KissMeData/023410/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,190800,272338610,3385,3385,3385,3385,2080
20241202,190700,272338610,3385,3385,3385,3385,0
20241202,190600,272338610,3385,3385,3385,3385,0
20241202,190500,272338610,3385,3385,3385,3385,0
20241202,190400,272338610,3385,3385,3385,3385,0
20241202,190300,272338610,3385,3385,3385,3385,0
20241202,190200,272338610,3385,3385,3385,3385,0
20241202,190100,272338610,3385,3385,3385,3385,0
20241202,190000,272338610,3385,3385,3385,3385,0
20241202,185900,272338610,3385,3385,3385,3385,0
20241202,185800,272338610,3385,3385,3385,3385,0
20241202,185700,272338610,3385,3385,3385,3385,0
20241202,185600,272338610,3385,3385,3385,3385,0
20241202,185500,272338610,3385,3385,3385,3385,0
20241202,185400,272338610,3385,3385,3385,3385,0
20241202,185300,272338610,3385,3385,3385,3385,0
20241202,185200,272338610,3385,3385,3385,3385,0
20241202,185100,272338610,3385,3385,3385,3385,0
20241202,185000,272338610,3385,3385,3385,3385,0
20241202,184900,272338610,3385,3385,3385,3385,0
20241202,184800,272338610,3385,3385,3385,3385,0
20241202,184700,272338610,3385,3385,3385,3385,0
20241202,184600,272338610,3385,3385,3385,3385,0
20241202,184500,272338610,3385,3385,3385,3385,0
20241202,184400,272338610,3385,3385,3385,3385,0
20241202,184300,272338610,3385,3385,3385,3385,0
20241202,184200,272338610,3385,3385,3385,3385,0
20241202,184100,272338610,3385,3385,3385,3385,0
20241202,184000,272338610,3385,3385,3385,3385,0
20241202,183900,272338610,3385,3385,3385,3385,0
20241202,183800,272338610,3385,3385,3385,3385,2080
20241202,183700,272338610,3385,3385,3385,3385,0
20241202,183600,272338610,3385,3385,3385,3385,0
20241202,183500,272338610,3385,3385,3385,3385,0
20241202,183400,272338610,3385,3385,3385,3385,0
20241202,183300,272338610,3385,3385,3385,3385,0
20241202,183200,272338610,3385,3385,3385,3385,0
20241202,183100,272338610,3385,3385,3385,3385,0
20241202,183000,272338610,3385,3385,3385,3385,0
20241202,182900,272338610,3385,3385,3385,3385,0
20241202,182800,272338610,3385,3385,3385,3385,0
20241202,182700,272338610,3385,3385,3385,3385,0
20241202,182600,272338610,3385,3385,3385,3385,0
20241202,182500,272338610,3385,3385,3385,3385,0
20241202,182400,272338610,3385,3385,3385,3385,0
20241202,182300,272338610,3385,3385,3385,3385,0
20241202,182200,272338610,3385,3385,3385,3385,0
20241202,182100,272338610,3385,3385,3385,3385,0
20241202,182000,272338610,3385,3385,3385,3385,0
20241202,181900,272338610,3385,3385,3385,3385,0
20241202,181800,272338610,3385,3385,3385,3385,0
20241202,181700,272338610,3385,3385,3385,3385,0
20241202,181600,272338610,3385,3385,3385,3385,0
20241202,181500,272338610,3385,3385,3385,3385,0
20241202,181400,272338610,3385,3385,3385,3385,0
20241202,181300,272338610,3385,3385,3385,3385,0
20241202,181200,272338610,3385,3385,3385,3385,0
20241202,181100,272338610,3385,3385,3385,3385,0
20241202,181000,272338610,3385,3385,3385,3385,0
20241202,180900,272338610,3385,3385,3385,3385,0
20241202,180800,272338610,3385,3385,3385,3385,2080
20241202,180700,272338610,3385,3385,3385,3385,0
20241202,180600,272338610,3385,3385,3385,3385,0
20241202,180500,272338610,3385,3385,3385,3385,0
20241202,180400,272338610,3385,3385,3385,3385,0
20241202,180300,272338610,3385,3385,3385,3385,0
20241202,180200,272338610,3385,3385,3385,3385,0
20241202,180100,272338610,3385,3385,3385,3385,0
20241202,180000,272338610,3385,3385,3385,3385,0
20241202,175900,272338610,3385,3385,3385,3385,0
20241202,175800,272338610,3385,3385,3385,3385,0
20241202,175700,272338610,3385,3385,3385,3385,0
20241202,175600,272338610,3385,3385,3385,3385,0
20241202,175500,272338610,3385,3385,3385,3385,0
20241202,175400,272338610,3385,3385,3385,3385,0
