KissMeData/053260/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,193700,44829920,4100,4100,4100,4100,999
20241202,193600,44829920,4100,4100,4100,4100,0
20241202,193500,44829920,4100,4100,4100,4100,0
20241202,193400,44829920,4100,4100,4100,4100,0
20241202,193300,44829920,4100,4100,4100,4100,0
20241202,193200,44829920,4100,4100,4100,4100,0
20241202,193100,44829920,4100,4100,4100,4100,0
20241202,193000,44829920,4100,4100,4100,4100,0
20241202,192900,44829920,4100,4100,4100,4100,0
20241202,192800,44829920,4100,4100,4100,4100,0
20241202,192700,44829920,4100,4100,4100,4100,0
20241202,192600,44829920,4100,4100,4100,4100,0
20241202,192500,44829920,4100,4100,4100,4100,0
20241202,192400,44829920,4100,4100,4100,4100,0
20241202,192300,44829920,4100,4100,4100,4100,0
20241202,192200,44829920,4100,4100,4100,4100,0
20241202,192100,44829920,4100,4100,4100,4100,0
20241202,192000,44829920,4100,4100,4100,4100,0
20241202,191900,44829920,4100,4100,4100,4100,0
20241202,191800,44829920,4100,4100,4100,4100,0
20241202,191700,44829920,4100,4100,4100,4100,0
20241202,191600,44829920,4100,4100,4100,4100,0
20241202,191500,44829920,4100,4100,4100,4100,0
20241202,191400,44829920,4100,4100,4100,4100,0
20241202,191300,44829920,4100,4100,4100,4100,0
20241202,191200,44829920,4100,4100,4100,4100,0
20241202,191100,44829920,4100,4100,4100,4100,0
20241202,191000,44829920,4100,4100,4100,4100,0
20241202,190900,44829920,4100,4100,4100,4100,0
20241202,190800,44829920,4100,4100,4100,4100,0
20241202,190700,44829920,4100,4100,4100,4100,999
20241202,190600,44829920,4100,4100,4100,4100,0
20241202,190500,44829920,4100,4100,4100,4100,0
20241202,190400,44829920,4100,4100,4100,4100,0
20241202,190300,44829920,4100,4100,4100,4100,0
20241202,190200,44829920,4100,4100,4100,4100,0
20241202,190100,44829920,4100,4100,4100,4100,0
20241202,190000,44829920,4100,4100,4100,4100,0
20241202,185900,44829920,4100,4100,4100,4100,0
20241202,185800,44829920,4100,4100,4100,4100,0
20241202,185700,44829920,4100,4100,4100,4100,0
20241202,185600,44829920,4100,4100,4100,4100,0
20241202,185500,44829920,4100,4100,4100,4100,0
20241202,185400,44829920,4100,4100,4100,4100,0
20241202,185300,44829920,4100,4100,4100,4100,0
20241202,185200,44829920,4100,4100,4100,4100,0
20241202,185100,44829920,4100,4100,4100,4100,0
20241202,185000,44829920,4100,4100,4100,4100,0
20241202,184900,44829920,4100,4100,4100,4100,0
20241202,184800,44829920,4100,4100,4100,4100,0
20241202,184700,44829920,4100,4100,4100,4100,0
20241202,184600,44829920,4100,4100,4100,4100,0
20241202,184500,44829920,4100,4100,4100,4100,0
20241202,184400,44829920,4100,4100,4100,4100,0
20241202,184300,44829920,4100,4100,4100,4100,0
20241202,184200,44829920,4100,4100,4100,4100,0
20241202,184100,44829920,4100,4100,4100,4100,0
20241202,184000,44829920,4100,4100,4100,4100,0
20241202,183900,44829920,4100,4100,4100,4100,0
20241202,183800,44829920,4100,4100,4100,4100,0
20241202,183700,44829920,4100,4100,4100,4100,999
20241202,183600,44829920,4100,4100,4100,4100,0
20241202,183500,44829920,4100,4100,4100,4100,0
20241202,183400,44829920,4100,4100,4100,4100,0
20241202,183300,44829920,4100,4100,4100,4100,0
20241202,183200,44829920,4100,4100,4100,4100,0
20241202,183100,44829920,4100,4100,4100,4100,0
20241202,183000,44829920,4100,4100,4100,4100,0
20241202,182900,44829920,4100,4100,4100,4100,0
20241202,182800,44829920,4100,4100,4100,4100,0
20241202,182700,44829920,4100,4100,4100,4100,0
20241202,182600,44829920,4100,4100,4100,4100,0
20241202,182500,44829920,4100,4100,4100,4100,0
20241202,182400,44829920,4100,4100,4100,4100,0
20241202,182300,44829920,4100,4100,4100,4100,0
20241202,182200,44829920,4100,4100,4100,4100,0
20241202,182100,44829920,4100,4100,4100,4100,0
20241202,182000,44829920,4100,4100,4100,4100,0
20241202,181900,44829920,4100,4100,4100,4100,0
