KissMeData/225530/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,205100,68273790,3590,3590,3590,3590,70
20241202,205000,68273790,3590,3590,3590,3590,0
20241202,204900,68273790,3590,3590,3590,3590,0
20241202,204800,68273790,3590,3590,3590,3590,0
20241202,204700,68273790,3590,3590,3590,3590,0
20241202,204600,68273790,3590,3590,3590,3590,0
20241202,204500,68273790,3590,3590,3590,3590,0
20241202,204400,68273790,3590,3590,3590,3590,0
20241202,204300,68273790,3590,3590,3590,3590,0
20241202,204200,68273790,3590,3590,3590,3590,0
20241202,204100,68273790,3590,3590,3590,3590,0
20241202,204000,68273790,3590,3590,3590,3590,0
20241202,203900,68273790,3590,3590,3590,3590,0
20241202,203800,68273790,3590,3590,3590,3590,0
20241202,203700,68273790,3590,3590,3590,3590,0
20241202,203600,68273790,3590,3590,3590,3590,0
20241202,203500,68273790,3590,3590,3590,3590,0
20241202,203400,68273790,3590,3590,3590,3590,0
20241202,203300,68273790,3590,3590,3590,3590,0
20241202,203200,68273790,3590,3590,3590,3590,0
20241202,203100,68273790,3590,3590,3590,3590,0
20241202,203000,68273790,3590,3590,3590,3590,0
20241202,202900,68273790,3590,3590,3590,3590,0
20241202,202800,68273790,3590,3590,3590,3590,0
20241202,202700,68273790,3590,3590,3590,3590,0
20241202,202600,68273790,3590,3590,3590,3590,0
20241202,202500,68273790,3590,3590,3590,3590,0
20241202,202400,68273790,3590,3590,3590,3590,0
20241202,202300,68273790,3590,3590,3590,3590,0
20241202,202200,68273790,3590,3590,3590,3590,0
20241202,202100,68273790,3590,3590,3590,3590,70
20241202,202000,68273790,3590,3590,3590,3590,0
20241202,201900,68273790,3590,3590,3590,3590,0
20241202,201800,68273790,3590,3590,3590,3590,0
20241202,201700,68273790,3590,3590,3590,3590,0
20241202,201600,68273790,3590,3590,3590,3590,0
20241202,201500,68273790,3590,3590,3590,3590,0
20241202,201400,68273790,3590,3590,3590,3590,0
20241202,201300,68273790,3590,3590,3590,3590,0
20241202,201200,68273790,3590,3590,3590,3590,0
20241202,201100,68273790,3590,3590,3590,3590,0
20241202,201000,68273790,3590,3590,3590,3590,0
20241202,200900,68273790,3590,3590,3590,3590,0
20241202,200800,68273790,3590,3590,3590,3590,0
20241202,200700,68273790,3590,3590,3590,3590,0
20241202,200600,68273790,3590,3590,3590,3590,0
20241202,200500,68273790,3590,3590,3590,3590,0
20241202,200400,68273790,3590,3590,3590,3590,0
20241202,200300,68273790,3590,3590,3590,3590,0
20241202,200200,68273790,3590,3590,3590,3590,0
20241202,200100,68273790,3590,3590,3590,3590,0
20241202,200000,68273790,3590,3590,3590,3590,0
20241202,195900,68273790,3590,3590,3590,3590,0
20241202,195800,68273790,3590,3590,3590,3590,0
20241202,195700,68273790,3590,3590,3590,3590,0
20241202,195600,68273790,3590,3590,3590,3590,0
20241202,195500,68273790,3590,3590,3590,3590,0
20241202,195400,68273790,3590,3590,3590,3590,0
20241202,195300,68273790,3590,3590,3590,3590,0
20241202,195200,68273790,3590,3590,3590,3590,0
20241202,195100,68273790,3590,3590,3590,3590,70
20241202,195000,68273790,3590,3590,3590,3590,0
20241202,194900,68273790,3590,3590,3590,3590,0
20241202,194800,68273790,3590,3590,3590,3590,0
20241202,194700,68273790,3590,3590,3590,3590,0
20241202,194600,68273790,3590,3590,3590,3590,0
20241202,194500,68273790,3590,3590,3590,3590,0
20241202,194400,68273790,3590,3590,3590,3590,0
20241202,194300,68273790,3590,3590,3590,3590,0
20241202,194200,68273790,3590,3590,3590,3590,0
20241202,194100,68273790,3590,3590,3590,3590,0
20241202,194000,68273790,3590,3590,3590,3590,0
20241202,193900,68273790,3590,3590,3590,3590,0
20241202,193800,68273790,3590,3590,3590,3590,0
20241202,193700,68273790,3590,3590,3590,3590,0
20241202,193600,68273790,3590,3590,3590,3590,0
20241202,193500,68273790,3590,3590,3590,3590,0
20241202,193400,68273790,3590,3590,3590,3590,0
20241202,193300,68273790,3590,3590,3590,3590,0
20241202,193200,68273790,3590,3590,3590,3590,0
20241202,193100,68273790,3590,3590,3590,3590,0
20241202,193000,68273790,3590,3590,3590,3590,0
20241202,192900,68273790,3590,3590,3590,3590,0
20241202,192800,68273790,3590,3590,3590,3590,0
20241202,192700,68273790,3590,3590,3590,3590,0
20241202,192600,68273790,3590,3590,3590,3590,0
20241202,192500,68273790,3590,3590,3590,3590,0
20241202,192400,68273790,3590,3590,3590,3590,0