20241202,175300,272338610,3385,3385,3385,3385,0
20241202,175200,272338610,3385,3385,3385,3385,0
20241202,175100,272338610,3385,3385,3385,3385,0
20241202,175000,272338610,3385,3385,3385,3385,0
20241202,174900,272338610,3385,3385,3385,3385,0
20241202,174800,272338610,3385,3385,3385,3385,0
20241202,174700,272338610,3385,3385,3385,3385,0
20241202,174600,272338610,3385,3385,3385,3385,0
20241202,174500,272338610,3385,3385,3385,3385,0
20241202,174400,272338610,3385,3385,3385,3385,0
20241202,174300,272338610,3385,3385,3385,3385,0
20241202,174200,272338610,3385,3385,3385,3385,0
20241202,174100,272338610,3385,3385,3385,3385,0
20241202,174000,272338610,3385,3385,3385,3385,0
20241202,173900,272338610,3385,3385,3385,3385,0
20241202,173800,272338610,3385,3385,3385,3385,2080
20241202,173700,272338610,3385,3385,3385,3385,0
20241202,173600,272338610,3385,3385,3385,3385,0
20241202,173500,272338610,3385,3385,3385,3385,0
20241202,173400,272338610,3385,3385,3385,3385,0
20241202,173300,272338610,3385,3385,3385,3385,0
20241202,173200,272338610,3385,3385,3385,3385,0
20241202,173100,272338610,3385,3385,3385,3385,0
20241202,173000,272338610,3385,3385,3385,3385,0
20241202,172900,272338610,3385,3385,3385,3385,0
20241202,172800,272338610,3385,3385,3385,3385,0
20241202,172700,272338610,3385,3385,3385,3385,0
20241202,172600,272338610,3385,3385,3385,3385,0
20241202,172500,272338610,3385,3385,3385,3385,0
20241202,172400,272338610,3385,3385,3385,3385,0
20241202,172300,272338610,3385,3385,3385,3385,0
20241202,172200,272338610,3385,3385,3385,3385,0
20241202,172100,272338610,3385,3385,3385,3385,0
20241202,172000,272338610,3385,3385,3385,3385,0
20241202,171900,272338610,3385,3385,3385,3385,0
20241202,171800,272338610,3385,3385,3385,3385,0
20241202,171700,272338610,3385,3385,3385,3385,0
20241202,171600,272338610,3385,3385,3385,3385,0
20241202,171500,272338610,3385,3385,3385,3385,0
20241202,171400,272338610,3385,3385,3385,3385,0
20241202,171300,272338610,3385,3385,3385,3385,0
20241202,171200,272338610,3385,3385,3385,3385,0
20241202,171100,272338610,3385,3385,3385,3385,0
20241202,171000,272338610,3385,3385,3385,3385,0
20241202,170900,272338610,3385,3385,3385,3385,0
20241202,170800,272338610,3385,3385,3385,3385,2080
20241202,170700,272338610,3385,3385,3385,3385,0
20241202,170600,272338610,3385,3385,3385,3385,0
20241202,170500,272338610,3385,3385,3385,3385,0
20241202,170400,272338610,3385,3385,3385,3385,0
20241202,170300,272338610,3385,3385,3385,3385,0
20241202,170200,272338610,3385,3385,3385,3385,0
20241202,170100,272338610,3385,3385,3385,3385,0
20241202,170000,272338610,3385,3385,3385,3385,0
20241202,165900,272338610,3385,3385,3385,3385,0
20241202,165800,272338610,3385,3385,3385,3385,0
20241202,165700,272338610,3385,3385,3385,3385,0
20241202,165600,272338610,3385,3385,3385,3385,0
20241202,165500,272338610,3385,3385,3385,3385,0
20241202,165400,272338610,3385,3385,3385,3385,0
20241202,165300,272338610,3385,3385,3385,3385,0
20241202,165200,272338610,3385,3385,3385,3385,0
20241202,165100,272338610,3385,3385,3385,3385,0
20241202,165000,272338610,3385,3385,3385,3385,0
20241202,164900,272338610,3385,3385,3385,3385,0
20241202,164800,272338610,3385,3385,3385,3385,0
20241202,164700,272338610,3385,3385,3385,3385,0
20241202,164600,272338610,3385,3385,3385,3385,0
20241202,164500,272338610,3385,3385,3385,3385,0
20241202,164400,272338610,3385,3385,3385,3385,0
20241202,164300,272338610,3385,3385,3385,3385,0
20241202,164200,272338610,3385,3385,3385,3385,0
20241202,164100,272338610,3385,3385,3385,3385,0
20241202,164000,272338610,3385,3385,3385,3385,0
20241202,163900,272338610,3385,3385,3385,3385,0
20241202,163800,272338610,3385,3385,3385,3385,2080
