KissMeData/034810/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,191900,197917820,5820,5820,5820,5820,1788
20241202,191800,197917820,5820,5820,5820,5820,0
20241202,191700,197917820,5820,5820,5820,5820,0
20241202,191600,197917820,5820,5820,5820,5820,0
20241202,191500,197917820,5820,5820,5820,5820,0
20241202,191400,197917820,5820,5820,5820,5820,0
20241202,191300,197917820,5820,5820,5820,5820,0
20241202,191200,197917820,5820,5820,5820,5820,0
20241202,191100,197917820,5820,5820,5820,5820,0
20241202,191000,197917820,5820,5820,5820,5820,0
20241202,190900,197917820,5820,5820,5820,5820,0
20241202,190800,197917820,5820,5820,5820,5820,0
20241202,190700,197917820,5820,5820,5820,5820,0
20241202,190600,197917820,5820,5820,5820,5820,0
20241202,190500,197917820,5820,5820,5820,5820,0
20241202,190400,197917820,5820,5820,5820,5820,0
20241202,190300,197917820,5820,5820,5820,5820,0
20241202,190200,197917820,5820,5820,5820,5820,0
20241202,190100,197917820,5820,5820,5820,5820,0
20241202,190000,197917820,5820,5820,5820,5820,0
20241202,185900,197917820,5820,5820,5820,5820,0
20241202,185800,197917820,5820,5820,5820,5820,0
20241202,185700,197917820,5820,5820,5820,5820,0
20241202,185600,197917820,5820,5820,5820,5820,0
20241202,185500,197917820,5820,5820,5820,5820,0
20241202,185400,197917820,5820,5820,5820,5820,0
20241202,185300,197917820,5820,5820,5820,5820,0
20241202,185200,197917820,5820,5820,5820,5820,0
20241202,185100,197917820,5820,5820,5820,5820,0
20241202,185000,197917820,5820,5820,5820,5820,0
20241202,184900,197917820,5820,5820,5820,5820,1788
20241202,184800,197917820,5820,5820,5820,5820,0
20241202,184700,197917820,5820,5820,5820,5820,0
20241202,184600,197917820,5820,5820,5820,5820,0
20241202,184500,197917820,5820,5820,5820,5820,0
20241202,184400,197917820,5820,5820,5820,5820,0
20241202,184300,197917820,5820,5820,5820,5820,0
20241202,184200,197917820,5820,5820,5820,5820,0
20241202,184100,197917820,5820,5820,5820,5820,0
20241202,184000,197917820,5820,5820,5820,5820,0
20241202,183900,197917820,5820,5820,5820,5820,0
20241202,183800,197917820,5820,5820,5820,5820,0
20241202,183700,197917820,5820,5820,5820,5820,0
20241202,183600,197917820,5820,5820,5820,5820,0
20241202,183500,197917820,5820,5820,5820,5820,0
20241202,183400,197917820,5820,5820,5820,5820,0
20241202,183300,197917820,5820,5820,5820,5820,0
20241202,183200,197917820,5820,5820,5820,5820,0
20241202,183100,197917820,5820,5820,5820,5820,0
20241202,183000,197917820,5820,5820,5820,5820,0
20241202,182900,197917820,5820,5820,5820,5820,0
20241202,182800,197917820,5820,5820,5820,5820,0
20241202,182700,197917820,5820,5820,5820,5820,0
20241202,182600,197917820,5820,5820,5820,5820,0
20241202,182500,197917820,5820,5820,5820,5820,0
20241202,182400,197917820,5820,5820,5820,5820,0
20241202,182300,197917820,5820,5820,5820,5820,0
20241202,182200,197917820,5820,5820,5820,5820,0
20241202,182100,197917820,5820,5820,5820,5820,0
20241202,182000,197917820,5820,5820,5820,5820,0
20241202,181900,197917820,5820,5820,5820,5820,1788
20241202,181800,197917820,5820,5820,5820,5820,0
20241202,181700,197917820,5820,5820,5820,5820,0
20241202,181600,197917820,5820,5820,5820,5820,0
20241202,181500,197917820,5820,5820,5820,5820,0
20241202,181400,197917820,5820,5820,5820,5820,0
20241202,181300,197917820,5820,5820,5820,5820,0
20241202,181200,197917820,5820,5820,5820,5820,0