20241202,192300,68273790,3590,3590,3590,3590,0
20241202,192200,68273790,3590,3590,3590,3590,0
20241202,192100,68273790,3590,3590,3590,3590,70
20241202,192000,68273790,3590,3590,3590,3590,0
20241202,191900,68273790,3590,3590,3590,3590,0
20241202,191800,68273790,3590,3590,3590,3590,0
20241202,191700,68273790,3590,3590,3590,3590,0
20241202,191600,68273790,3590,3590,3590,3590,0
20241202,191500,68273790,3590,3590,3590,3590,0
20241202,191400,68273790,3590,3590,3590,3590,0
20241202,191300,68273790,3590,3590,3590,3590,0
20241202,191200,68273790,3590,3590,3590,3590,0
20241202,191100,68273790,3590,3590,3590,3590,0
20241202,191000,68273790,3590,3590,3590,3590,0
20241202,190900,68273790,3590,3590,3590,3590,0
20241202,190800,68273790,3590,3590,3590,3590,0
20241202,190700,68273790,3590,3590,3590,3590,0
20241202,190600,68273790,3590,3590,3590,3590,0
20241202,190500,68273790,3590,3590,3590,3590,0
20241202,190400,68273790,3590,3590,3590,3590,0
20241202,190300,68273790,3590,3590,3590,3590,0
20241202,190200,68273790,3590,3590,3590,3590,0
20241202,190100,68273790,3590,3590,3590,3590,0
20241202,190000,68273790,3590,3590,3590,3590,0
20241202,185900,68273790,3590,3590,3590,3590,0
20241202,185800,68273790,3590,3590,3590,3590,0
20241202,185700,68273790,3590,3590,3590,3590,0
20241202,185600,68273790,3590,3590,3590,3590,0
20241202,185500,68273790,3590,3590,3590,3590,0
20241202,185400,68273790,3590,3590,3590,3590,0
20241202,185300,68273790,3590,3590,3590,3590,0
20241202,185200,68273790,3590,3590,3590,3590,0
20241202,185100,68273790,3590,3590,3590,3590,70
20241202,185000,68273790,3590,3590,3590,3590,0
20241202,184900,68273790,3590,3590,3590,3590,0
20241202,184800,68273790,3590,3590,3590,3590,0
20241202,184700,68273790,3590,3590,3590,3590,0
20241202,184600,68273790,3590,3590,3590,3590,0
20241202,184500,68273790,3590,3590,3590,3590,0
20241202,184400,68273790,3590,3590,3590,3590,0
20241202,184300,68273790,3590,3590,3590,3590,0
20241202,184200,68273790,3590,3590,3590,3590,0
20241202,184100,68273790,3590,3590,3590,3590,0
20241202,184000,68273790,3590,3590,3590,3590,0
20241202,183900,68273790,3590,3590,3590,3590,0
20241202,183800,68273790,3590,3590,3590,3590,0
20241202,183700,68273790,3590,3590,3590,3590,0
20241202,183600,68273790,3590,3590,3590,3590,0
20241202,183500,68273790,3590,3590,3590,3590,0
20241202,183400,68273790,3590,3590,3590,3590,0
20241202,183300,68273790,3590,3590,3590,3590,0
20241202,183200,68273790,3590,3590,3590,3590,0
20241202,183100,68273790,3590,3590,3590,3590,0
20241202,183000,68273790,3590,3590,3590,3590,0
20241202,182900,68273790,3590,3590,3590,3590,0
20241202,182800,68273790,3590,3590,3590,3590,0
20241202,182700,68273790,3590,3590,3590,3590,0
20241202,182600,68273790,3590,3590,3590,3590,0
20241202,182500,68273790,3590,3590,3590,3590,0
20241202,182400,68273790,3590,3590,3590,3590,0
20241202,182300,68273790,3590,3590,3590,3590,0
20241202,182200,68273790,3590,3590,3590,3590,0
20241202,182100,68273790,3590,3590,3590,3590,70
20241202,182000,68273790,3590,3590,3590,3590,0
20241202,181900,68273790,3590,3590,3590,3590,0
20241202,181800,68273790,3590,3590,3590,3590,0
20241202,181700,68273790,3590,3590,3590,3590,0
20241202,181600,68273790,3590,3590,3590,3590,0
20241202,181500,68273790,3590,3590,3590,3590,0
20241202,181400,68273790,3590,3590,3590,3590,0
20241202,181300,68273790,3590,3590,3590,3590,0
20241202,181200,68273790,3590,3590,3590,3590,0
20241202,181100,68273790,3590,3590,3590,3590,0
20241202,181000,68273790,3590,3590,3590,3590,0
20241202,180900,68273790,3590,3590,3590,3590,0
20241202,180800,68273790,3590,3590,3590,3590,0
20241202,180700,68273790,3590,3590,3590,3590,0
20241202,180600,68273790,3590,3590,3590,3590,0
20241202,180500,68273790,3590,3590,3590,3590,0
20241202,180400,68273790,3590,3590,3590,3590,0
20241202,180300,68273790,3590,3590,3590,3590,0
20241202,180200,68273790,3590,3590,3590,3590,0
20241202,180100,68273790,3590,3590,3590,3590,0
20241202,180000,68273790,3590,3590,3590,3590,0
20241202,175900,68273790,3590,3590,3590,3590,0
20241202,175800,68273790,3590,3590,3590,3590,0
20241202,175700,68273790,3590,3590,3590,3590,0
20241202,175600,68273790,3590,3590,3590,3590,0
20241202,175500,68273790,3590,3590,3590,3590,0
