KissMeData/034300/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,191800,40412820,18040,18040,18040,18040,4
20241202,191700,40412820,18040,18040,18040,18040,0
20241202,191600,40412820,18040,18040,18040,18040,0
20241202,191500,40412820,18040,18040,18040,18040,0
20241202,191400,40412820,18040,18040,18040,18040,0
20241202,191300,40412820,18040,18040,18040,18040,0
20241202,191200,40412820,18040,18040,18040,18040,0
20241202,191100,40412820,18040,18040,18040,18040,0
20241202,191000,40412820,18040,18040,18040,18040,0
20241202,190900,40412820,18040,18040,18040,18040,0
20241202,190800,40412820,18040,18040,18040,18040,0
20241202,190700,40412820,18040,18040,18040,18040,0
20241202,190600,40412820,18040,18040,18040,18040,0
20241202,190500,40412820,18040,18040,18040,18040,0
20241202,190400,40412820,18040,18040,18040,18040,0
20241202,190300,40412820,18040,18040,18040,18040,0
20241202,190200,40412820,18040,18040,18040,18040,0
20241202,190100,40412820,18040,18040,18040,18040,0
20241202,190000,40412820,18040,18040,18040,18040,0
20241202,185900,40412820,18040,18040,18040,18040,0
20241202,185800,40412820,18040,18040,18040,18040,0
20241202,185700,40412820,18040,18040,18040,18040,0
20241202,185600,40412820,18040,18040,18040,18040,0
20241202,185500,40412820,18040,18040,18040,18040,0
20241202,185400,40412820,18040,18040,18040,18040,0
20241202,185300,40412820,18040,18040,18040,18040,0
20241202,185200,40412820,18040,18040,18040,18040,0
20241202,185100,40412820,18040,18040,18040,18040,0
20241202,185000,40412820,18040,18040,18040,18040,0
20241202,184900,40412820,18040,18040,18040,18040,0
20241202,184800,40412820,18040,18040,18040,18040,4
20241202,184700,40412820,18040,18040,18040,18040,0
20241202,184600,40412820,18040,18040,18040,18040,0
20241202,184500,40412820,18040,18040,18040,18040,0
20241202,184400,40412820,18040,18040,18040,18040,0
20241202,184300,40412820,18040,18040,18040,18040,0
20241202,184200,40412820,18040,18040,18040,18040,0
20241202,184100,40412820,18040,18040,18040,18040,0
20241202,184000,40412820,18040,18040,18040,18040,0
20241202,183900,40412820,18040,18040,18040,18040,0
20241202,183800,40412820,18040,18040,18040,18040,0
20241202,183700,40412820,18040,18040,18040,18040,0
20241202,183600,40412820,18040,18040,18040,18040,0
20241202,183500,40412820,18040,18040,18040,18040,0
20241202,183400,40412820,18040,18040,18040,18040,0
20241202,183300,40412820,18040,18040,18040,18040,0
20241202,183200,40412820,18040,18040,18040,18040,0
20241202,183100,40412820,18040,18040,18040,18040,0
20241202,183000,40412820,18040,18040,18040,18040,0
20241202,182900,40412820,18040,18040,18040,18040,0
20241202,182800,40412820,18040,18040,18040,18040,0
20241202,182700,40412820,18040,18040,18040,18040,0
20241202,182600,40412820,18040,18040,18040,18040,0
20241202,182500,40412820,18040,18040,18040,18040,0
20241202,182400,40412820,18040,18040,18040,18040,0
20241202,182300,40412820,18040,18040,18040,18040,0
20241202,182200,40412820,18040,18040,18040,18040,0
20241202,182100,40412820,18040,18040,18040,18040,0
20241202,182000,40412820,18040,18040,18040,18040,0
20241202,181900,40412820,18040,18040,18040,18040,0
20241202,181800,40412820,18040,18040,18040,18040,4
20241202,181700,40412820,18040,18040,18040,18040,0
20241202,181600,40412820,18040,18040,18040,18040,0
20241202,181500,40412820,18040,18040,18040,18040,0
20241202,181400,40412820,18040,18040,18040,18040,0
20241202,181300,40412820,18040,18040,18040,18040,0
20241202,181200,40412820,18040,18040,18040,18040,0
20241202,181100,40412820,18040,18040,18040,18040,0
20241202,181000,40412820,18040,18040,18040,18040,0
20241202,180900,40412820,18040,18040,18040,18040,0
20241202,180800,40412820,18040,18040,18040,18040,0
20241202,180700,40412820,18040,18040,18040,18040,0
20241202,180600,40412820,18040,18040,18040,18040,0
20241202,180500,40412820,18040,18040,18040,18040,0
20241202,180400,40412820,18040,18040,18040,18040,0
20241202,180300,40412820,18040,18040,18040,18040,0