20241202,163700,272338610,3385,3385,3385,3385,0
20241202,163600,272338610,3385,3385,3385,3385,0
20241202,163500,272338610,3385,3385,3385,3385,0
20241202,163400,272338610,3385,3385,3385,3385,0
20241202,163300,272338610,3385,3385,3385,3385,0
20241202,163200,272338610,3385,3385,3385,3385,0
20241202,163100,272338610,3385,3385,3385,3385,0
20241202,163000,272338610,3385,3385,3385,3385,0
20241202,162900,272338610,3385,3385,3385,3385,0
20241202,162800,272338610,3385,3385,3385,3385,0
20241202,162700,272338610,3385,3385,3385,3385,0
20241202,162600,272338610,3385,3385,3385,3385,0
20241202,162500,272338610,3385,3385,3385,3385,0
20241202,162400,272338610,3385,3385,3385,3385,0
20241202,162300,272338610,3385,3385,3385,3385,0
20241202,162200,272338610,3385,3385,3385,3385,0
20241202,162100,272338610,3385,3385,3385,3385,0
20241202,162000,272338610,3385,3385,3385,3385,0
20241202,161900,272338610,3385,3385,3385,3385,0
20241202,161800,272338610,3385,3385,3385,3385,0
20241202,161700,272338610,3385,3385,3385,3385,0
20241202,161600,272338610,3385,3385,3385,3385,0
20241202,161500,272338610,3385,3385,3385,3385,0
20241202,161400,272338610,3385,3385,3385,3385,0
20241202,161300,272338610,3385,3385,3385,3385,0
20241202,161200,272338610,3385,3385,3385,3385,0
20241202,161100,272338610,3385,3385,3385,3385,0
20241202,161000,272338610,3385,3385,3385,3385,0
20241202,160900,272338610,3385,3385,3385,3385,0
20241202,160800,272338610,3385,3385,3385,3385,2080
20241202,160700,272338610,3385,3385,3385,3385,0
20241202,160600,272338610,3385,3385,3385,3385,0
20241202,160500,272338610,3385,3385,3385,3385,0
20241202,160400,272338610,3385,3385,3385,3385,0
20241202,160300,272338610,3385,3385,3385,3385,0
20241202,160200,272338610,3385,3385,3385,3385,0
20241202,160100,272338610,3385,3385,3385,3385,0
20241202,160000,272338610,3385,3385,3385,3385,0
20241202,155900,272338610,3385,3385,3385,3385,0
20241202,155800,272338610,3385,3385,3385,3385,0
20241202,155700,272338610,3385,3385,3385,3385,0
20241202,155600,272338610,3385,3385,3385,3385,0
20241202,155500,272338610,3385,3385,3385,3385,0
20241202,155400,272338610,3385,3385,3385,3385,0
20241202,155300,272338610,3385,3385,3385,3385,0
20241202,155200,272338610,3385,3385,3385,3385,0
20241202,155100,272338610,3385,3385,3385,3385,0
20241202,155000,272338610,3385,3385,3385,3385,0
20241202,154900,272338610,3385,3385,3385,3385,0
20241202,154800,272338610,3385,3385,3385,3385,0
20241202,154700,272338610,3385,3385,3385,3385,0
20241202,154600,272338610,3385,3385,3385,3385,0
20241202,154500,272338610,3385,3385,3385,3385,0
20241202,154400,272338610,3385,3385,3385,3385,0
20241202,154300,272338610,3385,3385,3385,3385,0
20241202,154200,272338610,3385,3385,3385,3385,0
20241202,154100,272338610,3385,3385,3385,3385,0
20241202,154000,272338610,3385,3385,3385,3385,0
20241202,153900,272338610,3385,3385,3385,3385,0
20241202,153800,272338610,3385,3385,3385,3385,2080
20241202,153700,272338610,3385,3385,3385,3385,0
20241202,153600,272338610,3385,3385,3385,3385,0
20241202,153500,272338610,3385,3385,3385,3385,0
20241202,153400,272338610,3385,3385,3385,3385,0
20241202,153300,272338610,3385,3385,3385,3385,0
20241202,153200,272338610,3385,3385,3385,3385,0
20241202,153100,272338610,3385,3385,3385,3385,0
20241202,153000,272338610,3385,3385,3385,3385,2080
20241202,152900,265297810,3395,3395,3395,3395,0
20241202,152800,265297810,3395,3395,3395,3395,0
20241202,152700,265297810,3395,3395,3395,3395,0
20241202,152600,265297810,3395,3395,3395,3395,0
20241202,152500,265297810,3395,3395,3395,3395,0
20241202,152400,265297810,3395,3395,3395,3395,0
20241202,152300,265297810,3395,3395,3395,3395,0
20241202,152200,265297810,3395,3395,3395,3395,0
20241202,152100,265297810,3395,3395,3395,3395,0