20241202,175400,68273790,3590,3590,3590,3590,0
20241202,175300,68273790,3590,3590,3590,3590,0
20241202,175200,68273790,3590,3590,3590,3590,0
20241202,175100,68273790,3590,3590,3590,3590,70
20241202,175000,68273790,3590,3590,3590,3590,0
20241202,174900,68273790,3590,3590,3590,3590,0
20241202,174800,68273790,3590,3590,3590,3590,0
20241202,174700,68273790,3590,3590,3590,3590,0
20241202,174600,68273790,3590,3590,3590,3590,0
20241202,174500,68273790,3590,3590,3590,3590,0
20241202,174400,68273790,3590,3590,3590,3590,0
20241202,174300,68273790,3590,3590,3590,3590,0
20241202,174200,68273790,3590,3590,3590,3590,0
20241202,174100,68273790,3590,3590,3590,3590,0
20241202,174000,68273790,3590,3590,3590,3590,0
20241202,173900,68273790,3590,3590,3590,3590,0
20241202,173800,68273790,3590,3590,3590,3590,0
20241202,173700,68273790,3590,3590,3590,3590,0
20241202,173600,68273790,3590,3590,3590,3590,0
20241202,173500,68273790,3590,3590,3590,3590,0
20241202,173400,68273790,3590,3590,3590,3590,0
20241202,173300,68273790,3590,3590,3590,3590,0
20241202,173200,68273790,3590,3590,3590,3590,0
20241202,173100,68273790,3590,3590,3590,3590,0
20241202,173000,68273790,3590,3590,3590,3590,0
20241202,172900,68273790,3590,3590,3590,3590,0
20241202,172800,68273790,3590,3590,3590,3590,0
20241202,172700,68273790,3590,3590,3590,3590,0
20241202,172600,68273790,3590,3590,3590,3590,0
20241202,172500,68273790,3590,3590,3590,3590,0
20241202,172400,68273790,3590,3590,3590,3590,0
20241202,172300,68273790,3590,3590,3590,3590,0
20241202,172200,68273790,3590,3590,3590,3590,0
20241202,172100,68273790,3590,3590,3590,3590,70
20241202,172000,68273790,3590,3590,3590,3590,0
20241202,171900,68273790,3590,3590,3590,3590,0
20241202,171800,68273790,3590,3590,3590,3590,0
20241202,171700,68273790,3590,3590,3590,3590,0
20241202,171600,68273790,3590,3590,3590,3590,0
20241202,171500,68273790,3590,3590,3590,3590,0
20241202,171400,68273790,3590,3590,3590,3590,0
20241202,171300,68273790,3590,3590,3590,3590,0
20241202,171200,68273790,3590,3590,3590,3590,0
20241202,171100,68273790,3590,3590,3590,3590,0
20241202,171000,68273790,3590,3590,3590,3590,0
20241202,170900,68273790,3590,3590,3590,3590,0
20241202,170800,68273790,3590,3590,3590,3590,0
20241202,170700,68273790,3590,3590,3590,3590,0
20241202,170600,68273790,3590,3590,3590,3590,0
20241202,170500,68273790,3590,3590,3590,3590,0
20241202,170400,68273790,3590,3590,3590,3590,0
20241202,170300,68273790,3590,3590,3590,3590,0
20241202,170200,68273790,3590,3590,3590,3590,0
20241202,170100,68273790,3590,3590,3590,3590,0
20241202,170000,68273790,3590,3590,3590,3590,0
20241202,165900,68273790,3590,3590,3590,3590,0
20241202,165800,68273790,3590,3590,3590,3590,0
20241202,165700,68273790,3590,3590,3590,3590,0
20241202,165600,68273790,3590,3590,3590,3590,0
20241202,165500,68273790,3590,3590,3590,3590,0
20241202,165400,68273790,3590,3590,3590,3590,0
20241202,165300,68273790,3590,3590,3590,3590,0
20241202,165200,68273790,3590,3590,3590,3590,0
20241202,165100,68273790,3590,3590,3590,3590,70
20241202,165000,68273790,3590,3590,3590,3590,0
20241202,164900,68273790,3590,3590,3590,3590,0
20241202,164800,68273790,3590,3590,3590,3590,0
20241202,164700,68273790,3590,3590,3590,3590,0
20241202,164600,68273790,3590,3590,3590,3590,0
20241202,164500,68273790,3590,3590,3590,3590,0
20241202,164400,68273790,3590,3590,3590,3590,0
20241202,164300,68273790,3590,3590,3590,3590,0
20241202,164200,68273790,3590,3590,3590,3590,0
20241202,164100,68273790,3590,3590,3590,3590,0
20241202,164000,68273790,3590,3590,3590,3590,0
20241202,163900,68273790,3590,3590,3590,3590,0
20241202,163800,68273790,3590,3590,3590,3590,0
20241202,163700,68273790,3590,3590,3590,3590,0
20241202,163600,68273790,3590,3590,3590,3590,0
20241202,163500,68273790,3590,3590,3590,3590,0
20241202,163400,68273790,3590,3590,3590,3590,0
20241202,163300,68273790,3590,3590,3590,3590,0
20241202,163200,68273790,3590,3590,3590,3590,0
20241202,163100,68273790,3590,3590,3590,3590,0
20241202,163000,68273790,3590,3590,3590,3590,0
20241202,162900,68273790,3590,3590,3590,3590,0
20241202,162800,68273790,3590,3590,3590,3590,0
20241202,162700,68273790,3590,3590,3590,3590,0
20241202,162600,68273790,3590,3590,3590,3590,0
20241202,162500,68273790,3590,3590,3590,3590,0