20241202,180200,40412820,18040,18040,18040,18040,0
20241202,180100,40412820,18040,18040,18040,18040,0
20241202,180000,40412820,18040,18040,18040,18040,0
20241202,175900,40412820,18040,18040,18040,18040,0
20241202,175800,40412820,18040,18040,18040,18040,0
20241202,175700,40412820,18040,18040,18040,18040,0
20241202,175600,40412820,18040,18040,18040,18040,0
20241202,175500,40412820,18040,18040,18040,18040,0
20241202,175400,40412820,18040,18040,18040,18040,0
20241202,175300,40412820,18040,18040,18040,18040,0
20241202,175200,40412820,18040,18040,18040,18040,0
20241202,175100,40412820,18040,18040,18040,18040,0
20241202,175000,40412820,18040,18040,18040,18040,0
20241202,174900,40412820,18040,18040,18040,18040,0
20241202,174800,40412820,18040,18040,18040,18040,4
20241202,174700,40412820,18040,18040,18040,18040,0
20241202,174600,40412820,18040,18040,18040,18040,0
20241202,174500,40412820,18040,18040,18040,18040,0
20241202,174400,40412820,18040,18040,18040,18040,0
20241202,174300,40412820,18040,18040,18040,18040,0
20241202,174200,40412820,18040,18040,18040,18040,0
20241202,174100,40412820,18040,18040,18040,18040,0
20241202,174000,40412820,18040,18040,18040,18040,0
20241202,173900,40412820,18040,18040,18040,18040,0
20241202,173800,40412820,18040,18040,18040,18040,0
20241202,173700,40412820,18040,18040,18040,18040,0
20241202,173600,40412820,18040,18040,18040,18040,0
20241202,173500,40412820,18040,18040,18040,18040,0
20241202,173400,40412820,18040,18040,18040,18040,0
20241202,173300,40412820,18040,18040,18040,18040,0
20241202,173200,40412820,18040,18040,18040,18040,0
20241202,173100,40412820,18040,18040,18040,18040,0
20241202,173000,40412820,18040,18040,18040,18040,0
20241202,172900,40412820,18040,18040,18040,18040,0
20241202,172800,40412820,18040,18040,18040,18040,0
20241202,172700,40412820,18040,18040,18040,18040,0
20241202,172600,40412820,18040,18040,18040,18040,0
20241202,172500,40412820,18040,18040,18040,18040,0
20241202,172400,40412820,18040,18040,18040,18040,0
20241202,172300,40412820,18040,18040,18040,18040,0
20241202,172200,40412820,18040,18040,18040,18040,0
20241202,172100,40412820,18040,18040,18040,18040,0
20241202,172000,40412820,18040,18040,18040,18040,0
20241202,171900,40412820,18040,18040,18040,18040,0
20241202,171800,40412820,18040,18040,18040,18040,4
20241202,171700,40412820,18040,18040,18040,18040,0
20241202,171600,40412820,18040,18040,18040,18040,0
20241202,171500,40412820,18040,18040,18040,18040,0
20241202,171400,40412820,18040,18040,18040,18040,0
20241202,171300,40412820,18040,18040,18040,18040,0
20241202,171200,40412820,18040,18040,18040,18040,0
20241202,171100,40412820,18040,18040,18040,18040,0
20241202,171000,40412820,18040,18040,18040,18040,0
20241202,170900,40412820,18040,18040,18040,18040,0
20241202,170800,40412820,18040,18040,18040,18040,0
20241202,170700,40412820,18040,18040,18040,18040,0
20241202,170600,40412820,18040,18040,18040,18040,0
20241202,170500,40412820,18040,18040,18040,18040,0
20241202,170400,40412820,18040,18040,18040,18040,0
20241202,170300,40412820,18040,18040,18040,18040,0
20241202,170200,40412820,18040,18040,18040,18040,0
20241202,170100,40412820,18040,18040,18040,18040,0
20241202,170000,40412820,18040,18040,18040,18040,0
20241202,165900,40412820,18040,18040,18040,18040,0
20241202,165800,40412820,18040,18040,18040,18040,0
20241202,165700,40412820,18040,18040,18040,18040,0
20241202,165600,40412820,18040,18040,18040,18040,0
20241202,165500,40412820,18040,18040,18040,18040,0
20241202,165400,40412820,18040,18040,18040,18040,0
20241202,165300,40412820,18040,18040,18040,18040,0
20241202,165200,40412820,18040,18040,18040,18040,0
20241202,165100,40412820,18040,18040,18040,18040,0
20241202,165000,40412820,18040,18040,18040,18040,0
20241202,164900,40412820,18040,18040,18040,18040,0
20241202,164800,40412820,18040,18040,18040,18040,4
20241202,164700,40412820,18040,18040,18040,18040,0
20241202,164600,40412820,18040,18040,18040,18040,0
20241202,164500,40412820,18040,18040,18040,18040,0