20241202,181800,44829920,4100,4100,4100,4100,0
20241202,181700,44829920,4100,4100,4100,4100,0
20241202,181600,44829920,4100,4100,4100,4100,0
20241202,181500,44829920,4100,4100,4100,4100,0
20241202,181400,44829920,4100,4100,4100,4100,0
20241202,181300,44829920,4100,4100,4100,4100,0
20241202,181200,44829920,4100,4100,4100,4100,0
20241202,181100,44829920,4100,4100,4100,4100,0
20241202,181000,44829920,4100,4100,4100,4100,0
20241202,180900,44829920,4100,4100,4100,4100,0
20241202,180800,44829920,4100,4100,4100,4100,0
20241202,180700,44829920,4100,4100,4100,4100,999
20241202,180600,44829920,4100,4100,4100,4100,0
20241202,180500,44829920,4100,4100,4100,4100,0
20241202,180400,44829920,4100,4100,4100,4100,0
20241202,180300,44829920,4100,4100,4100,4100,0
20241202,180200,44829920,4100,4100,4100,4100,0
20241202,180100,44829920,4100,4100,4100,4100,0
20241202,180000,44829920,4100,4100,4100,4100,0
20241202,175900,44829920,4100,4100,4100,4100,0
20241202,175800,44829920,4100,4100,4100,4100,0
20241202,175700,44829920,4100,4100,4100,4100,0
20241202,175600,44829920,4100,4100,4100,4100,0
20241202,175500,44829920,4100,4100,4100,4100,0
20241202,175400,44829920,4100,4100,4100,4100,0
20241202,175300,44829920,4100,4100,4100,4100,0
20241202,175200,44829920,4100,4100,4100,4100,0
20241202,175100,44829920,4100,4100,4100,4100,0
20241202,175000,44829920,4100,4100,4100,4100,0
20241202,174900,44829920,4100,4100,4100,4100,0
20241202,174800,44829920,4100,4100,4100,4100,0
20241202,174700,44829920,4100,4100,4100,4100,0
20241202,174600,44829920,4100,4100,4100,4100,0
20241202,174500,44829920,4100,4100,4100,4100,0
20241202,174400,44829920,4100,4100,4100,4100,0
20241202,174300,44829920,4100,4100,4100,4100,0
20241202,174200,44829920,4100,4100,4100,4100,0
20241202,174100,44829920,4100,4100,4100,4100,0
20241202,174000,44829920,4100,4100,4100,4100,0
20241202,173900,44829920,4100,4100,4100,4100,0
20241202,173800,44829920,4100,4100,4100,4100,0
20241202,173700,44829920,4100,4100,4100,4100,999
20241202,173600,44829920,4100,4100,4100,4100,0
20241202,173500,44829920,4100,4100,4100,4100,0
20241202,173400,44829920,4100,4100,4100,4100,0
20241202,173300,44829920,4100,4100,4100,4100,0
20241202,173200,44829920,4100,4100,4100,4100,0
20241202,173100,44829920,4100,4100,4100,4100,0
20241202,173000,44829920,4100,4100,4100,4100,0
20241202,172900,44829920,4100,4100,4100,4100,0
20241202,172800,44829920,4100,4100,4100,4100,0
20241202,172700,44829920,4100,4100,4100,4100,0
20241202,172600,44829920,4100,4100,4100,4100,0
20241202,172500,44829920,4100,4100,4100,4100,0
20241202,172400,44829920,4100,4100,4100,4100,0
20241202,172300,44829920,4100,4100,4100,4100,0
20241202,172200,44829920,4100,4100,4100,4100,0
20241202,172100,44829920,4100,4100,4100,4100,0
20241202,172000,44829920,4100,4100,4100,4100,0
20241202,171900,44829920,4100,4100,4100,4100,0
20241202,171800,44829920,4100,4100,4100,4100,0
20241202,171700,44829920,4100,4100,4100,4100,0
20241202,171600,44829920,4100,4100,4100,4100,0
20241202,171500,44829920,4100,4100,4100,4100,0
20241202,171400,44829920,4100,4100,4100,4100,0
20241202,171300,44829920,4100,4100,4100,4100,0
20241202,171200,44829920,4100,4100,4100,4100,0
20241202,171100,44829920,4100,4100,4100,4100,0
20241202,171000,44829920,4100,4100,4100,4100,0
20241202,170900,44829920,4100,4100,4100,4100,0
20241202,170800,44829920,4100,4100,4100,4100,0
20241202,170700,44829920,4100,4100,4100,4100,999
20241202,170600,44829920,4100,4100,4100,4100,0
20241202,170500,44829920,4100,4100,4100,4100,0
20241202,170400,44829920,4100,4100,4100,4100,0
20241202,170300,44829920,4100,4100,4100,4100,0
20241202,170200,44829920,4100,4100,4100,4100,0
20241202,170100,44829920,4100,4100,4100,4100,0
20241202,170000,44829920,4100,4100,4100,4100,0