20241202,162400,68273790,3590,3590,3590,3590,0
20241202,162300,68273790,3590,3590,3590,3590,0
20241202,162200,68273790,3590,3590,3590,3590,0
20241202,162100,68273790,3590,3590,3590,3590,70
20241202,162000,68273790,3590,3590,3590,3590,0
20241202,161900,68273790,3590,3590,3590,3590,0
20241202,161800,68273790,3590,3590,3590,3590,0
20241202,161700,68273790,3590,3590,3590,3590,0
20241202,161600,68273790,3590,3590,3590,3590,0
20241202,161500,68273790,3590,3590,3590,3590,0
20241202,161400,68273790,3590,3590,3590,3590,0
20241202,161300,68273790,3590,3590,3590,3590,0
20241202,161200,68273790,3590,3590,3590,3590,0
20241202,161100,68273790,3590,3590,3590,3590,0
20241202,161000,68273790,3590,3590,3590,3590,0
20241202,160900,68273790,3590,3590,3590,3590,0
20241202,160800,68273790,3590,3590,3590,3590,0
20241202,160700,68273790,3590,3590,3590,3590,0
20241202,160600,68273790,3590,3590,3590,3590,0
20241202,160500,68273790,3590,3590,3590,3590,0
20241202,160400,68273790,3590,3590,3590,3590,0
20241202,160300,68273790,3590,3590,3590,3590,0
20241202,160200,68273790,3590,3590,3590,3590,0
20241202,160100,68273790,3590,3590,3590,3590,0
20241202,160000,68273790,3590,3590,3590,3590,0
20241202,155900,68273790,3590,3590,3590,3590,0
20241202,155800,68273790,3590,3590,3590,3590,0
20241202,155700,68273790,3590,3590,3590,3590,0
20241202,155600,68273790,3590,3590,3590,3590,0
20241202,155500,68273790,3590,3590,3590,3590,0
20241202,155400,68273790,3590,3590,3590,3590,0
20241202,155300,68273790,3590,3590,3590,3590,0
20241202,155200,68273790,3590,3590,3590,3590,0
20241202,155100,68273790,3590,3590,3590,3590,70
20241202,155000,68273790,3590,3590,3590,3590,0
20241202,154900,68273790,3590,3590,3590,3590,0
20241202,154800,68273790,3590,3590,3590,3590,0
20241202,154700,68273790,3590,3590,3590,3590,0
20241202,154600,68273790,3590,3590,3590,3590,0
20241202,154500,68273790,3590,3590,3590,3590,0
20241202,154400,68273790,3590,3590,3590,3590,0
20241202,154300,68273790,3590,3590,3590,3590,0
20241202,154200,68273790,3590,3590,3590,3590,0
20241202,154100,68273790,3590,3590,3590,3590,0
20241202,154000,68273790,3590,3590,3590,3590,0
20241202,153900,68273790,3590,3590,3590,3590,0
20241202,153800,68273790,3590,3590,3590,3590,0
20241202,153700,68273790,3590,3590,3590,3590,0
20241202,153600,68273790,3590,3590,3590,3590,0
20241202,153500,68273790,3590,3590,3590,3590,0
20241202,153400,68273790,3590,3590,3590,3590,0
20241202,153300,68273790,3590,3590,3590,3590,0
20241202,153200,68273790,3590,3590,3590,3590,0
20241202,153100,68273790,3590,3590,3590,3590,0
20241202,153000,68273790,3590,3590,3590,3590,70
20241202,152900,68022490,3585,3585,3585,3585,0
20241202,152800,68022490,3585,3585,3585,3585,0
20241202,152700,68022490,3585,3585,3585,3585,0
20241202,152600,68022490,3585,3585,3585,3585,0
20241202,152500,68022490,3585,3585,3585,3585,0
20241202,152400,68022490,3585,3585,3585,3585,0
20241202,152300,68022490,3585,3585,3585,3585,0
20241202,152200,68022490,3585,3585,3585,3585,0
20241202,152100,68022490,3585,3585,3585,3585,0
20241202,152000,68022490,3585,3585,3585,3585,0
20241202,151900,68022490,3585,3585,3585,3585,341
20241202,151800,66800005,3590,3590,3590,3590,0
20241202,151700,66800005,3590,3590,3590,3590,0
20241202,151600,66800005,3590,3590,3590,3590,0
20241202,151500,66800005,3590,3590,3590,3590,0
20241202,151400,66800005,3590,3590,3590,3590,0
20241202,151300,66800005,3590,3590,3590,3590,0
20241202,151200,66800005,3590,3590,3590,3590,0
20241202,151100,66800005,3590,3590,3590,3590,0
20241202,151000,66800005,3590,3590,3590,3590,0
20241202,150900,66800005,3590,3590,3590,3590,0
20241202,150800,66800005,3590,3590,3590,3590,0
20241202,150700,66800005,3590,3590,3590,3590,0
20241202,150600,66800005,3590,3590,3590,3590,0
20241202,150500,66800005,3590,3590,3590,3590,0
20241202,150400,66800005,3590,3590,3590,3590,0
20241202,150300,66800005,3590,3590,3590,3590,0
20241202,150200,66800005,3590,3590,3590,3590,0
20241202,150100,66800005,3590,3590,3590,3590,0
20241202,150000,66800005,3590,3590,3590,3590,0
20241202,145900,66800005,3590,3590,3590,3590,0
20241202,145800,66800005,3590,3590,3590,3590,0
20241202,145700,66800005,3590,3590,3590,3590,0
20241202,145600,66800005,3590,3590,3590,3590,0