20241202,164400,40412820,18040,18040,18040,18040,0
20241202,164300,40412820,18040,18040,18040,18040,0
20241202,164200,40412820,18040,18040,18040,18040,0
20241202,164100,40412820,18040,18040,18040,18040,0
20241202,164000,40412820,18040,18040,18040,18040,0
20241202,163900,40412820,18040,18040,18040,18040,0
20241202,163800,40412820,18040,18040,18040,18040,0
20241202,163700,40412820,18040,18040,18040,18040,0
20241202,163600,40412820,18040,18040,18040,18040,0
20241202,163500,40412820,18040,18040,18040,18040,0
20241202,163400,40412820,18040,18040,18040,18040,0
20241202,163300,40412820,18040,18040,18040,18040,0
20241202,163200,40412820,18040,18040,18040,18040,0
20241202,163100,40412820,18040,18040,18040,18040,0
20241202,163000,40412820,18040,18040,18040,18040,0
20241202,162900,40412820,18040,18040,18040,18040,0
20241202,162800,40412820,18040,18040,18040,18040,0
20241202,162700,40412820,18040,18040,18040,18040,0
20241202,162600,40412820,18040,18040,18040,18040,0
20241202,162500,40412820,18040,18040,18040,18040,0
20241202,162400,40412820,18040,18040,18040,18040,0
20241202,162300,40412820,18040,18040,18040,18040,0
20241202,162200,40412820,18040,18040,18040,18040,0
20241202,162100,40412820,18040,18040,18040,18040,0
20241202,162000,40412820,18040,18040,18040,18040,0
20241202,161900,40412820,18040,18040,18040,18040,0
20241202,161800,40412820,18040,18040,18040,18040,4
20241202,161700,40412820,18040,18040,18040,18040,0
20241202,161600,40412820,18040,18040,18040,18040,0
20241202,161500,40412820,18040,18040,18040,18040,0
20241202,161400,40412820,18040,18040,18040,18040,0
20241202,161300,40412820,18040,18040,18040,18040,0
20241202,161200,40412820,18040,18040,18040,18040,0
20241202,161100,40412820,18040,18040,18040,18040,0
20241202,161000,40412820,18040,18040,18040,18040,0
20241202,160900,40412820,18040,18040,18040,18040,0
20241202,160800,40412820,18040,18040,18040,18040,0
20241202,160700,40412820,18040,18040,18040,18040,0
20241202,160600,40412820,18040,18040,18040,18040,0
20241202,160500,40412820,18040,18040,18040,18040,0
20241202,160400,40412820,18040,18040,18040,18040,0
20241202,160300,40412820,18040,18040,18040,18040,0
20241202,160200,40412820,18040,18040,18040,18040,0
20241202,160100,40412820,18040,18040,18040,18040,0
20241202,160000,40412820,18040,18040,18040,18040,0
20241202,155900,40412820,18040,18040,18040,18040,0
20241202,155800,40412820,18040,18040,18040,18040,0
20241202,155700,40412820,18040,18040,18040,18040,0
20241202,155600,40412820,18040,18040,18040,18040,0
20241202,155500,40412820,18040,18040,18040,18040,0
20241202,155400,40412820,18040,18040,18040,18040,0
20241202,155300,40412820,18040,18040,18040,18040,0
20241202,155200,40412820,18040,18040,18040,18040,0
20241202,155100,40412820,18040,18040,18040,18040,0
20241202,155000,40412820,18040,18040,18040,18040,0
20241202,154900,40412820,18040,18040,18040,18040,0
20241202,154800,40412820,18040,18040,18040,18040,4
20241202,154700,40412820,18040,18040,18040,18040,0
20241202,154600,40412820,18040,18040,18040,18040,0
20241202,154500,40412820,18040,18040,18040,18040,0
20241202,154400,40412820,18040,18040,18040,18040,0
20241202,154300,40412820,18040,18040,18040,18040,0
20241202,154200,40412820,18040,18040,18040,18040,0
20241202,154100,40412820,18040,18040,18040,18040,0
20241202,154000,40412820,18040,18040,18040,18040,0
20241202,153900,40412820,18040,18040,18040,18040,0
20241202,153800,40412820,18040,18040,18040,18040,0
20241202,153700,40412820,18040,18040,18040,18040,0
20241202,153600,40412820,18040,18040,18040,18040,0
20241202,153500,40412820,18040,18040,18040,18040,0
20241202,153400,40412820,18040,18040,18040,18040,0
20241202,153300,40412820,18040,18040,18040,18040,0
20241202,153200,40412820,18040,18040,18040,18040,0
20241202,153100,40412820,18040,18040,18040,18040,0
20241202,153000,40412820,18040,18040,18040,18040,4
20241202,152900,40340660,18030,18030,18030,18030,0
20241202,152800,40340660,18030,18030,18030,18030,0