20241202,181100,197917820,5820,5820,5820,5820,0
20241202,181000,197917820,5820,5820,5820,5820,0
20241202,180900,197917820,5820,5820,5820,5820,0
20241202,180800,197917820,5820,5820,5820,5820,0
20241202,180700,197917820,5820,5820,5820,5820,0
20241202,180600,197917820,5820,5820,5820,5820,0
20241202,180500,197917820,5820,5820,5820,5820,0
20241202,180400,197917820,5820,5820,5820,5820,0
20241202,180300,197917820,5820,5820,5820,5820,0
20241202,180200,197917820,5820,5820,5820,5820,0
20241202,180100,197917820,5820,5820,5820,5820,0
20241202,180000,197917820,5820,5820,5820,5820,0
20241202,175900,197917820,5820,5820,5820,5820,0
20241202,175800,197917820,5820,5820,5820,5820,0
20241202,175700,197917820,5820,5820,5820,5820,0
20241202,175600,197917820,5820,5820,5820,5820,0
20241202,175500,197917820,5820,5820,5820,5820,0
20241202,175400,197917820,5820,5820,5820,5820,0
20241202,175300,197917820,5820,5820,5820,5820,0
20241202,175200,197917820,5820,5820,5820,5820,0
20241202,175100,197917820,5820,5820,5820,5820,0
20241202,175000,197917820,5820,5820,5820,5820,0
20241202,174900,197917820,5820,5820,5820,5820,1788
20241202,174800,197917820,5820,5820,5820,5820,0
20241202,174700,197917820,5820,5820,5820,5820,0
20241202,174600,197917820,5820,5820,5820,5820,0
20241202,174500,197917820,5820,5820,5820,5820,0
20241202,174400,197917820,5820,5820,5820,5820,0
20241202,174300,197917820,5820,5820,5820,5820,0
20241202,174200,197917820,5820,5820,5820,5820,0
20241202,174100,197917820,5820,5820,5820,5820,0
20241202,174000,197917820,5820,5820,5820,5820,0
20241202,173900,197917820,5820,5820,5820,5820,0
20241202,173800,197917820,5820,5820,5820,5820,0
20241202,173700,197917820,5820,5820,5820,5820,0
20241202,173600,197917820,5820,5820,5820,5820,0
20241202,173500,197917820,5820,5820,5820,5820,0
20241202,173400,197917820,5820,5820,5820,5820,0
20241202,173300,197917820,5820,5820,5820,5820,0
20241202,173200,197917820,5820,5820,5820,5820,0
20241202,173100,197917820,5820,5820,5820,5820,0
20241202,173000,197917820,5820,5820,5820,5820,0
20241202,172900,197917820,5820,5820,5820,5820,0
20241202,172800,197917820,5820,5820,5820,5820,0
20241202,172700,197917820,5820,5820,5820,5820,0
20241202,172600,197917820,5820,5820,5820,5820,0
20241202,172500,197917820,5820,5820,5820,5820,0
20241202,172400,197917820,5820,5820,5820,5820,0
20241202,172300,197917820,5820,5820,5820,5820,0
20241202,172200,197917820,5820,5820,5820,5820,0
20241202,172100,197917820,5820,5820,5820,5820,0
20241202,172000,197917820,5820,5820,5820,5820,0
20241202,171900,197917820,5820,5820,5820,5820,1788
20241202,171800,197917820,5820,5820,5820,5820,0
20241202,171700,197917820,5820,5820,5820,5820,0
20241202,171600,197917820,5820,5820,5820,5820,0
20241202,171500,197917820,5820,5820,5820,5820,0
20241202,171400,197917820,5820,5820,5820,5820,0
20241202,171300,197917820,5820,5820,5820,5820,0
20241202,171200,197917820,5820,5820,5820,5820,0
20241202,171100,197917820,5820,5820,5820,5820,0
20241202,171000,197917820,5820,5820,5820,5820,0
20241202,170900,197917820,5820,5820,5820,5820,0
20241202,170800,197917820,5820,5820,5820,5820,0
20241202,170700,197917820,5820,5820,5820,5820,0
20241202,170600,197917820,5820,5820,5820,5820,0
20241202,170500,197917820,5820,5820,5820,5820,0
20241202,170400,197917820,5820,5820,5820,5820,0
20241202,170300,197917820,5820,5820,5820,5820,0