20241202,165900,44829920,4100,4100,4100,4100,0
20241202,165800,44829920,4100,4100,4100,4100,0
20241202,165700,44829920,4100,4100,4100,4100,0
20241202,165600,44829920,4100,4100,4100,4100,0
20241202,165500,44829920,4100,4100,4100,4100,0
20241202,165400,44829920,4100,4100,4100,4100,0
20241202,165300,44829920,4100,4100,4100,4100,0
20241202,165200,44829920,4100,4100,4100,4100,0
20241202,165100,44829920,4100,4100,4100,4100,0
20241202,165000,44829920,4100,4100,4100,4100,0
20241202,164900,44829920,4100,4100,4100,4100,0
20241202,164800,44829920,4100,4100,4100,4100,0
20241202,164700,44829920,4100,4100,4100,4100,0
20241202,164600,44829920,4100,4100,4100,4100,0
20241202,164500,44829920,4100,4100,4100,4100,0
20241202,164400,44829920,4100,4100,4100,4100,0
20241202,164300,44829920,4100,4100,4100,4100,0
20241202,164200,44829920,4100,4100,4100,4100,0
20241202,164100,44829920,4100,4100,4100,4100,0
20241202,164000,44829920,4100,4100,4100,4100,0
20241202,163900,44829920,4100,4100,4100,4100,0
20241202,163800,44829920,4100,4100,4100,4100,0
20241202,163700,44829920,4100,4100,4100,4100,999
20241202,163600,44829920,4100,4100,4100,4100,0
20241202,163500,44829920,4100,4100,4100,4100,0
20241202,163400,44829920,4100,4100,4100,4100,0
20241202,163300,44829920,4100,4100,4100,4100,0
20241202,163200,44829920,4100,4100,4100,4100,0
20241202,163100,44829920,4100,4100,4100,4100,0
20241202,163000,44829920,4100,4100,4100,4100,0
20241202,162900,44829920,4100,4100,4100,4100,0
20241202,162800,44829920,4100,4100,4100,4100,0
20241202,162700,44829920,4100,4100,4100,4100,0
20241202,162600,44829920,4100,4100,4100,4100,0
20241202,162500,44829920,4100,4100,4100,4100,0
20241202,162400,44829920,4100,4100,4100,4100,0
20241202,162300,44829920,4100,4100,4100,4100,0
20241202,162200,44829920,4100,4100,4100,4100,0
20241202,162100,44829920,4100,4100,4100,4100,0
20241202,162000,44829920,4100,4100,4100,4100,0
20241202,161900,44829920,4100,4100,4100,4100,0
20241202,161800,44829920,4100,4100,4100,4100,0
20241202,161700,44829920,4100,4100,4100,4100,0
20241202,161600,44829920,4100,4100,4100,4100,0
20241202,161500,44829920,4100,4100,4100,4100,0
20241202,161400,44829920,4100,4100,4100,4100,0
20241202,161300,44829920,4100,4100,4100,4100,0
20241202,161200,44829920,4100,4100,4100,4100,0
20241202,161100,44829920,4100,4100,4100,4100,0
20241202,161000,44829920,4100,4100,4100,4100,0
20241202,160900,44829920,4100,4100,4100,4100,0
20241202,160800,44829920,4100,4100,4100,4100,0
20241202,160700,44829920,4100,4100,4100,4100,999
20241202,160600,44829920,4100,4100,4100,4100,0
20241202,160500,44829920,4100,4100,4100,4100,0
20241202,160400,44829920,4100,4100,4100,4100,0
20241202,160300,44829920,4100,4100,4100,4100,0
20241202,160200,44829920,4100,4100,4100,4100,0
20241202,160100,44829920,4100,4100,4100,4100,0
20241202,160000,44829920,4100,4100,4100,4100,0
20241202,155900,44829920,4100,4100,4100,4100,0
20241202,155800,44829920,4100,4100,4100,4100,0
20241202,155700,44829920,4100,4100,4100,4100,0
20241202,155600,44829920,4100,4100,4100,4100,0
20241202,155500,44829920,4100,4100,4100,4100,0
20241202,155400,44829920,4100,4100,4100,4100,0
20241202,155300,44829920,4100,4100,4100,4100,0
20241202,155200,44829920,4100,4100,4100,4100,0
20241202,155100,44829920,4100,4100,4100,4100,0
20241202,155000,44829920,4100,4100,4100,4100,0
20241202,154900,44829920,4100,4100,4100,4100,0
20241202,154800,44829920,4100,4100,4100,4100,0
20241202,154700,44829920,4100,4100,4100,4100,0
20241202,154600,44829920,4100,4100,4100,4100,0
20241202,154500,44829920,4100,4100,4100,4100,0
20241202,154400,44829920,4100,4100,4100,4100,0
20241202,154300,44829920,4100,4100,4100,4100,0
20241202,154200,44829920,4100,4100,4100,4100,0
20241202,154100,44829920,4100,4100,4100,4100,0
20241202,154000,44829920,4100,4100,4100,4100,0