20241202,152700,40340660,18030,18030,18030,18030,0
20241202,152600,40340660,18030,18030,18030,18030,0
20241202,152500,40340660,18030,18030,18030,18030,0
20241202,152400,40340660,18030,18030,18030,18030,0
20241202,152300,40340660,18030,18030,18030,18030,0
20241202,152200,40340660,18030,18030,18030,18030,0
20241202,152100,40340660,18030,18030,18030,18030,0
20241202,152000,40340660,18030,18030,18030,18030,0
20241202,151900,40340660,18030,18030,18030,18030,0
20241202,151800,40340660,18030,18030,18030,18030,0
20241202,151700,40340660,18030,18030,18030,18030,0
20241202,151600,40340660,18030,18030,18030,18030,0
20241202,151500,40340660,18030,18030,18030,18030,0
20241202,151400,40340660,18030,18030,18030,18030,0
20241202,151300,40340660,18030,18030,18030,18030,0
20241202,151200,40340660,18030,18030,18030,18030,0
20241202,151100,40340660,18030,18030,18030,18030,0
20241202,151000,40340660,18030,18030,18030,18030,1
20241202,150900,40322630,18030,18030,18030,18030,0
20241202,150800,40322630,18030,18030,18030,18030,0
20241202,150700,40322630,18030,18030,18030,18030,28
20241202,150600,39817790,18030,18030,18030,18030,0
20241202,150500,39817790,18030,18030,18030,18030,0
20241202,150400,39817790,18030,18030,18030,18030,0
20241202,150300,39817790,18030,18030,18030,18030,0
20241202,150200,39817790,18030,18030,18030,18030,0
20241202,150100,39817790,18030,18030,18030,18030,0
20241202,150000,39817790,18030,18030,18030,18030,0
20241202,145900,39817790,18030,18030,18030,18030,0
20241202,145800,39817790,18030,18030,18030,18030,0
20241202,145700,39817790,18030,18030,18030,18030,100
20241202,145600,38014790,18030,18030,18030,18030,0
20241202,145500,38014790,18030,18030,18030,18030,0
20241202,145400,38014790,18030,18030,18030,18030,0
20241202,145300,38014790,18030,18030,18030,18030,0
20241202,145200,38014790,18030,18030,18030,18030,0
20241202,145100,38014790,18030,18030,18030,18030,50
20241202,145000,37113290,18030,18030,18030,18030,0
20241202,144900,37113290,18030,18030,18030,18030,0
20241202,144800,37113290,18030,18030,18030,18030,0
20241202,144700,37113290,18030,18030,18030,18030,0
20241202,144600,37113290,18030,18030,18030,18030,0
20241202,144500,37113290,18030,18030,18030,18030,0
20241202,144400,37113290,18030,18030,18030,18030,0
20241202,144300,37113290,18030,18030,18030,18030,125
20241202,144200,34859540,18030,18030,18030,18030,0
20241202,144100,34859540,18030,18030,18030,18030,0
20241202,144000,34859540,18030,18030,18030,18030,0
20241202,143900,34859540,18030,18030,18030,18030,0
20241202,143800,34859540,18030,18030,18030,18030,0
20241202,143700,34859540,18030,18030,18030,18030,0
20241202,143600,34859540,18030,18030,18030,18030,0
20241202,143500,34859540,18030,18030,18030,18030,0
20241202,143400,34859540,18030,18030,18030,18030,0
20241202,143300,34859540,18030,18030,18030,18030,0
20241202,143200,34859540,18030,18030,18030,18030,0
20241202,143100,34859540,18030,18030,18030,18030,0
20241202,143000,34859540,18030,18030,18030,18030,0
20241202,142900,34859540,18030,18030,18030,18030,0
20241202,142800,34859540,18030,18030,18030,18030,0
20241202,142700,34859540,18030,18030,18030,18030,50
20241202,142600,33958040,18030,18030,18030,18030,0
20241202,142500,33958040,18030,18030,18030,18030,0
20241202,142400,33958040,18030,18030,18030,18030,51
20241202,142300,33038510,18030,18030,18030,18030,0
20241202,142200,33038510,18030,18030,18030,18030,0
20241202,142100,33038510,18030,18030,18030,18030,0
20241202,142000,33038510,18030,18030,18030,18030,0
20241202,141900,33038510,18030,18030,18030,18030,0
20241202,141800,33038510,18030,18030,18030,18030,0
20241202,141700,33038510,18030,18030,18030,18030,0
20241202,141600,33038510,18030,18030,18030,18030,0
20241202,141500,33038510,18030,18030,18030,18030,0
20241202,141400,33038510,18030,18030,18030,18030,0
20241202,141300,33038510,18030,18030,18030,18030,0
20241202,141200,33038510,18030,18030,18030,18030,0
20241202,141100,33038510,18030,18030,18030,18030,0