20241202,170200,197917820,5820,5820,5820,5820,0
20241202,170100,197917820,5820,5820,5820,5820,0
20241202,170000,197917820,5820,5820,5820,5820,0
20241202,165900,197917820,5820,5820,5820,5820,0
20241202,165800,197917820,5820,5820,5820,5820,0
20241202,165700,197917820,5820,5820,5820,5820,0
20241202,165600,197917820,5820,5820,5820,5820,0
20241202,165500,197917820,5820,5820,5820,5820,0
20241202,165400,197917820,5820,5820,5820,5820,0
20241202,165300,197917820,5820,5820,5820,5820,0
20241202,165200,197917820,5820,5820,5820,5820,0
20241202,165100,197917820,5820,5820,5820,5820,0
20241202,165000,197917820,5820,5820,5820,5820,0
20241202,164900,197917820,5820,5820,5820,5820,1788
20241202,164800,197917820,5820,5820,5820,5820,0
20241202,164700,197917820,5820,5820,5820,5820,0
20241202,164600,197917820,5820,5820,5820,5820,0
20241202,164500,197917820,5820,5820,5820,5820,0
20241202,164400,197917820,5820,5820,5820,5820,0
20241202,164300,197917820,5820,5820,5820,5820,0
20241202,164200,197917820,5820,5820,5820,5820,0
20241202,164100,197917820,5820,5820,5820,5820,0
20241202,164000,197917820,5820,5820,5820,5820,0
20241202,163900,197917820,5820,5820,5820,5820,0
20241202,163800,197917820,5820,5820,5820,5820,0
20241202,163700,197917820,5820,5820,5820,5820,0
20241202,163600,197917820,5820,5820,5820,5820,0
20241202,163500,197917820,5820,5820,5820,5820,0
20241202,163400,197917820,5820,5820,5820,5820,0
20241202,163300,197917820,5820,5820,5820,5820,0
20241202,163200,197917820,5820,5820,5820,5820,0
20241202,163100,197917820,5820,5820,5820,5820,0
20241202,163000,197917820,5820,5820,5820,5820,0
20241202,162900,197917820,5820,5820,5820,5820,0
20241202,162800,197917820,5820,5820,5820,5820,0
20241202,162700,197917820,5820,5820,5820,5820,0
20241202,162600,197917820,5820,5820,5820,5820,0
20241202,162500,197917820,5820,5820,5820,5820,0
20241202,162400,197917820,5820,5820,5820,5820,0
20241202,162300,197917820,5820,5820,5820,5820,0
20241202,162200,197917820,5820,5820,5820,5820,0
20241202,162100,197917820,5820,5820,5820,5820,0
20241202,162000,197917820,5820,5820,5820,5820,0
20241202,161900,197917820,5820,5820,5820,5820,1788
20241202,161800,197917820,5820,5820,5820,5820,0
20241202,161700,197917820,5820,5820,5820,5820,0
20241202,161600,197917820,5820,5820,5820,5820,0
20241202,161500,197917820,5820,5820,5820,5820,0
20241202,161400,197917820,5820,5820,5820,5820,0
20241202,161300,197917820,5820,5820,5820,5820,0
20241202,161200,197917820,5820,5820,5820,5820,0
20241202,161100,197917820,5820,5820,5820,5820,0
20241202,161000,197917820,5820,5820,5820,5820,0
20241202,160900,197917820,5820,5820,5820,5820,0
20241202,160800,197917820,5820,5820,5820,5820,0
20241202,160700,197917820,5820,5820,5820,5820,0
20241202,160600,197917820,5820,5820,5820,5820,0
20241202,160500,197917820,5820,5820,5820,5820,0
20241202,160400,197917820,5820,5820,5820,5820,0
20241202,160300,197917820,5820,5820,5820,5820,0
20241202,160200,197917820,5820,5820,5820,5820,0
20241202,160100,197917820,5820,5820,5820,5820,0
20241202,160000,197917820,5820,5820,5820,5820,0
20241202,155900,197917820,5820,5820,5820,5820,0
20241202,155800,197917820,5820,5820,5820,5820,0
20241202,155700,197917820,5820,5820,5820,5820,0
20241202,155600,197917820,5820,5820,5820,5820,0
20241202,155500,197917820,5820,5820,5820,5820,0
20241202,155400,197917820,5820,5820,5820,5820,0
