7810,11
20241202,100700,4327090,7850,7850,7850,7810,7
20241202,100600,4272260,7810,7850,7850,7810,22
20241202,100500,4100000,7810,7810,7850,7810,20
20241202,100400,3943520,7810,7810,7810,7810,8
20241202,100300,3881040,7850,7820,7850,7820,64
20241202,100200,3378900,7780,7780,7780,7780,0
20241202,100100,3378900,7780,7780,7780,7780,0
20241202,100000,3378900,7780,7790,7790,7780,7
20241202,095900,3324420,7810,7810,7810,7800,5
20241202,095800,3285380,7810,7810,7810,7810,9
20241202,095700,3215090,7810,7800,7810,7800,6
20241202,095600,3168270,7800,7790,7800,7790,3
20241202,095500,3144890,7790,7790,7790,7790,13
20241202,095400,3043620,7790,7790,7790,7790,8
20241202,095300,2981300,7780,7780,7780,7780,8
20241202,095200,2919060,7780,7780,7780,7780,0
20241202,095100,2919060,7780,7780,7780,7780,5
20241202,095000,2880160,7780,7780,7780,7780,10
20241202,094900,2802360,7780,7780,7820,7780,16
20241202,094800,2677840,7780,7780,7780,7780,18
20241202,094700,2537800,7780,7780,7780,7780,3
20241202,094600,2514460,7810,7810,7810,7810,0
20241202,094500,2514460,7810,7810,7810,7810,1
20241202,094400,2506650,7830,7830,7830,7830,0
20241202,094300,2506650,7830,7830,7830,7830,6
20241202,094200,2459670,7770,7770,7770,7770,18
20241202,094100,2319810,7850,7850,7850,7850,0
20241202,094000,2319810,7850,7850,7850,7850,0
20241202,093900,2319810,7850,7850,7850,7850,0
20241202,093800,2319810,7850,7850,7850,7850,0
20241202,093700,2319810,7850,7790,7860,7770,31
20241202,093600,2078370,7780,7810,7820,7780,113
20241202,093500,1196960,7810,7810,7810,7810,2
20241202,093400,1181340,7810,7810,7810,7810,16
20241202,093300,1056380,7810,7810,7810,7810,21
20241202,093200,892370,7810,7840,7840,7810,17
20241202,093100,759300,7850,7850,7850,7850,0
20241202,093000,759300,7850,7850,7850,7850,1
20241202,092900,751450,7850,7850,7850,7850,2
20241202,092800,735750,7850,7850,7850,7850,0
20241202,092700,735750,7850,7850,7850,7850,0
20241202,092600,735750,7850,7850,7850,7850,0
20241202,092500,735750,7850,7860,7860,7850,10
20241202,092400,657210,7860,7850,7860,7850,3
20241202,092300,633640,7840,7840,7840,7840,10
20241202,092200,555240,7840,7840,7840,7840,2
20241202,092100,539560,7840,7840,7840,7840,6
20241202,092000,492520,7830,7830,7830,7830,1
20241202,091900,484690,7830,7820,7830,7820,6
20241202,091800,437750,7820,7820,7820,7820,1
20241202,091700,429930,7820,7820,7820,7820,0
20241202,091600,429930,7820,7820,7820,7820,0
20241202,091500,429930,7820,7820,7820,7820,0
20241202,091400,429930,7820,7820,7820,7820,0
20241202,091300,429930,7820,7840,7840,7820,12
20241202,091200,336060,7840,7840,7840,7840,0
20241202,091100,336060,7840,7840,7840,7840,0
20241202,091000,336060,7840,7840,7840,7840,0
20241202,090900,336060,7840,7840,7840,7840,0
20241202,090800,336060,7840,7840,7840,7840,1
20241202,090700,328220,7840,7840,7840,7840,0
20241202,090600,328220,7840,7840,7840,7840,0
20241202,090500,328220,7840,7840,7840,7840,0
20241202,090400,328220,7840,7840,7840,7840,1
20241202,090300,320380,7840,7840,7840,7840,2
20241202,090200,304700,7810,7810,7810,7810,0
20241202,090100,304700,7810,7860,7860,7810,38
20241202,090000,7870,7870,7870,7870,7870,1