20241202,152000,265297810,3395,3395,3395,3395,0
20241202,151900,265297810,3395,3395,3395,3395,0
20241202,151800,265297810,3395,3395,3395,3395,0
20241202,151700,265297810,3395,3395,3395,3395,1
20241202,151600,265294415,3395,3395,3395,3395,100
20241202,151500,264954915,3395,3395,3395,3395,1
20241202,151400,264951520,3380,3380,3380,3380,0
20241202,151300,264951520,3380,3380,3380,3380,0
20241202,151200,264951520,3380,3380,3380,3380,0
20241202,151100,264951520,3380,3380,3380,3380,350
20241202,151000,263768520,3380,3380,3380,3380,50
20241202,150900,263599520,3380,3390,3390,3380,95
20241202,150800,263278220,3380,3380,3380,3380,0
20241202,150700,263278220,3380,3380,3380,3380,200
20241202,150600,262602220,3380,3380,3380,3380,10
20241202,150500,262568420,3385,3385,3385,3385,0
20241202,150400,262568420,3385,3385,3385,3385,3108
20241202,150300,252047840,3385,3385,3385,3385,0
20241202,150200,252047840,3385,3385,3385,3385,0
20241202,150100,252047840,3385,3390,3390,3385,999
20241202,150000,248661380,3390,3390,3390,3390,0
20241202,145900,248661380,3390,3390,3390,3390,808
20241202,145800,245922260,3390,3390,3390,3390,542
20241202,145700,244084880,3390,3390,3390,3390,20
20241202,145600,244017080,3390,3390,3390,3390,1000
20241202,145500,240627080,3390,3390,3390,3390,0
20241202,145400,240627080,3390,3390,3390,3390,10
20241202,145300,240593180,3395,3395,3395,3395,1500
20241202,145200,235500680,3390,3390,3390,3390,0
20241202,145100,235500680,3390,3390,3390,3390,0
20241202,145000,235500680,3390,3390,3390,3390,0
20241202,144900,235500680,3390,3395,3395,3390,660
20241202,144800,233262480,3390,3390,3390,3390,3
20241202,144700,233252310,3395,3395,3395,3395,1
20241202,144600,233248915,3390,3390,3390,3390,0
20241202,144500,233248915,3390,3390,3390,3390,0
20241202,144400,233248915,3390,3390,3390,3390,0
20241202,144300,233248915,3390,3390,3390,3390,206
20241202,144200,232550575,3390,3395,3395,3390,1506
20241202,144100,227439320,3395,3395,3395,3395,0
20241202,144000,227439320,3395,3395,3395,3395,0
20241202,143900,227439320,3395,3395,3395,3395,1
20241202,143800,227435925,3385,3385,3385,3385,0
20241202,143700,227435925,3385,3385,3385,3385,1000
20241202,143600,224050925,3385,3385,3385,3385,0
20241202,143500,224050925,3385,3385,3385,3385,0
20241202,143400,224050925,3385,3385,3385,3385,0
20241202,143300,224050925,3385,3385,3385,3385,2000
20241202,143200,217280925,3395,3395,3395,3395,0
20241202,143100,217280925,3395,3395,3395,3395,124
20241202,143000,216859945,3390,3390,3390,3390,2070
20241202,142900,209842645,3390,3390,3390,3390,0
20241202,142800,209842645,3390,3390,3390,3390,0
20241202,142700,209842645,3390,3390,3390,3390,0
20241202,142600,209842645,3390,3390,3390,3390,0
20241202,142500,209842645,3390,3390,3390,3390,0
20241202,142400,209842645,3390,3390,3390,3390,13
20241202,142300,209798575,3395,3395,3395,3395,384
20241202,142200,208494895,3400,3400,3400,3400,10
20241202,142100,208460895,3405,3405,3405,3405,0
20241202,142000,208460895,3405,3405,3405,3405,0
20241202,141900,208460895,3405,3405,3405,3405,0
20241202,141800,208460895,3405,3405,3405,3405,0
20241202,141700,208460895,3405,3405,3405,3405,0
20241202,141600,208460895,3405,3405,3405,3405,0
20241202,141500,208460895,3405,3400,3405,3395,501
20241202,141400,206759940,3400,3400,3405,3400,5
20241202,141300,206742925,3405,3405,3405,3405,0
20241202,141200,206742925,3405,3400,3405,3390,242
20241202,141100,205921590,3400,3400,3400,3400,6
20241202,141000,205901190,3390,3390,3390,3390,0
20241202,140900,205901190,3390,3390,3390,3390,500
20241202,140800,204206190,3405,3405,3405,3405,0
20241202,140700,204206190,3405,3405,3405,3405,0
20241202,140600,204206190,3405,3405,3405,3405,0