20241202,141000,33038510,18030,18030,18030,18030,0
20241202,140900,33038510,18030,18030,18030,18030,0
20241202,140800,33038510,18030,18030,18030,18030,0
20241202,140700,33038510,18030,18030,18030,18030,0
20241202,140600,33038510,18030,18030,18030,18030,0
20241202,140500,33038510,18030,18030,18030,18030,0
20241202,140400,33038510,18030,18030,18030,18030,0
20241202,140300,33038510,18030,18030,18030,18030,10
20241202,140200,32858210,18030,18030,18030,18030,0
20241202,140100,32858210,18030,18030,18030,18030,0
20241202,140000,32858210,18030,18030,18030,18030,0
20241202,135900,32858210,18030,18030,18030,18030,0
20241202,135800,32858210,18030,18030,18030,18030,0
20241202,135700,32858210,18030,18030,18030,18030,136
20241202,135600,30406130,18030,18030,18030,18030,0
20241202,135500,30406130,18030,18030,18030,18030,0
20241202,135400,30406130,18030,18030,18030,18030,0
20241202,135300,30406130,18030,18030,18030,18030,0
20241202,135200,30406130,18030,18030,18030,18030,0
20241202,135100,30406130,18030,18030,18030,18030,0
20241202,135000,30406130,18030,18030,18030,18030,0
20241202,134900,30406130,18030,18030,18030,18030,0
20241202,134800,30406130,18030,18030,18030,18030,0
20241202,134700,30406130,18030,18030,18030,18030,0
20241202,134600,30406130,18030,18030,18030,18030,0
20241202,134500,30406130,18030,18030,18030,18030,3
20241202,134400,30352040,18030,18030,18030,18030,0
20241202,134300,30352040,18030,18030,18030,18030,0
20241202,134200,30352040,18030,18030,18030,18030,0
20241202,134100,30352040,18030,18030,18030,18030,0
20241202,134000,30352040,18030,18030,18030,18030,0
20241202,133900,30352040,18030,18030,18030,18030,0
20241202,133800,30352040,18030,18030,18030,18030,0
20241202,133700,30352040,18030,18030,18030,18030,0
20241202,133600,30352040,18030,18030,18030,18030,0
20241202,133500,30352040,18030,18030,18030,18030,0
20241202,133400,30352040,18030,18030,18030,18030,0
20241202,133300,30352040,18030,18030,18030,18030,0
20241202,133200,30352040,18030,18030,18030,18030,0
20241202,133100,30352040,18030,18030,18030,18030,0
20241202,133000,30352040,18030,18030,18030,18030,0
20241202,132900,30352040,18030,18030,18030,18030,0
20241202,132800,30352040,18030,18030,18030,18030,0
20241202,132700,30352040,18030,18030,18030,18030,0
20241202,132600,30352040,18030,18030,18030,18030,0
20241202,132500,30352040,18030,18030,18030,18030,0
20241202,132400,30352040,18030,18030,18030,18030,0
20241202,132300,30352040,18030,18030,18030,18030,0
20241202,132200,30352040,18030,18030,18030,18030,200
20241202,132100,26746040,18030,18030,18030,18030,0
20241202,132000,26746040,18030,18030,18030,18030,0
20241202,131900,26746040,18030,18030,18030,18030,0
20241202,131800,26746040,18030,18030,18030,18030,0
20241202,131700,26746040,18030,18030,18030,18030,0
20241202,131600,26746040,18030,18030,18030,18030,0
20241202,131500,26746040,18030,18030,18030,18030,0
20241202,131400,26746040,18030,18030,18030,18030,0
20241202,131300,26746040,18030,18030,18030,18030,0
20241202,131200,26746040,18030,18030,18030,18030,0
20241202,131100,26746040,18030,18030,18030,18030,0
20241202,131000,26746040,18030,18030,18030,18030,0
20241202,130900,26746040,18030,18030,18030,18030,0
20241202,130800,26746040,18030,18030,18030,18030,0
20241202,130700,26746040,18030,18030,18030,18030,0
20241202,130600,26746040,18030,18030,18030,18030,0
20241202,130500,26746040,18030,18030,18030,18030,0
20241202,130400,26746040,18030,18030,18030,18030,0
20241202,130300,26746040,18030,18030,18030,18030,0
20241202,130200,26746040,18030,18030,18030,18030,0
20241202,130100,26746040,18030,18030,18030,18030,0
20241202,130000,26746040,18030,18030,18030,18030,0
20241202,125900,26746040,18030,18030,18030,18030,0
20241202,125800,26746040,18030,18030,18030,18030,0
20241202,125700,26746040,18030,18030,18030,18030,1
20241202,125600,26728010,18040,18040,18040,18040,0
20241202,125500,26728010,18040,18040,18040,18040,0
20241202,125400,26728010,18040,18040,18040,18040,0
20241202,125300,26728010,18040,18040,18040,18040,0