20241202,145500,66800005,3590,3590,3590,3590,0
20241202,145400,66800005,3590,3590,3590,3590,0
20241202,145300,66800005,3590,3590,3590,3590,100
20241202,145200,66441005,3590,3590,3590,3590,101
20241202,145100,66078415,3585,3585,3585,3585,0
20241202,145000,66078415,3585,3585,3585,3585,0
20241202,144900,66078415,3585,3585,3585,3585,0
20241202,144800,66078415,3585,3585,3585,3585,2051
20241202,144700,58725580,3590,3590,3590,3590,0
20241202,144600,58725580,3590,3590,3590,3590,0
20241202,144500,58725580,3590,3590,3590,3590,0
20241202,144400,58725580,3590,3590,3590,3590,0
20241202,144300,58725580,3590,3590,3590,3590,127
20241202,144200,58269650,3590,3590,3590,3590,0
20241202,144100,58269650,3590,3590,3590,3590,0
20241202,144000,58269650,3590,3590,3590,3590,0
20241202,143900,58269650,3590,3590,3590,3590,0
20241202,143800,58269650,3590,3590,3590,3590,0
20241202,143700,58269650,3590,3590,3590,3590,0
20241202,143600,58269650,3590,3590,3590,3590,329
20241202,143500,57088540,3590,3590,3590,3590,0
20241202,143400,57088540,3590,3590,3590,3590,0
20241202,143300,57088540,3590,3590,3590,3590,0
20241202,143200,57088540,3590,3590,3590,3590,0
20241202,143100,57088540,3590,3590,3590,3590,0
20241202,143000,57088540,3590,3590,3590,3590,0
20241202,142900,57088540,3590,3590,3590,3590,0
20241202,142800,57088540,3590,3590,3590,3590,0
20241202,142700,57088540,3590,3590,3590,3590,0
20241202,142600,57088540,3590,3590,3590,3590,0
20241202,142500,57088540,3590,3590,3590,3590,0
20241202,142400,57088540,3590,3590,3590,3590,0
20241202,142300,57088540,3590,3590,3590,3590,0
20241202,142200,57088540,3590,3590,3590,3590,0
20241202,142100,57088540,3590,3590,3590,3590,0
20241202,142000,57088540,3590,3590,3590,3590,20
20241202,141900,57016740,3600,3600,3600,3600,0
20241202,141800,57016740,3600,3600,3600,3600,0
20241202,141700,57016740,3600,3600,3600,3600,0
20241202,141600,57016740,3600,3600,3600,3600,0
20241202,141500,57016740,3600,3600,3600,3600,0
20241202,141400,57016740,3600,3600,3600,3600,0
20241202,141300,57016740,3600,3600,3600,3600,0
20241202,141200,57016740,3600,3600,3600,3600,0
20241202,141100,57016740,3600,3600,3600,3600,0
20241202,141000,57016740,3600,3600,3600,3600,0
20241202,140900,57016740,3600,3600,3600,3600,0
20241202,140800,57016740,3600,3600,3600,3600,0
20241202,140700,57016740,3600,3600,3600,3600,0
20241202,140600,57016740,3600,3600,3600,3600,0
20241202,140500,57016740,3600,3600,3600,3600,0
20241202,140400,57016740,3600,3600,3600,3600,1
20241202,140300,57013140,3600,3600,3600,3600,0
20241202,140200,57013140,3600,3600,3600,3600,0
20241202,140100,57013140,3600,3600,3600,3600,0
20241202,140000,57013140,3600,3600,3600,3600,0
20241202,135900,57013140,3600,3600,3600,3600,0
20241202,135800,57013140,3600,3600,3600,3600,0
20241202,135700,57013140,3600,3600,3600,3600,0
20241202,135600,57013140,3600,3600,3600,3600,0
20241202,135500,57013140,3600,3600,3600,3600,0
20241202,135400,57013140,3600,3600,3600,3600,0
20241202,135300,57013140,3600,3600,3600,3600,0
20241202,135200,57013140,3600,3590,3600,3590,382
20241202,135100,55641750,3590,3590,3590,3590,0
20241202,135000,55641750,3590,3590,3590,3590,0
20241202,134900,55641750,3590,3590,3590,3590,30
20241202,134800,55534050,3585,3585,3585,3585,0
20241202,134700,55534050,3585,3585,3585,3585,0
20241202,134600,55534050,3585,3585,3585,3585,286
20241202,134500,54508740,3585,3585,3585,3585,0
20241202,134400,54508740,3585,3585,3585,3585,0
20241202,134300,54508740,3585,3585,3585,3585,0
20241202,134200,54508740,3585,3585,3585,3585,466
20241202,134100,52838130,3585,3585,3585,3585,0
20241202,134000,52838130,3585,3585,3585,3585,0
20241202,133900,52838130,3585,3585,3585,3585,0
20241202,133800,52838130,3585,3585,3585,3585,0
20241202,133700,52838130,3585,3585,3585,3585,0
20241202,133600,52838130,3585,3580,3585,3580,28
20241202,133500,52737885,3580,3580,3580,3580,0
20241202,133400,52737885,3580,3580,3580,3580,0
20241202,133300,52737885,3580,3580,3580,3580,0
20241202,133200,52737885,3580,3580,3580,3580,0
20241202,133100,52737885,3580,3580,3580,3580,0
20241202,133000,52737885,3580,3580,3580,3580,0
20241202,132900,52737885,3580,3580,3580,3580,0
20241202,132800,52737885,3580,3580,3580,3580,78
20241202,132700,52458645,3580,3580,3580,3580,0