20241202,153900,44829920,4100,4100,4100,4100,0
20241202,153800,44829920,4100,4100,4100,4100,0
20241202,153700,44829920,4100,4100,4100,4100,999
20241202,153600,44829920,4100,4100,4100,4100,0
20241202,153500,44829920,4100,4100,4100,4100,0
20241202,153400,44829920,4100,4100,4100,4100,0
20241202,153300,44829920,4100,4100,4100,4100,0
20241202,153200,44829920,4100,4100,4100,4100,0
20241202,153100,44829920,4100,4100,4100,4100,0
20241202,153000,44829920,4100,4100,4100,4100,999
20241202,152900,40734020,4105,4105,4105,4105,0
20241202,152800,40734020,4105,4105,4105,4105,0
20241202,152700,40734020,4105,4105,4105,4105,0
20241202,152600,40734020,4105,4105,4105,4105,0
20241202,152500,40734020,4105,4105,4105,4105,0
20241202,152400,40734020,4105,4105,4105,4105,0
20241202,152300,40734020,4105,4105,4105,4105,0
20241202,152200,40734020,4105,4105,4105,4105,0
20241202,152100,40734020,4105,4105,4105,4105,0
20241202,152000,40734020,4105,4105,4105,4105,0
20241202,151900,40734020,4105,4135,4135,4105,1061
20241202,151800,36373675,4135,4135,4135,4135,0
20241202,151700,36373675,4135,4135,4135,4135,0
20241202,151600,36373675,4135,4135,4135,4135,1
20241202,151500,36369540,4135,4135,4135,4135,0
20241202,151400,36369540,4135,4135,4135,4135,0
20241202,151300,36369540,4135,4135,4135,4135,0
20241202,151200,36369540,4135,4135,4135,4135,3
20241202,151100,36357135,4145,4145,4145,4145,0
20241202,151000,36357135,4145,4145,4145,4145,0
20241202,150900,36357135,4145,4145,4145,4145,0
20241202,150800,36357135,4145,4145,4145,4145,0
20241202,150700,36357135,4145,4145,4145,4145,0
20241202,150600,36357135,4145,4145,4145,4145,0
20241202,150500,36357135,4145,4145,4145,4145,0
20241202,150400,36357135,4145,4145,4145,4145,0
20241202,150300,36357135,4145,4145,4145,4145,0
20241202,150200,36357135,4145,4145,4145,4145,0
20241202,150100,36357135,4145,4145,4145,4145,0
20241202,150000,36357135,4145,4145,4145,4145,1
20241202,145900,36352990,4145,4145,4145,4145,0
20241202,145800,36352990,4145,4145,4145,4145,0
20241202,145700,36352990,4145,4145,4145,4145,4
20241202,145600,36336410,4115,4115,4115,4115,1
20241202,145500,36332295,4140,4140,4140,4140,0
20241202,145400,36332295,4140,4140,4140,4140,1
20241202,145300,36328155,4135,4135,4135,4135,0
20241202,145200,36328155,4135,4135,4135,4135,120
20241202,145100,35831955,4135,4135,4135,4135,0
20241202,145000,35831955,4135,4145,4145,4135,4
20241202,144900,35815395,4145,4145,4145,4145,0
20241202,144800,35815395,4145,4145,4145,4145,0
20241202,144700,35815395,4145,4145,4145,4145,2
20241202,144600,35807105,4145,4145,4145,4145,0
20241202,144500,35807105,4145,4145,4145,4145,0
20241202,144400,35807105,4145,4145,4145,4145,0
20241202,144300,35807105,4145,4145,4145,4145,0
20241202,144200,35807105,4145,4145,4145,4145,3
20241202,144100,35794670,4150,4150,4150,4150,0
20241202,144000,35794670,4150,4150,4150,4150,1
20241202,143900,35790520,4150,4150,4150,4150,1
20241202,143800,35786370,4150,4150,4150,4150,0
20241202,143700,35786370,4150,4150,4150,4150,1
20241202,143600,35782220,4150,4150,4150,4150,2
20241202,143500,35773920,4150,4150,4150,4150,0
20241202,143400,35773920,4150,4150,4150,4150,2
20241202,143300,35765620,4150,4150,4150,4150,0
20241202,143200,35765620,4150,4150,4150,4150,0
20241202,143100,35765620,4150,4150,4150,4150,0
20241202,143000,35765620,4150,4150,4150,4150,2
20241202,142900,35757320,4150,4150,4150,4150,0
20241202,142800,35757320,4150,4150,4150,4150,0
20241202,142700,35757320,4150,4150,4150,4150,0
20241202,142600,35757320,4150,4150,4150,4150,0
20241202,142500,35757320,4150,4150,4150,4150,0
20241202,142400,35757320,4150,4150,4150,4150,0
20241202,142300,35757320,4150,4150,4150,4150,0
20241202,142200,35757320,4150,4150,4150,4150,0
20241202,142100,35757320,4150,4150,4150,4150,0
20241202,142000,35757320,4150,4150,4150,4150,2