20241202,125200,26728010,18040,18040,18040,18040,0
20241202,125100,26728010,18040,18040,18040,18040,0
20241202,125000,26728010,18040,18040,18040,18040,0
20241202,124900,26728010,18040,18040,18040,18040,0
20241202,124800,26728010,18040,18040,18040,18040,0
20241202,124700,26728010,18040,18040,18040,18040,0
20241202,124600,26728010,18040,18040,18040,18040,0
20241202,124500,26728010,18040,18040,18040,18040,0
20241202,124400,26728010,18040,18040,18040,18040,0
20241202,124300,26728010,18040,18040,18040,18040,0
20241202,124200,26728010,18040,18040,18040,18040,0
20241202,124100,26728010,18040,18040,18040,18040,0
20241202,124000,26728010,18040,18040,18040,18040,0
20241202,123900,26728010,18040,18040,18040,18040,0
20241202,123800,26728010,18040,18040,18040,18040,0
20241202,123700,26728010,18040,18040,18040,18040,0
20241202,123600,26728010,18040,18040,18040,18040,47
20241202,123500,25880130,18030,18030,18030,18030,0
20241202,123400,25880130,18030,18030,18030,18030,0
20241202,123300,25880130,18030,18030,18030,18030,0
20241202,123200,25880130,18030,18030,18030,18030,0
20241202,123100,25880130,18030,18030,18030,18030,0
20241202,123000,25880130,18030,18030,18030,18030,0
20241202,122900,25880130,18030,18030,18030,18030,0
20241202,122800,25880130,18030,18030,18030,18030,0
20241202,122700,25880130,18030,18030,18030,18030,0
20241202,122600,25880130,18030,18030,18030,18030,0
20241202,122500,25880130,18030,18030,18030,18030,0
20241202,122400,25880130,18030,18030,18030,18030,0
20241202,122300,25880130,18030,18030,18030,18030,0
20241202,122200,25880130,18030,18030,18030,18030,0
20241202,122100,25880130,18030,18030,18030,18030,0
20241202,122000,25880130,18030,18030,18030,18030,0
20241202,121900,25880130,18030,18030,18030,18030,0
20241202,121800,25880130,18030,18030,18030,18030,0
20241202,121700,25880130,18030,18030,18030,18030,0
20241202,121600,25880130,18030,18030,18030,18030,0
20241202,121500,25880130,18030,18030,18030,18030,0
20241202,121400,25880130,18030,18030,18030,18030,0
20241202,121300,25880130,18030,18030,18030,18030,0
20241202,121200,25880130,18030,18030,18030,18030,0
20241202,121100,25880130,18030,18030,18030,18030,0
20241202,121000,25880130,18030,18030,18030,18030,0
20241202,120900,25880130,18030,18030,18030,18030,0
20241202,120800,25880130,18030,18030,18030,18030,0
20241202,120700,25880130,18030,18030,18030,18030,0
20241202,120600,25880130,18030,18030,18030,18030,0
20241202,120500,25880130,18030,18030,18030,18030,0
20241202,120400,25880130,18030,18030,18030,18030,0
20241202,120300,25880130,18030,18030,18030,18030,0
20241202,120200,25880130,18030,18030,18030,18030,0
20241202,120100,25880130,18030,18030,18030,18030,0
20241202,120000,25880130,18030,18030,18030,18030,50
20241202,115900,24978630,18030,18030,18030,18030,0
20241202,115800,24978630,18030,18030,18030,18030,0
20241202,115700,24978630,18030,18030,18030,18030,0
20241202,115600,24978630,18030,18030,18030,18030,0
20241202,115500,24978630,18030,18030,18030,18030,1
20241202,115400,24960600,18030,18030,18030,18030,0
20241202,115300,24960600,18030,18030,18030,18030,0
20241202,115200,24960600,18030,18030,18030,18030,0
20241202,115100,24960600,18030,18030,18030,18030,0
20241202,115000,24960600,18030,18030,18030,18030,0
20241202,114900,24960600,18030,18030,18030,18030,0
20241202,114800,24960600,18030,18030,18030,18030,0
20241202,114700,24960600,18030,18030,18030,18030,0
20241202,114600,24960600,18030,18030,18030,18030,0
20241202,114500,24960600,18030,18030,18030,18030,0
20241202,114400,24960600,18030,18030,18030,18030,0
20241202,114300,24960600,18030,18030,18030,18030,0
20241202,114200,24960600,18030,18030,18030,18030,0
20241202,114100,24960600,18030,18030,18030,18030,0
20241202,114000,24960600,18030,18030,18030,18030,0
20241202,113900,24960600,18030,18030,18030,18030,0
20241202,113800,24960600,18030,18030,18030,18030,0
20241202,113700,24960600,18030,18030,18030,18030,0
20241202,113600,24960600,18030,18030,18030,18030,0