20241202,132600,52458645,3580,3580,3580,3580,0
20241202,132500,52458645,3580,3580,3580,3580,0
20241202,132400,52458645,3580,3580,3580,3580,0
20241202,132300,52458645,3580,3560,3580,3560,4
20241202,132200,52444385,3555,3555,3555,3555,0
20241202,132100,52444385,3555,3555,3555,3555,0
20241202,132000,52444385,3555,3555,3555,3555,0
20241202,131900,52444385,3555,3555,3555,3555,0
20241202,131800,52444385,3555,3555,3555,3555,0
20241202,131700,52444385,3555,3555,3555,3555,0
20241202,131600,52444385,3555,3560,3560,3555,307
20241202,131500,51351750,3585,3585,3585,3585,0
20241202,131400,51351750,3585,3585,3585,3585,0
20241202,131300,51351750,3585,3570,3585,3570,68
20241202,131200,51108385,3570,3570,3570,3570,0
20241202,131100,51108385,3570,3570,3570,3570,0
20241202,131000,51108385,3570,3570,3570,3570,0
20241202,130900,51108385,3570,3570,3570,3570,0
20241202,130800,51108385,3570,3570,3570,3570,50
20241202,130700,50929885,3570,3570,3570,3570,0
20241202,130600,50929885,3570,3570,3570,3570,1
20241202,130500,50926315,3550,3550,3550,3550,0
20241202,130400,50926315,3550,3550,3550,3550,0
20241202,130300,50926315,3550,3550,3550,3550,76
20241202,130200,50656515,3560,3580,3580,3560,105
20241202,130100,50281855,3585,3585,3585,3585,0
20241202,130000,50281855,3585,3585,3585,3585,0
20241202,125900,50281855,3585,3585,3585,3585,0
20241202,125800,50281855,3585,3585,3585,3585,0
20241202,125700,50281855,3585,3585,3585,3585,5
20241202,125600,50263930,3580,3580,3580,3580,0
20241202,125500,50263930,3580,3580,3580,3580,0
20241202,125400,50263930,3580,3580,3580,3580,0
20241202,125300,50263930,3580,3580,3580,3580,0
20241202,125200,50263930,3580,3580,3580,3580,0
20241202,125100,50263930,3580,3580,3580,3580,0
20241202,125000,50263930,3580,3580,3580,3580,0
20241202,124900,50263930,3580,3580,3580,3580,0
20241202,124800,50263930,3580,3580,3580,3580,0
20241202,124700,50263930,3580,3580,3580,3580,0
20241202,124600,50263930,3580,3580,3580,3580,0
20241202,124500,50263930,3580,3580,3580,3580,0
20241202,124400,50263930,3580,3580,3580,3580,0
20241202,124300,50263930,3580,3585,3585,3580,84
20241202,124200,49962865,3590,3590,3590,3590,0
20241202,124100,49962865,3590,3590,3590,3590,60
20241202,124000,49747465,3590,3590,3590,3590,1
20241202,123900,49743875,3590,3590,3590,3590,0
20241202,123800,49743875,3590,3590,3590,3590,0
20241202,123700,49743875,3590,3590,3590,3590,0
20241202,123600,49743875,3590,3590,3590,3590,0
20241202,123500,49743875,3590,3590,3590,3590,0
20241202,123400,49743875,3590,3590,3590,3590,0
20241202,123300,49743875,3590,3590,3590,3590,0
20241202,123200,49743875,3590,3590,3590,3590,0
20241202,123100,49743875,3590,3590,3590,3590,0
20241202,123000,49743875,3590,3590,3590,3590,0
20241202,122900,49743875,3590,3590,3590,3590,0
20241202,122800,49743875,3590,3590,3590,3590,0
20241202,122700,49743875,3590,3590,3590,3590,0
20241202,122600,49743875,3590,3590,3590,3590,0
20241202,122500,49743875,3590,3590,3590,3590,0
20241202,122400,49743875,3590,3590,3590,3590,1
20241202,122300,49740285,3590,3590,3590,3590,0
20241202,122200,49740285,3590,3590,3590,3590,0
20241202,122100,49740285,3590,3590,3590,3590,0
20241202,122000,49740285,3590,3590,3590,3590,0
20241202,121900,49740285,3590,3590,3590,3590,0
20241202,121800,49740285,3590,3590,3590,3590,200
20241202,121700,49022285,3590,3590,3590,3590,0
20241202,121600,49022285,3590,3590,3590,3590,0
20241202,121500,49022285,3590,3590,3590,3590,0
20241202,121400,49022285,3590,3590,3590,3590,0
20241202,121300,49022285,3590,3590,3590,3590,300
20241202,121200,47945285,3590,3590,3590,3590,2
20241202,121100,47938105,3590,3590,3590,3590,0
20241202,121000,47938105,3590,3590,3590,3590,0
20241202,120900,47938105,3590,3590,3590,3590,0
20241202,120800,47938105,3590,3590,3590,3590,10
20241202,120700,47902205,3585,3585,3585,3585,0
20241202,120600,47902205,3585,3585,3585,3585,0
20241202,120500,47902205,3585,3585,3585,3585,0
20241202,120400,47902205,3585,3585,3585,3585,0
20241202,120300,47902205,3585,3585,3585,3585,0
20241202,120200,47902205,3585,3585,3585,3585,0
20241202,120100,47902205,3585,3585,3585,3585,0
20241202,120000,47902205,3585,3585,3585,3585,2
20241202,115900,47895035,3585,3590,3590,3585,11
20241202,115800,47855595,3590,3585,3590,3585,105