20241202,140500,204206190,3405,3405,3405,3405,0
20241202,140400,204206190,3405,3405,3405,3405,0
20241202,140300,204206190,3405,3405,3405,3400,43
20241202,140200,204059975,3405,3405,3405,3405,0
20241202,140100,204059975,3405,3405,3405,3405,0
20241202,140000,204059975,3405,3405,3405,3405,0
20241202,135900,204059975,3405,3405,3405,3405,0
20241202,135800,204059975,3405,3405,3405,3405,1020
20241202,135700,200586875,3405,3410,3410,3405,11
20241202,135600,200549415,3410,3410,3410,3410,0
20241202,135500,200549415,3410,3405,3410,3405,69
20241202,135400,200314395,3400,3400,3400,3400,0
20241202,135300,200314395,3400,3400,3400,3400,0
20241202,135200,200314395,3400,3400,3400,3400,0
20241202,135100,200314395,3400,3400,3400,3400,0
20241202,135000,200314395,3400,3400,3400,3400,0
20241202,134900,200314395,3400,3400,3400,3400,0
20241202,134800,200314395,3400,3400,3400,3400,350
20241202,134700,199124395,3410,3410,3410,3410,0
20241202,134600,199124395,3410,3410,3410,3410,0
20241202,134500,199124395,3410,3410,3410,3410,0
20241202,134400,199124395,3410,3405,3410,3390,1559
20241202,134300,193825645,3410,3410,3410,3410,299
20241202,134200,192806055,3410,3410,3420,3410,417
20241202,134100,191382500,3415,3405,3415,3405,22
20241202,134000,191307480,3400,3400,3400,3400,200
20241202,133900,190627480,3400,3400,3400,3400,1140
20241202,133800,186751480,3400,3400,3400,3400,13
20241202,133700,186707280,3400,3400,3400,3400,20
20241202,133600,186639280,3410,3405,3410,3405,228
20241202,133500,185861850,3405,3405,3405,3405,585
20241202,133400,183869925,3405,3405,3405,3405,2
20241202,133300,183863115,3410,3410,3410,3410,0
20241202,133200,183863115,3410,3410,3410,3410,0
20241202,133100,183863115,3410,3410,3410,3410,2
20241202,133000,183856295,3410,3405,3410,3405,601
20241202,132900,181808885,3405,3405,3405,3405,492
20241202,132800,180133625,3400,3400,3400,3400,2620
20241202,132700,171225625,3390,3390,3390,3390,0
20241202,132600,171225625,3390,3395,3395,3390,792
20241202,132500,168537785,3390,3390,3390,3390,0
20241202,132400,168537785,3390,3390,3395,3390,875
20241202,132300,165568160,3390,3390,3390,3390,4
20241202,132200,165554600,3390,3390,3390,3390,2464
20241202,132100,157201640,3390,3390,3390,3390,546
20241202,132000,155350700,3390,3390,3390,3390,1032
20241202,131900,151852220,3390,3390,3390,3390,400
20241202,131800,150496220,3390,3390,3390,3390,1508
20241202,131700,145384100,3380,3380,3380,3380,37
20241202,131600,145259040,3380,3385,3385,3380,600
20241202,131500,143231020,3385,3385,3385,3385,6
20241202,131400,143210710,3385,3385,3385,3385,160
20241202,131300,142669110,3375,3375,3375,3375,0
20241202,131200,142669110,3375,3375,3375,3375,0
20241202,131100,142669110,3375,3375,3375,3375,0
20241202,131000,142669110,3375,3375,3375,3375,0
20241202,130900,142669110,3375,3380,3380,3375,2000
20241202,130800,135915215,3385,3385,3385,3385,0
20241202,130700,135915215,3385,3385,3385,3385,0
20241202,130600,135915215,3385,3385,3385,3385,0
20241202,130500,135915215,3385,3380,3385,3380,2002
20241202,130400,129148445,3385,3385,3385,3385,0
20241202,130300,129148445,3385,3385,3385,3385,1
20241202,130200,129145060,3385,3385,3385,3385,0
20241202,130100,129145060,3385,3385,3385,3385,0
20241202,130000,129145060,3385,3385,3385,3385,0
20241202,125900,129145060,3385,3380,3385,3380,345
20241202,125800,127978955,3385,3385,3385,3385,0
20241202,125700,127978955,3385,3385,3385,3385,0
20241202,125600,127978955,3385,3385,3385,3385,3
20241202,125500,127968800,3385,3385,3385,3385,0
20241202,125400,127968800,3385,3385,3385,3385,83
20241202,125300,127687845,3385,3385,3385,3385,2
20241202,125200,127681075,3385,3385,3385,3385,0
20241202,125100,127681075,3385,3385,3385,3385,296