20241202,141900,35749020,4150,4150,4150,4150,0
20241202,141800,35749020,4150,4150,4150,4150,0
20241202,141700,35749020,4150,4150,4150,4150,1
20241202,141600,35744870,4150,4150,4150,4150,0
20241202,141500,35744870,4150,4150,4150,4150,0
20241202,141400,35744870,4150,4150,4150,4150,1
20241202,141300,35740720,4150,4150,4150,4150,0
20241202,141200,35740720,4150,4150,4150,4150,0
20241202,141100,35740720,4150,4150,4150,4150,0
20241202,141000,35740720,4150,4150,4150,4150,1
20241202,140900,35736570,4150,4150,4150,4150,0
20241202,140800,35736570,4150,4150,4150,4150,0
20241202,140700,35736570,4150,4150,4150,4150,2
20241202,140600,35728270,4150,4150,4150,4150,0
20241202,140500,35728270,4150,4150,4150,4150,0
20241202,140400,35728270,4150,4150,4150,4150,1
20241202,140300,35724120,4150,4150,4150,4150,0
20241202,140200,35724120,4150,4150,4150,4150,0
20241202,140100,35724120,4150,4150,4150,4150,0
20241202,140000,35724120,4150,4150,4150,4150,1
20241202,135900,35719970,4150,4150,4150,4150,40
20241202,135800,35553970,4150,4150,4150,4150,0
20241202,135700,35553970,4150,4150,4150,4150,25
20241202,135600,35450220,4150,4150,4150,4150,0
20241202,135500,35450220,4150,4150,4150,4150,0
20241202,135400,35450220,4150,4150,4150,4150,0
20241202,135300,35450220,4150,4150,4150,4150,0
20241202,135200,35450220,4150,4150,4150,4150,0
20241202,135100,35450220,4150,4150,4150,4150,0
20241202,135000,35450220,4150,4150,4150,4150,2
20241202,134900,35441920,4145,4145,4145,4145,0
20241202,134800,35441920,4145,4145,4145,4145,0
20241202,134700,35441920,4145,4145,4145,4145,1058
20241202,134600,31056510,4140,4140,4140,4140,0
20241202,134500,31056510,4140,4140,4140,4140,0
20241202,134400,31056510,4140,4140,4140,4140,1
20241202,134300,31052370,4135,4135,4135,4135,0
20241202,134200,31052370,4135,4135,4135,4135,0
20241202,134100,31052370,4135,4135,4135,4135,0
20241202,134000,31052370,4135,4135,4135,4135,0
20241202,133900,31052370,4135,4135,4135,4135,0
20241202,133800,31052370,4135,4135,4135,4135,0
20241202,133700,31052370,4135,4135,4135,4135,141
20241202,133600,30469335,4135,4135,4135,4135,237
20241202,133500,29489340,4140,4140,4140,4140,0
20241202,133400,29489340,4140,4140,4140,4140,1
20241202,133300,29485200,4135,4135,4135,4135,0
20241202,133200,29485200,4135,4140,4140,4135,126
20241202,133100,28963600,4145,4145,4145,4145,0
20241202,133000,28963600,4145,4145,4145,4145,2
20241202,132900,28955310,4140,4145,4145,4140,140
20241202,132800,28375510,4150,4150,4150,4150,0
20241202,132700,28375510,4150,4150,4150,4150,62
20241202,132600,28118210,4145,4145,4145,4145,0
20241202,132500,28118210,4145,4145,4145,4145,0
20241202,132400,28118210,4145,4145,4145,4145,0
20241202,132300,28118210,4145,4145,4145,4145,0
20241202,132200,28118210,4145,4145,4145,4145,0
20241202,132100,28118210,4145,4145,4145,4145,0
20241202,132000,28118210,4145,4145,4145,4145,101
20241202,131900,27699565,4145,4145,4145,4145,40
20241202,131800,27533765,4145,4145,4145,4145,0
20241202,131700,27533765,4145,4145,4145,4145,0
20241202,131600,27533765,4145,4145,4145,4145,0
20241202,131500,27533765,4145,4145,4145,4145,0
20241202,131400,27533765,4145,4145,4145,4145,1
20241202,131300,27529620,4140,4140,4140,4140,0
20241202,131200,27529620,4140,4140,4140,4140,0
20241202,131100,27529620,4140,4140,4140,4140,100
20241202,131000,27115620,4145,4145,4145,4145,1
20241202,130900,27111475,4140,4140,4140,4140,0
20241202,130800,27111475,4140,4140,4140,4140,2
20241202,130700,27103195,4145,4145,4145,4145,2
20241202,130600,27094905,4140,4145,4145,4140,2
20241202,130500,27086620,4145,4145,4145,4145,0
20241202,130400,27086620,4145,4145,4145,4145,1
20241202,130300,27082475,4145,4145,4145,4145,0
20241202,130200,27082475,4145,4145,4145,4145,0
20241202,130100,27082475,4145,4145,4145,4145,0
20241202,130000,27082475,4145,4145,4145,4145,2