20241202,115700,47478670,3590,3590,3590,3590,0
20241202,115600,47478670,3590,3590,3590,3590,0
20241202,115500,47478670,3590,3585,3590,3585,3
20241202,115400,47467905,3595,3595,3595,3595,50
20241202,115300,47288155,3595,3595,3595,3595,0
20241202,115200,47288155,3595,3595,3595,3595,0
20241202,115100,47288155,3595,3595,3595,3595,0
20241202,115000,47288155,3595,3595,3595,3595,0
20241202,114900,47288155,3595,3595,3595,3595,0
20241202,114800,47288155,3595,3595,3595,3595,0
20241202,114700,47288155,3595,3595,3595,3595,0
20241202,114600,47288155,3595,3595,3595,3595,0
20241202,114500,47288155,3595,3595,3595,3595,0
20241202,114400,47288155,3595,3595,3595,3595,0
20241202,114300,47288155,3595,3595,3595,3595,0
20241202,114200,47288155,3595,3595,3595,3595,0
20241202,114100,47288155,3595,3595,3595,3595,0
20241202,114000,47288155,3595,3590,3595,3590,67
20241202,113900,47047575,3590,3590,3590,3590,0
20241202,113800,47047575,3590,3590,3590,3590,0
20241202,113700,47047575,3590,3590,3590,3590,0
20241202,113600,47047575,3590,3590,3590,3590,0
20241202,113500,47047575,3590,3590,3590,3590,1
20241202,113400,47043985,3585,3585,3585,3585,0
20241202,113300,47043985,3585,3595,3595,3585,278
20241202,113200,46046110,3590,3590,3590,3590,0
20241202,113100,46046110,3590,3590,3590,3590,0
20241202,113000,46046110,3590,3590,3590,3590,42
20241202,112900,45895330,3595,3595,3595,3595,0
20241202,112800,45895330,3595,3595,3595,3595,111
20241202,112700,45496285,3595,3595,3595,3595,0
20241202,112600,45496285,3595,3595,3595,3595,0
20241202,112500,45496285,3595,3595,3595,3595,0
20241202,112400,45496285,3595,3595,3595,3595,0
20241202,112300,45496285,3595,3595,3595,3595,0
20241202,112200,45496285,3595,3595,3595,3595,0
20241202,112100,45496285,3595,3595,3595,3595,0
20241202,112000,45496285,3595,3595,3595,3595,0
20241202,111900,45496285,3595,3595,3595,3595,0
20241202,111800,45496285,3595,3595,3595,3595,5
20241202,111700,45478310,3600,3600,3600,3600,0
20241202,111600,45478310,3600,3600,3600,3600,1
20241202,111500,45474710,3600,3600,3600,3600,0
20241202,111400,45474710,3600,3600,3600,3600,0
20241202,111300,45474710,3600,3600,3600,3600,0
20241202,111200,45474710,3600,3600,3600,3600,0
20241202,111100,45474710,3600,3600,3600,3600,0
20241202,111000,45474710,3600,3600,3600,3600,0
20241202,110900,45474710,3600,3600,3600,3600,0
20241202,110800,45474710,3600,3600,3600,3600,0
20241202,110700,45474710,3600,3600,3600,3600,0
20241202,110600,45474710,3600,3600,3600,3600,0
20241202,110500,45474710,3600,3600,3600,3600,1
20241202,110400,45471110,3600,3600,3600,3600,0
20241202,110300,45471110,3600,3600,3600,3600,0
20241202,110200,45471110,3600,3600,3600,3600,0
20241202,110100,45471110,3600,3600,3600,3600,0
20241202,110000,45471110,3600,3600,3600,3600,0
20241202,105900,45471110,3600,3600,3600,3600,0
20241202,105800,45471110,3600,3600,3600,3600,0
20241202,105700,45471110,3600,3600,3600,3600,0
20241202,105600,45471110,3600,3600,3600,3600,0
20241202,105500,45471110,3600,3600,3600,3600,0
20241202,105400,45471110,3600,3600,3600,3600,0
20241202,105300,45471110,3600,3600,3600,3600,0
20241202,105200,45471110,3600,3600,3600,3600,0
20241202,105100,45471110,3600,3600,3600,3600,0
20241202,105000,45471110,3600,3600,3600,3600,5
20241202,104900,45453110,3600,3600,3600,3600,0
20241202,104800,45453110,3600,3600,3600,3600,0
20241202,104700,45453110,3600,3600,3600,3600,0
20241202,104600,45453110,3600,3600,3600,3600,0
20241202,104500,45453110,3600,3600,3600,3600,0
20241202,104400,45453110,3600,3600,3600,3600,0
20241202,104300,45453110,3600,3600,3600,3600,0
20241202,104200,45453110,3600,3600,3600,3600,0
20241202,104100,45453110,3600,3600,3600,3600,1
20241202,104000,45449510,3590,3605,3605,3590,101
20241202,103900,45086905,3590,3590,3590,3590,0
20241202,103800,45086905,3590,3590,3590,3590,0
20241202,103700,45086905,3590,3590,3590,3590,0
20241202,103600,45086905,3590,3585,3590,3585,808
20241202,103500,42186190,3585,3590,3590,3585,17
20241202,103400,42125195,3590,3590,3590,3590,0
20241202,103300,42125195,3590,3590,3590,3590,0
20241202,103200,42125195,3590,3590,3590,3590,0
20241202,103100,42125195,3590,3590,3590,3590,0
20241202,103000,42125195,3590,3590,3590,3590,0
20241202,102900,42125195,3590,3590,3590,3590,0