20241202,125000,126679115,3385,3385,3385,3385,300
20241202,124900,125663615,3385,3385,3385,3385,0
20241202,124800,125663615,3385,3385,3385,3385,1000
20241202,124700,122278615,3385,3385,3385,3385,0
20241202,124600,122278615,3385,3385,3385,3385,0
20241202,124500,122278615,3385,3385,3385,3385,1000
20241202,124400,118893615,3390,3390,3390,3390,2
20241202,124300,118886835,3390,3390,3390,3390,2
20241202,124200,118880055,3390,3390,3390,3390,1
20241202,124100,118876665,3390,3390,3390,3390,1
20241202,124000,118873275,3390,3390,3390,3390,1
20241202,123900,118869885,3385,3385,3385,3385,200
20241202,123800,118192885,3385,3385,3385,3385,300
20241202,123700,117177385,3385,3385,3385,3385,35
20241202,123600,117058910,3390,3390,3390,3390,0
20241202,123500,117058910,3390,3390,3390,3390,0
20241202,123400,117058910,3390,3385,3390,3385,101
20241202,123300,116717020,3385,3385,3385,3385,0
20241202,123200,116717020,3385,3385,3385,3385,500
20241202,123100,115024520,3385,3385,3385,3385,500
20241202,123000,113332020,3385,3385,3385,3385,0
20241202,122900,113332020,3385,3385,3385,3385,0
20241202,122800,113332020,3385,3385,3385,3385,0
20241202,122700,113332020,3385,3385,3385,3385,100
20241202,122600,112993520,3390,3390,3390,3390,0
20241202,122500,112993520,3390,3390,3390,3390,1902
20241202,122400,106545740,3390,3390,3390,3390,300
20241202,122300,105528740,3390,3390,3390,3390,0
20241202,122200,105528740,3390,3390,3390,3390,200
20241202,122100,104850740,3390,3390,3390,3390,27
20241202,122000,104759210,3390,3390,3390,3390,0
20241202,121900,104759210,3390,3390,3390,3390,25
20241202,121800,104674460,3395,3395,3395,3395,500
20241202,121700,102976960,3390,3390,3390,3390,250
20241202,121600,102129460,3390,3390,3390,3390,100
20241202,121500,101790460,3390,3390,3390,3390,100
20241202,121400,101451460,3395,3395,3395,3395,500
20241202,121300,99753960,3390,3390,3390,3390,0
20241202,121200,99753960,3390,3390,3390,3390,45
20241202,121100,99601410,3390,3390,3390,3390,85
20241202,121000,99313260,3385,3385,3385,3385,0
20241202,120900,99313260,3385,3385,3385,3385,0
20241202,120800,99313260,3385,3385,3385,3385,0
20241202,120700,99313260,3385,3385,3385,3385,0
20241202,120600,99313260,3385,3385,3385,3385,0
20241202,120500,99313260,3385,3385,3385,3385,0
20241202,120400,99313260,3385,3385,3385,3385,0
20241202,120300,99313260,3385,3385,3385,3385,0
20241202,120200,99313260,3385,3385,3385,3385,0
20241202,120100,99313260,3385,3385,3385,3385,0
20241202,120000,99313260,3385,3385,3385,3385,12
20241202,115900,99272640,3390,3390,3390,3390,0
20241202,115800,99272640,3390,3390,3390,3390,14
20241202,115700,99225180,3390,3390,3390,3390,2000
20241202,115600,92445180,3385,3385,3385,3385,0
20241202,115500,92445180,3385,3385,3385,3385,1
20241202,115400,92441795,3390,3390,3390,3390,0
20241202,115300,92441795,3390,3390,3390,3390,0
20241202,115200,92441795,3390,3390,3390,3390,0
20241202,115100,92441795,3390,3385,3390,3385,11
20241202,115000,92404555,3385,3385,3385,3385,0
20241202,114900,92404555,3385,3385,3385,3385,200
20241202,114800,91727555,3385,3385,3385,3385,240
20241202,114700,90915155,3385,3385,3385,3385,4
20241202,114600,90901615,3385,3385,3385,3385,200
20241202,114500,90224615,3390,3390,3390,3390,0
20241202,114400,90224615,3390,3390,3390,3390,29
20241202,114300,90126305,3390,3390,3390,3390,1
20241202,114200,90122915,3380,3380,3380,3380,291
20241202,114100,89139335,3380,3380,3380,3380,0
20241202,114000,89139335,3380,3380,3380,3380,0
20241202,113900,89139335,3380,3380,3380,3380,200
20241202,113800,88463335,3380,3380,3380,3380,0
20241202,113700,88463335,3380,3380,3380,3380,0
20241202,113600,88463335,3380,3380,3380,3380,0
20241202,113500,88463335,3380,3380,3380,3380,0
20241202,113400,88463335,3380,3380,3380,3380,0