20241202,113500,24960600,18030,18030,18030,18030,0
20241202,113400,24960600,18030,18030,18030,18030,0
20241202,113300,24960600,18030,18030,18030,18030,0
20241202,113200,24960600,18030,18030,18030,18030,0
20241202,113100,24960600,18030,18030,18030,18030,0
20241202,113000,24960600,18030,18030,18030,18030,0
20241202,112900,24960600,18030,18030,18030,18030,0
20241202,112800,24960600,18030,18030,18030,18030,47
20241202,112700,24113190,18030,18030,18030,18030,0
20241202,112600,24113190,18030,18030,18030,18030,100
20241202,112500,22310190,18050,18050,18050,18050,0
20241202,112400,22310190,18050,18050,18050,18050,0
20241202,112300,22310190,18050,18050,18050,18050,0
20241202,112200,22310190,18050,18050,18050,18050,0
20241202,112100,22310190,18050,18050,18050,18050,0
20241202,112000,22310190,18050,18050,18050,18050,0
20241202,111900,22310190,18050,18050,18050,18050,0
20241202,111800,22310190,18050,18050,18050,18050,0
20241202,111700,22310190,18050,18050,18050,18050,0
20241202,111600,22310190,18050,18050,18050,18050,1
20241202,111500,22292140,18030,18030,18030,18030,0
20241202,111400,22292140,18030,18030,18030,18030,0
20241202,111300,22292140,18030,18030,18030,18030,0
20241202,111200,22292140,18030,18030,18030,18030,0
20241202,111100,22292140,18030,18030,18030,18030,0
20241202,111000,22292140,18030,18030,18030,18030,165
20241202,110900,19317190,18050,18050,18050,18050,0
20241202,110800,19317190,18050,18050,18050,18050,0
20241202,110700,19317190,18050,18050,18050,18050,0
20241202,110600,19317190,18050,18050,18050,18050,0
20241202,110500,19317190,18050,18050,18050,18050,0
20241202,110400,19317190,18050,18050,18050,18050,0
20241202,110300,19317190,18050,18050,18050,18050,0
20241202,110200,19317190,18050,18050,18050,18050,0
20241202,110100,19317190,18050,18050,18050,18050,0
20241202,110000,19317190,18050,18050,18050,18050,1
20241202,105900,19299140,18030,18030,18030,18030,0
20241202,105800,19299140,18030,18030,18030,18030,0
20241202,105700,19299140,18030,18030,18030,18030,0
20241202,105600,19299140,18030,18030,18030,18030,0
20241202,105500,19299140,18030,18030,18030,18030,0
20241202,105400,19299140,18030,18030,18030,18030,0
20241202,105300,19299140,18030,18030,18030,18030,0
20241202,105200,19299140,18030,18030,18030,18030,0
20241202,105100,19299140,18030,18030,18030,18030,0
20241202,105000,19299140,18030,18030,18030,18030,330
20241202,104900,13349240,18050,18050,18050,18050,0
20241202,104800,13349240,18050,18050,18050,18050,0
20241202,104700,13349240,18050,18050,18050,18050,0
20241202,104600,13349240,18050,18050,18050,18050,0
20241202,104500,13349240,18050,18050,18050,18050,0
20241202,104400,13349240,18050,18050,18050,18050,0
20241202,104300,13349240,18050,18050,18050,18050,0
20241202,104200,13349240,18050,18050,18050,18050,0
20241202,104100,13349240,18050,18050,18050,18050,0
20241202,104000,13349240,18050,18050,18050,18050,0
20241202,103900,13349240,18050,18050,18050,18050,0
20241202,103800,13349240,18050,18050,18050,18050,0
20241202,103700,13349240,18050,18050,18050,18050,0
20241202,103600,13349240,18050,18050,18050,18050,0
20241202,103500,13349240,18050,18050,18050,18050,0
20241202,103400,13349240,18050,18050,18050,18050,0
20241202,103300,13349240,18050,18050,18050,18050,0
20241202,103200,13349240,18050,18050,18050,18050,0
20241202,103100,13349240,18050,18050,18050,18050,0
20241202,103000,13349240,18050,18050,18050,18050,0
20241202,102900,13349240,18050,18030,18050,18030,26
20241202,102800,12879980,18030,18030,18030,18030,0
20241202,102700,12879980,18030,18030,18030,18030,0
20241202,102600,12879980,18030,18030,18030,18030,10
20241202,102500,12699680,18030,18030,18030,18030,0
20241202,102400,12699680,18030,18030,18030,18030,0
20241202,102300,12699680,18030,18030,18030,18030,0
20241202,102200,12699680,18030,18030,18030,18030,0
20241202,102100,12699680,18030,18030,18030,18030,0
20241202,102000,12699680,18030,18030,18030,18030,0
20241202,101900,12699680,18030,18030,18030,18030,0