20241202,125900,27074185,4145,4145,4145,4145,40
20241202,125800,26908385,4145,4145,4145,4145,0
20241202,125700,26908385,4145,4145,4145,4145,0
20241202,125600,26908385,4145,4145,4145,4145,0
20241202,125500,26908385,4145,4145,4145,4145,0
20241202,125400,26908385,4145,4145,4145,4145,1
20241202,125300,26904240,4145,4145,4145,4145,0
20241202,125200,26904240,4145,4145,4145,4145,0
20241202,125100,26904240,4145,4145,4145,4145,120
20241202,125000,26406840,4145,4145,4145,4145,1
20241202,124900,26402695,4145,4145,4145,4145,44
20241202,124800,26220315,4145,4145,4145,4145,0
20241202,124700,26220315,4145,4145,4145,4145,1
20241202,124600,26216170,4140,4140,4140,4140,0
20241202,124500,26216170,4140,4140,4140,4140,400
20241202,124400,24560170,4145,4145,4145,4145,1
20241202,124300,24556025,4140,4140,4140,4140,17
20241202,124200,24485645,4140,4140,4140,4140,0
20241202,124100,24485645,4140,4140,4140,4140,0
20241202,124000,24485645,4140,4145,4145,4140,2
20241202,123900,24477360,4140,4140,4140,4140,0
20241202,123800,24477360,4140,4140,4140,4140,0
20241202,123700,24477360,4140,4145,4145,4140,688
20241202,123600,21629030,4140,4140,4140,4140,10
20241202,123500,21587630,4140,4140,4140,4140,0
20241202,123400,21587630,4140,4140,4140,4140,0
20241202,123300,21587630,4140,4140,4140,4140,0
20241202,123200,21587630,4140,4140,4140,4140,0
20241202,123100,21587630,4140,4140,4145,4140,252
20241202,123000,20544345,4140,4145,4145,4140,2
20241202,122900,20536060,4140,4140,4140,4140,0
20241202,122800,20536060,4140,4140,4140,4140,1
20241202,122700,20531920,4145,4145,4145,4145,1
20241202,122600,20527775,4140,4140,4140,4140,0
20241202,122500,20527775,4140,4145,4145,4140,79
20241202,122400,20200475,4150,4150,4150,4150,1
20241202,122300,20196325,4150,4150,4150,4150,0
20241202,122200,20196325,4150,4150,4150,4150,0
20241202,122100,20196325,4150,4150,4150,4150,0
20241202,122000,20196325,4150,4150,4150,4150,1
20241202,121900,20192175,4145,4145,4145,4145,0
20241202,121800,20192175,4145,4145,4145,4145,2
20241202,121700,20183885,4145,4145,4145,4145,1
20241202,121600,20179740,4145,4145,4145,4145,0
20241202,121500,20179740,4145,4145,4145,4145,0
20241202,121400,20179740,4145,4150,4150,4145,10
20241202,121300,20138285,4150,4150,4150,4150,0
20241202,121200,20138285,4150,4150,4150,4150,0
20241202,121100,20138285,4150,4150,4150,4150,0
20241202,121000,20138285,4150,4150,4150,4150,2
20241202,120900,20129985,4145,4145,4145,4145,20
20241202,120800,20047085,4145,4145,4145,4145,0
20241202,120700,20047085,4145,4145,4145,4145,2
20241202,120600,20038795,4140,4140,4140,4140,1
20241202,120500,20034655,4140,4140,4140,4140,0
20241202,120400,20034655,4140,4140,4140,4140,0
20241202,120300,20034655,4140,4140,4140,4140,0
20241202,120200,20034655,4140,4140,4140,4140,0
20241202,120100,20034655,4140,4140,4140,4140,33
20241202,120000,19898035,4140,4145,4145,4140,2
20241202,115900,19889750,4140,4140,4140,4140,2
20241202,115800,19881470,4145,4145,4145,4145,0
20241202,115700,19881470,4145,4145,4145,4145,1
20241202,115600,19877325,4145,4140,4145,4140,23
20241202,115500,19782100,4140,4140,4140,4140,1
20241202,115400,19777960,4145,4145,4145,4145,1
20241202,115300,19773815,4140,4140,4140,4140,50
20241202,115200,19566815,4140,4140,4140,4140,0
20241202,115100,19566815,4140,4140,4140,4140,0
20241202,115000,19566815,4140,4145,4145,4140,2
20241202,114900,19558530,4140,4140,4140,4140,90
20241202,114800,19185930,4140,4140,4140,4140,1
20241202,114700,19181790,4140,4150,4150,4140,2
20241202,114600,19173500,4150,4150,4150,4150,0
20241202,114500,19173500,4150,4150,4150,4150,0
20241202,114400,19173500,4150,4150,4150,4150,1
20241202,114300,19169350,4150,4150,4150,4150,0
20241202,114200,19169350,4150,4150,4150,4150,0
20241202,114100,19169350,4150,4150,4150,4150,0
20241202,114000,19169350,4150,4145,4150,4145,3