20241202,113300,88463335,3380,3380,3380,3380,1
20241202,113200,88459955,3380,3380,3380,3380,0
20241202,113100,88459955,3380,3380,3380,3380,0
20241202,113000,88459955,3380,3380,3380,3380,0
20241202,112900,88459955,3380,3380,3380,3380,31
20241202,112800,88355175,3380,3380,3380,3380,0
20241202,112700,88355175,3380,3380,3380,3380,0
20241202,112600,88355175,3380,3375,3380,3375,66
20241202,112500,88132365,3380,3380,3380,3380,1110
20241202,112400,84380565,3380,3380,3380,3380,10
20241202,112300,84346765,3380,3380,3380,3380,15
20241202,112200,84296065,3380,3380,3380,3380,10
20241202,112100,84262265,3380,3380,3380,3380,5
20241202,112000,84245365,3380,3380,3380,3380,0
20241202,111900,84245365,3380,3380,3380,3380,0
20241202,111800,84245365,3380,3380,3380,3380,0
20241202,111700,84245365,3380,3380,3380,3380,0
20241202,111600,84245365,3380,3380,3380,3380,4
20241202,111500,84231845,3380,3380,3380,3380,0
20241202,111400,84231845,3380,3380,3380,3380,1
20241202,111300,84228465,3380,3380,3380,3380,0
20241202,111200,84228465,3380,3380,3380,3380,0
20241202,111100,84228465,3380,3380,3380,3380,0
20241202,111000,84228465,3380,3380,3380,3380,0
20241202,110900,84228465,3380,3380,3380,3380,1
20241202,110800,84225085,3375,3375,3375,3375,0
20241202,110700,84225085,3375,3375,3375,3375,0
20241202,110600,84225085,3375,3375,3375,3375,1000
20241202,110500,80850085,3375,3375,3375,3375,200
20241202,110400,80175085,3375,3375,3375,3375,58
20241202,110300,79979335,3380,3380,3380,3380,0
20241202,110200,79979335,3380,3380,3380,3380,0
20241202,110100,79979335,3380,3380,3380,3380,0
20241202,110000,79979335,3380,3380,3380,3380,520
20241202,105900,78221735,3375,3375,3375,3375,0
20241202,105800,78221735,3375,3375,3375,3375,0
20241202,105700,78221735,3375,3375,3375,3370,1539
20241202,105600,73032080,3375,3375,3375,3375,200
20241202,105500,72357080,3375,3375,3375,3375,0
20241202,105400,72357080,3375,3375,3375,3375,0
20241202,105300,72357080,3375,3375,3375,3375,95
20241202,105200,72036455,3375,3375,3375,3375,600
20241202,105100,70011455,3375,3375,3375,3375,385
20241202,105000,68712080,3375,3375,3375,3375,0
20241202,104900,68712080,3375,3375,3375,3375,0
20241202,104800,68712080,3375,3375,3375,3375,0
20241202,104700,68712080,3375,3375,3375,3375,0
20241202,104600,68712080,3375,3375,3375,3375,0
20241202,104500,68712080,3375,3375,3375,3375,68
20241202,104400,68482580,3375,3375,3375,3375,0
20241202,104300,68482580,3375,3375,3375,3375,5
20241202,104200,68465705,3375,3375,3375,3375,1000
20241202,104100,65090705,3375,3375,3375,3375,48
20241202,104000,64928705,3375,3375,3375,3375,0
20241202,103900,64928705,3375,3375,3375,3375,0
20241202,103800,64928705,3375,3375,3375,3375,0
20241202,103700,64928705,3375,3375,3375,3375,1
20241202,103600,64925330,3375,3375,3375,3375,2
20241202,103500,64918580,3375,3375,3375,3375,0
20241202,103400,64918580,3375,3375,3375,3375,80
20241202,103300,64648580,3375,3375,3375,3375,618
20241202,103200,62562830,3375,3375,3375,3375,81
20241202,103100,62289455,3375,3375,3375,3375,24
20241202,103000,62208455,3375,3375,3375,3375,2113
20241202,102900,55077080,3380,3380,3380,3380,3
20241202,102800,55066940,3380,3380,3380,3380,0
20241202,102700,55066940,3380,3375,3380,3375,1306
20241202,102600,50659180,3375,3375,3375,3375,0
20241202,102500,50659180,3375,3380,3380,3375,8
20241202,102400,50632165,3380,3380,3380,3380,5
20241202,102300,50615265,3375,3375,3375,3375,0
20241202,102200,50615265,3375,3375,3375,3375,20
20241202,102100,50547765,3375,3375,3375,3375,0
20241202,102000,50547765,3375,3375,3375,3375,100
20241202,101900,50210265,3375,3375,3375,3375,0
20241202,101800,50210265,3375,3375,3375,3375,0
20241202,101700,50210265,3375,3380,3380,3375,300