20241202,101800,12699680,18030,18030,18030,18030,0
20241202,101700,12699680,18030,18030,18030,18030,0
20241202,101600,12699680,18030,18030,18030,18030,0
20241202,101500,12699680,18030,18030,18030,18030,0
20241202,101400,12699680,18030,18030,18030,18030,0
20241202,101300,12699680,18030,18030,18030,18030,84
20241202,101200,11185160,18030,18040,18040,18030,230
20241202,101100,7036030,18050,18050,18050,18050,3
20241202,101000,6981880,18050,18050,18050,18050,0
20241202,100900,6981880,18050,18050,18050,18050,0
20241202,100800,6981880,18050,18050,18050,18050,0
20241202,100700,6981880,18050,18050,18050,18050,0
20241202,100600,6981880,18050,18050,18050,18050,9
20241202,100500,6819430,18050,18050,18050,18050,30
20241202,100400,6277930,18050,18050,18050,18050,1
20241202,100300,6259880,18040,18040,18040,18040,0
20241202,100200,6259880,18040,18040,18040,18040,0
20241202,100100,6259880,18040,18040,18040,18040,0
20241202,100000,6259880,18040,18040,18040,18040,0
20241202,095900,6259880,18040,18040,18040,18040,0
20241202,095800,6259880,18040,18040,18040,18040,2
20241202,095700,6223800,18040,18040,18040,18040,0
20241202,095600,6223800,18040,18040,18040,18040,0
20241202,095500,6223800,18040,18040,18040,18040,0
20241202,095400,6223800,18040,18040,18040,18040,0
20241202,095300,6223800,18040,18040,18040,18040,0
20241202,095200,6223800,18040,18040,18040,18040,0
20241202,095100,6223800,18040,18040,18040,18040,0
20241202,095000,6223800,18040,18040,18040,18040,0
20241202,094900,6223800,18040,18040,18040,18040,25
20241202,094800,5772800,18040,18040,18040,18040,103
20241202,094700,3914680,18040,18040,18040,18040,0
20241202,094600,3914680,18040,18040,18040,18040,0
20241202,094500,3914680,18040,18040,18040,18040,0
20241202,094400,3914680,18040,18040,18040,18040,0
20241202,094300,3914680,18040,18040,18040,18040,0
20241202,094200,3914680,18040,18040,18040,18040,0
20241202,094100,3914680,18040,18040,18040,18040,0
20241202,094000,3914680,18040,18040,18040,18040,0
20241202,093900,3914680,18040,18040,18040,18040,0
20241202,093800,3914680,18040,18040,18040,18040,0
20241202,093700,3914680,18040,18040,18040,18040,0
20241202,093600,3914680,18040,18040,18040,18040,0
20241202,093500,3914680,18040,18040,18040,18040,9
20241202,093400,3752320,18040,18040,18040,18040,0
20241202,093300,3752320,18040,18040,18040,18040,0
20241202,093200,3752320,18040,18040,18040,18040,0
20241202,093100,3752320,18040,18040,18040,18040,117
20241202,093000,1641640,18040,18040,18040,18040,0
20241202,092900,1641640,18040,18040,18040,18040,0
20241202,092800,1641640,18040,18040,18040,18040,0
20241202,092700,1641640,18040,18040,18040,18040,0
20241202,092600,1641640,18040,18040,18040,18040,0
20241202,092500,1641640,18040,18040,18040,18040,0
20241202,092400,1641640,18040,18040,18040,18040,15
20241202,092300,1371040,18040,18040,18040,18040,0
20241202,092200,1371040,18040,18040,18040,18040,0
20241202,092100,1371040,18040,18040,18040,18040,0
20241202,092000,1371040,18040,18040,18040,18040,0
20241202,091900,1371040,18040,18040,18040,18040,0
20241202,091800,1371040,18040,18040,18040,18040,0
20241202,091700,1371040,18040,18040,18040,18040,0
20241202,091600,1371040,18040,18040,18040,18040,0
20241202,091500,1371040,18040,18040,18040,18040,0
20241202,091400,1371040,18040,18040,18040,18040,11
20241202,091300,1172600,18040,18040,18040,18040,0
20241202,091200,1172600,18040,18040,18040,18040,0
20241202,091100,1172600,18040,18040,18040,18040,0
20241202,091000,1172600,18040,18040,18040,18040,0
20241202,090900,1172600,18040,18040,18040,18040,0
20241202,090800,1172600,18040,18040,18040,18040,0
20241202,090700,1172600,18040,18040,18040,18040,0
20241202,090600,1172600,18040,18040,18040,18040,0
20241202,090500,1172600,18040,18040,18040,18040,0
20241202,090400,1172600,18040,18040,18040,18040,13
20241202,090300,938080,18040,18040,18040,18040,0
20241202,090200,938080,18040,18040,18040,18040,0
20241202,090100,938080,18040,18040,18040,18040,0
20241202,090000,938080,18040,18040,18040,18040,52