20241202,113900,19156910,4150,4150,4150,4150,0
20241202,113800,19156910,4150,4150,4150,4150,0
20241202,113700,19156910,4150,4150,4150,4150,1
20241202,113600,19152760,4150,4150,4150,4150,0
20241202,113500,19152760,4150,4150,4150,4150,0
20241202,113400,19152760,4150,4150,4150,4150,1
20241202,113300,19148610,4145,4140,4145,4140,3
20241202,113200,19136180,4140,4140,4140,4140,0
20241202,113100,19136180,4140,4140,4140,4140,0
20241202,113000,19136180,4140,4140,4140,4140,1
20241202,112900,19132040,4135,4135,4135,4135,0
20241202,112800,19132040,4135,4135,4135,4135,1
20241202,112700,19127905,4145,4145,4145,4145,0
20241202,112600,19127905,4145,4145,4145,4145,0
20241202,112500,19127905,4145,4145,4145,4145,0
20241202,112400,19127905,4145,4145,4145,4145,0
20241202,112300,19127905,4145,4145,4145,4145,0
20241202,112200,19127905,4145,4145,4145,4145,1
20241202,112100,19123760,4135,4135,4135,4135,0
20241202,112000,19123760,4135,4140,4140,4135,2
20241202,111900,19115485,4130,4130,4130,4130,20
20241202,111800,19032885,4130,4130,4130,4130,1
20241202,111700,19028755,4145,4145,4145,4145,2
20241202,111600,19020465,4130,4130,4130,4130,1
20241202,111500,19016335,4130,4130,4130,4130,0
20241202,111400,19016335,4130,4140,4140,4130,2
20241202,111300,19008065,4140,4140,4140,4140,0
20241202,111200,19008065,4140,4140,4140,4140,0
20241202,111100,19008065,4140,4140,4140,4140,3
20241202,111000,18995645,4135,4130,4135,4110,98
20241202,110900,18591300,4125,4125,4125,4125,0
20241202,110800,18591300,4125,4125,4125,4125,1
20241202,110700,18587175,4140,4140,4140,4140,1
20241202,110600,18583035,4130,4130,4130,4130,0
20241202,110500,18583035,4130,4130,4130,4130,0
20241202,110400,18583035,4130,4130,4130,4130,1
20241202,110300,18578905,4130,4130,4130,4130,0
20241202,110200,18578905,4130,4130,4130,4130,0
20241202,110100,18578905,4130,4130,4130,4130,0
20241202,110000,18578905,4130,4130,4130,4130,2
20241202,105900,18570645,4130,4130,4130,4130,0
20241202,105800,18570645,4130,4130,4130,4130,0
20241202,105700,18570645,4130,4130,4130,4130,55
20241202,105600,18343495,4130,4130,4130,4130,0
20241202,105500,18343495,4130,4130,4130,4130,0
20241202,105400,18343495,4130,4130,4130,4130,1
20241202,105300,18339365,4130,4130,4130,4130,100
20241202,105200,17926365,4130,4130,4130,4130,0
20241202,105100,17926365,4130,4130,4130,4130,0
20241202,105000,17926365,4130,4145,4145,4130,7
20241202,104900,17897365,4145,4145,4145,4145,113
20241202,104800,17428980,4165,4165,4165,4165,0
20241202,104700,17428980,4165,4165,4165,4165,1
20241202,104600,17424815,4130,4130,4130,4130,0
20241202,104500,17424815,4130,4130,4130,4130,10
20241202,104400,17383515,4125,4125,4125,4125,0
20241202,104300,17383515,4125,4125,4125,4125,0
20241202,104200,17383515,4125,4125,4125,4125,0
20241202,104100,17383515,4125,4125,4125,4125,0
20241202,104000,17383515,4125,4160,4160,4125,3
20241202,103900,17371070,4120,4120,4120,4120,0
20241202,103800,17371070,4120,4120,4120,4120,1
20241202,103700,17366950,4165,4165,4165,4165,1
20241202,103600,17362785,4165,4165,4165,4165,0
20241202,103500,17362785,4165,4165,4165,4165,0
20241202,103400,17362785,4165,4165,4165,4165,1
20241202,103300,17358620,4170,4170,4170,4170,0
20241202,103200,17358620,4170,4170,4170,4170,0
20241202,103100,17358620,4170,4170,4170,4170,0
20241202,103000,17358620,4170,4170,4170,4170,1
20241202,102900,17354450,4120,4120,4120,4120,1
20241202,102800,17350330,4120,4120,4120,4120,1
20241202,102700,17346210,4100,4180,4180,4100,205
20241202,102600,16503265,4180,4180,4180,4180,0
20241202,102500,16503265,4180,4180,4180,4180,0
20241202,102400,16503265,4180,4180,4180,4180,1
20241202,102300,16499085,4180,4175,4180,4175,2
20241202,102200,16490730,4150,4150,4150,4150,19
20241202,102100,16411880,4155,4155,4155,4155,40