20241202,102800,42125195,3590,3590,3590,3590,1
20241202,102700,42121605,3570,3570,3570,3570,6
20241202,102600,42100185,3570,3570,3570,3570,0
20241202,102500,42100185,3570,3565,3570,3565,1248
20241202,102400,37644860,3545,3565,3565,3545,151
20241202,102300,37108545,3565,3560,3565,3560,60
20241202,102200,36894940,3545,3560,3560,3545,1423
20241202,102100,31848605,3560,3560,3560,3560,1
20241202,102000,31845045,3565,3570,3570,3565,84
20241202,101900,31545580,3570,3570,3570,3570,0
20241202,101800,31545580,3570,3570,3570,3570,0
20241202,101700,31545580,3570,3570,3570,3570,0
20241202,101600,31545580,3570,3570,3570,3570,39
20241202,101500,31406350,3575,3580,3580,3575,685
20241202,101400,28957440,3590,3590,3590,3590,0
20241202,101300,28957440,3590,3590,3590,3590,1000
20241202,101200,25367440,3590,3590,3590,3590,15
20241202,101100,25313590,3590,3590,3590,3590,0
20241202,101000,25313590,3590,3590,3590,3590,1
20241202,100900,25310000,3580,3580,3580,3580,21
20241202,100800,25234820,3580,3575,3580,3575,2
20241202,100700,25227665,3580,3580,3580,3580,2
20241202,100600,25220505,3580,3580,3580,3580,5
20241202,100500,25202605,3580,3580,3580,3580,1
20241202,100400,25199025,3580,3580,3580,3580,0
20241202,100300,25199025,3580,3580,3580,3580,0
20241202,100200,25199025,3580,3580,3580,3580,1000
20241202,100100,21619025,3595,3595,3595,3595,1
20241202,100000,21615430,3600,3595,3600,3580,1055
20241202,095900,17835325,3600,3600,3600,3600,638
20241202,095800,15538525,3605,3605,3605,3605,6
20241202,095700,15516895,3605,3610,3610,3605,1000
20241202,095600,11910905,3625,3625,3625,3625,0
20241202,095500,11910905,3625,3625,3625,3625,0
20241202,095400,11910905,3625,3625,3625,3625,0
20241202,095300,11910905,3625,3625,3625,3625,2
20241202,095200,11903655,3625,3620,3625,3620,45
20241202,095100,11740725,3615,3615,3615,3615,24
20241202,095000,11653965,3625,3625,3625,3625,1
20241202,094900,11650340,3620,3620,3620,3620,138
20241202,094800,11150780,3625,3625,3625,3625,2
20241202,094700,11143530,3625,3625,3625,3625,0
20241202,094600,11143530,3625,3610,3625,3610,288
20241202,094500,10102325,3610,3610,3610,3610,10
20241202,094400,10066225,3610,3610,3610,3610,0
20241202,094300,10066225,3610,3610,3610,3610,0
20241202,094200,10066225,3610,3610,3610,3610,0
20241202,094100,10066225,3610,3610,3610,3610,31
20241202,094000,9954315,3610,3610,3610,3610,10
20241202,093900,9918215,3610,3610,3620,3610,173
20241202,093800,9293485,3620,3620,3620,3620,20
20241202,093700,9221085,3630,3630,3630,3630,36
20241202,093600,9090405,3630,3630,3630,3630,100
20241202,093500,8727405,3635,3635,3635,3635,0
20241202,093400,8727405,3635,3635,3635,3635,0
20241202,093300,8727405,3635,3635,3635,3635,0
20241202,093200,8727405,3635,3635,3635,3635,0
20241202,093100,8727405,3635,3635,3635,3635,0
20241202,093000,8727405,3635,3635,3635,3635,30
20241202,092900,8618355,3645,3645,3645,3645,0
20241202,092800,8618355,3645,3645,3645,3645,0
20241202,092700,8618355,3645,3645,3645,3645,0
20241202,092600,8618355,3645,3645,3645,3645,0
20241202,092500,8618355,3645,3645,3645,3645,0
20241202,092400,8618355,3645,3645,3645,3645,0
20241202,092300,8618355,3645,3645,3645,3645,0
20241202,092200,8618355,3645,3615,3645,3615,95
20241202,092100,8274760,3615,3625,3625,3615,239
20241202,092000,7410590,3655,3655,3655,3655,0
20241202,091900,7410590,3655,3655,3655,3655,0
20241202,091800,7410590,3655,3655,3655,3655,0
20241202,091700,7410590,3655,3655,3655,3655,0
20241202,091600,7410590,3655,3655,3655,3655,0
20241202,091500,7410590,3655,3655,3655,3655,0
20241202,091400,7410590,3655,3655,3655,3655,13
20241202,091300,7363075,3615,3615,3615,3615,0
20241202,091200,7363075,3615,3620,3620,3615,1600
20241202,091100,1574070,3610,3680,3690,3610,343
20241202,091000,330000,3685,3685,3685,3685,0
20241202,090900,330000,3685,3685,3685,3685,10
20241202,090800,293150,3650,3650,3650,3650,20
20241202,090700,220150,3700,3700,3700,3700,0
20241202,090600,220150,3700,3700,3700,3700,0
20241202,090500,220150,3700,3700,3700,3700,0
20241202,090400,220150,3700,3700,3700,3700,0
20241202,090300,220150,3700,3700,3700,3700,0
20241202,090200,220150,3700,3700,3700,3700,0
20241202,090100,220150,3700,3700,3700,3700,0
20241202,090000,220150,3700,3640,3700,3640,60