20241202,101600,49197265,3380,3380,3380,3380,0
20241202,101500,49197265,3380,3380,3380,3380,0
20241202,101400,49197265,3380,3380,3380,3380,0
20241202,101300,49197265,3380,3380,3380,3380,7
20241202,101200,49173605,3380,3380,3380,3380,0
20241202,101100,49173605,3380,3380,3380,3380,2
20241202,101000,49166845,3375,3375,3375,3375,29
20241202,100900,49068970,3380,3380,3380,3380,46
20241202,100800,48913490,3380,3385,3390,3380,1775
20241202,100700,42913870,3390,3390,3390,3390,0
20241202,100600,42913870,3390,3390,3390,3390,0
20241202,100500,42913870,3390,3390,3390,3390,25
20241202,100400,42829120,3385,3385,3385,3385,0
20241202,100300,42829120,3385,3380,3385,3380,1025
20241202,100200,39360195,3380,3380,3380,3380,0
20241202,100100,39360195,3380,3380,3380,3380,7
20241202,100000,39336535,3385,3385,3385,3385,2
20241202,095900,39329765,3380,3380,3380,3380,0
20241202,095800,39329765,3380,3380,3380,3380,0
20241202,095700,39329765,3380,3380,3380,3380,500
20241202,095600,37639765,3390,3390,3390,3390,0
20241202,095500,37639765,3390,3390,3390,3390,0
20241202,095400,37639765,3390,3390,3390,3390,5
20241202,095300,37622815,3380,3390,3390,3380,30
20241202,095200,37521335,3390,3390,3390,3390,14
20241202,095100,37473875,3380,3380,3380,3380,0
20241202,095000,37473875,3380,3380,3380,3380,234
20241202,094900,36682955,3390,3390,3390,3390,0
20241202,094800,36682955,3390,3390,3390,3390,29
20241202,094700,36584645,3380,3380,3380,3380,0
20241202,094600,36584645,3380,3380,3380,3380,30
20241202,094500,36483245,3375,3375,3375,3375,0
20241202,094400,36483245,3375,3380,3380,3375,2477
20241202,094300,28120620,3375,3375,3375,3375,0
20241202,094200,28120620,3375,3375,3375,3375,0
20241202,094100,28120620,3375,3375,3375,3375,296
20241202,094000,27121620,3375,3380,3380,3375,1250
20241202,093900,22899085,3380,3380,3380,3380,1605
20241202,093800,17474185,3380,3380,3380,3380,5
20241202,093700,17457285,3390,3390,3390,3390,0
20241202,093600,17457285,3390,3380,3390,3380,203
20241202,093500,16771120,3380,3380,3380,3380,16
20241202,093400,16717040,3380,3380,3380,3380,0
20241202,093300,16717040,3380,3385,3385,3375,205
20241202,093200,16025135,3375,3380,3380,3375,207
20241202,093100,15326410,3375,3380,3380,3375,490
20241202,093000,13670960,3380,3380,3380,3380,92
20241202,092900,13360000,3380,3380,3380,3380,0
20241202,092800,13360000,3380,3380,3380,3380,2
20241202,092700,13353240,3380,3380,3380,3380,0
20241202,092600,13353240,3380,3380,3380,3380,70
20241202,092500,13116640,3375,3375,3375,3375,0
20241202,092400,13116640,3375,3375,3375,3375,81
20241202,092300,12843265,3375,3380,3380,3375,200
20241202,092200,12167985,3380,3385,3385,3380,158
20241202,092100,11633930,3385,3390,3390,3385,420
20241202,092000,10212220,3390,3390,3390,3390,0
20241202,091900,10212220,3390,3390,3390,3390,30
20241202,091800,10110520,3385,3385,3385,3385,745
20241202,091700,7588695,3390,3390,3395,3390,3
20241202,091600,7578520,3390,3390,3390,3385,99
20241202,091500,7242935,3390,3390,3390,3390,38
20241202,091400,7114115,3395,3395,3395,3395,1
20241202,091300,7110720,3385,3385,3385,3385,0
20241202,091200,7110720,3385,3390,3390,3385,510
20241202,091100,5383400,3390,3390,3390,3390,0
20241202,091000,5383400,3390,3390,3390,3390,297
20241202,090900,4376570,3390,3390,3390,3390,0
20241202,090800,4376570,3390,3390,3390,3390,0
20241202,090700,4376570,3390,3390,3390,3390,44
20241202,090600,4227410,3400,3390,3400,3390,505
20241202,090500,2515410,3390,3390,3390,3390,200
20241202,090400,1837410,3400,3400,3400,3400,0
20241202,090300,1837410,3400,3400,3400,3400,3
20241202,090200,1827210,3390,3390,3390,3390,0
20241202,090100,1827210,3390,3390,3390,3390,0
20241202,090000,1827210,3390,3390,3390,3390,476