20241202,102000,16245680,4180,4180,4180,4180,2
20241202,101900,16237320,4155,4155,4155,4155,0
20241202,101800,16237320,4155,4155,4155,4155,0
20241202,101700,16237320,4155,4185,4185,4150,144
20241202,101600,15639405,4170,4170,4170,4170,0
20241202,101500,15639405,4170,4170,4170,4170,430
20241202,101400,13846305,4170,4180,4180,4170,396
20241202,101300,12194975,4170,4170,4170,4170,0
20241202,101200,12194975,4170,4170,4170,4170,0
20241202,101100,12194975,4170,4170,4170,4170,0
20241202,101000,12194975,4170,4185,4185,4170,2
20241202,100900,12186620,4170,4175,4175,4170,50
20241202,100800,11977920,4170,4170,4170,4170,1
20241202,100700,11973750,4185,4185,4185,4185,1
20241202,100600,11969565,4185,4185,4185,4185,1
20241202,100500,11965380,4175,4175,4175,4175,0
20241202,100400,11965380,4175,4175,4175,4175,66
20241202,100300,11689830,4175,4175,4175,4175,0
20241202,100200,11689830,4175,4175,4175,4175,2
20241202,100100,11681480,4175,4175,4175,4175,0
20241202,100000,11681480,4175,4180,4180,4175,3
20241202,095900,11668945,4175,4175,4175,4175,3
20241202,095800,11656420,4175,4175,4175,4175,0
20241202,095700,11656420,4175,4185,4185,4175,2
20241202,095600,11648060,4185,4185,4185,4185,0
20241202,095500,11648060,4185,4185,4185,4185,0
20241202,095400,11648060,4185,4185,4185,4185,1
20241202,095300,11643875,4175,4175,4175,4175,0
20241202,095200,11643875,4175,4180,4180,4175,39
20241202,095100,11480870,4185,4185,4185,4185,3
20241202,095000,11468315,4185,4185,4185,4185,12
20241202,094900,11418095,4175,4175,4175,4175,0
20241202,094800,11418095,4175,4185,4185,4175,63
20241202,094700,11154710,4185,4185,4185,4185,3
20241202,094600,11142155,4185,4185,4185,4185,0
20241202,094500,11142155,4185,4185,4185,4185,0
20241202,094400,11142155,4185,4185,4185,4185,1
20241202,094300,11137970,4185,4185,4185,4185,0
20241202,094200,11137970,4185,4185,4185,4185,0
20241202,094100,11137970,4185,4185,4185,4185,0
20241202,094000,11137970,4185,4185,4185,4185,2
20241202,093900,11129600,4180,4180,4180,4180,13
20241202,093800,11075260,4185,4185,4185,4185,1
20241202,093700,11071075,4180,4180,4180,4180,2
20241202,093600,11062715,4180,4180,4180,4180,0
20241202,093500,11062715,4180,4180,4180,4180,0
20241202,093400,11062715,4180,4180,4180,4180,0
20241202,093300,11062715,4180,4180,4180,4180,0
20241202,093200,11062715,4180,4180,4180,4180,0
20241202,093100,11062715,4180,4180,4180,4180,0
20241202,093000,11062715,4180,4185,4185,4180,2
20241202,092900,11054350,4185,4210,4210,4185,1244
20241202,092800,5842775,4215,4215,4215,4215,1
20241202,092700,5838560,4220,4220,4220,4220,1
20241202,092600,5834340,4210,4210,4210,4210,25
20241202,092500,5729090,4210,4210,4210,4210,1234
20241202,092400,533950,4220,4220,4220,4220,1
20241202,092300,529730,4210,4210,4210,4210,1
20241202,092200,525520,4210,4210,4210,4210,0
20241202,092100,525520,4210,4210,4210,4210,0
20241202,092000,525520,4210,4210,4210,4210,1
20241202,091900,521310,4190,4190,4190,4190,0
20241202,091800,521310,4190,4190,4190,4190,1
20241202,091700,517120,4215,4215,4215,4215,1
20241202,091600,512905,4190,4190,4190,4190,1
20241202,091500,508715,4210,4210,4210,4210,5
20241202,091400,487665,4225,4225,4225,4225,1
20241202,091300,483440,4220,4220,4220,4220,0
20241202,091200,483440,4220,4220,4220,4220,37
20241202,091100,327300,4220,4220,4220,4220,0
20241202,091000,327300,4220,4225,4225,4220,3
20241202,090900,314630,4220,4220,4220,4220,2
20241202,090800,306190,4230,4230,4230,4230,0
20241202,090700,306190,4230,4230,4230,4230,1
20241202,090600,301960,4230,4230,4230,4230,0
20241202,090500,301960,4230,4230,4230,4230,0
20241202,090400,301960,4230,4230,4230,4230,10
20241202,090300,259660,4230,4230,4230,4230,0
20241202,090200,259660,4230,4230,4230,4230,10
20241202,090100,217360,4180,4180,4180,4180,0
20241202,090000,217360,4180,4180,4180,4180,52