20241202,155300,197917820,5820,5820,5820,5820,0
20241202,155200,197917820,5820,5820,5820,5820,0
20241202,155100,197917820,5820,5820,5820,5820,0
20241202,155000,197917820,5820,5820,5820,5820,0
20241202,154900,197917820,5820,5820,5820,5820,1788
20241202,154800,197917820,5820,5820,5820,5820,0
20241202,154700,197917820,5820,5820,5820,5820,0
20241202,154600,197917820,5820,5820,5820,5820,0
20241202,154500,197917820,5820,5820,5820,5820,0
20241202,154400,197917820,5820,5820,5820,5820,0
20241202,154300,197917820,5820,5820,5820,5820,0
20241202,154200,197917820,5820,5820,5820,5820,0
20241202,154100,197917820,5820,5820,5820,5820,0
20241202,154000,197917820,5820,5820,5820,5820,0
20241202,153900,197917820,5820,5820,5820,5820,0
20241202,153800,197917820,5820,5820,5820,5820,0
20241202,153700,197917820,5820,5820,5820,5820,0
20241202,153600,197917820,5820,5820,5820,5820,0
20241202,153500,197917820,5820,5820,5820,5820,0
20241202,153400,197917820,5820,5820,5820,5820,0
20241202,153300,197917820,5820,5820,5820,5820,0
20241202,153200,197917820,5820,5820,5820,5820,0
20241202,153100,197917820,5820,5820,5820,5820,0
20241202,153000,197917820,5820,5820,5820,5820,1788
20241202,152900,187511660,5830,5830,5830,5830,0
20241202,152800,187511660,5830,5830,5830,5830,0
20241202,152700,187511660,5830,5830,5830,5830,0
20241202,152600,187511660,5830,5830,5830,5830,0
20241202,152500,187511660,5830,5830,5830,5830,0
20241202,152400,187511660,5830,5830,5830,5830,0
20241202,152300,187511660,5830,5830,5830,5830,0
20241202,152200,187511660,5830,5830,5830,5830,0
20241202,152100,187511660,5830,5830,5830,5830,0
20241202,152000,187511660,5830,5830,5830,5830,0
20241202,151900,187511660,5830,5830,5830,5830,76
20241202,151800,187068580,5830,5860,5860,5830,1468
20241202,151700,178491810,5850,5850,5850,5850,53
20241202,151600,178181760,5850,5850,5850,5850,95
20241202,151500,177626010,5860,5860,5860,5860,33
20241202,151400,177432630,5860,5870,5870,5860,75
20241202,151300,176992920,5890,5890,5890,5890,0
20241202,151200,176992920,5890,5890,5890,5890,0
20241202,151100,176992920,5890,5870,5890,5870,104
20241202,151000,176381430,5860,5860,5860,5860,0
20241202,150900,176381430,5860,5860,5860,5860,0
20241202,150800,176381430,5860,5860,5860,5860,0
20241202,150700,176381430,5860,5860,5860,5860,6
20241202,150600,176346270,5850,5850,5850,5850,1
20241202,150500,176340420,5850,5850,5890,5850,508
20241202,150400,173360080,5850,5850,5850,5850,31
20241202,150300,173178730,5850,5860,5860,5850,281
20241202,150200,171532880,5850,5850,5850,5850,30
20241202,150100,171357380,5840,5840,5840,5840,121
20241202,150000,170650740,5850,5850,5850,5850,0
20241202,145900,170650740,5850,5850,5850,5850,77
20241202,145800,170200290,5860,5860,5860,5860,2
20241202,145700,170188570,5850,5850,5850,5850,0
20241202,145600,170188570,5850,5850,5850,5850,0
20241202,145500,170188570,5850,5850,5850,5850,88
20241202,145400,169673770,5850,5850,5850,5850,0
20241202,145300,169673770,5850,5850,5850,5850,50
20241202,145200,169381270,5860,5860,5860,5860,200
20241202,145100,168209270,5840,5840,5840,5840,0
20241202,145000,168209270,5840,5840,5840,5840,0
20241202,144900,168209270,5840,5840,5840,5840,650
20241202,144800,164413270,5830,5840,5840,5830,114
20241202,144700,163748600,5840,5840,5840,5840,297
20241202,144600,162014120,5850,5850,5850,5850,48
20241202,144500,161733320,5860,5860,5860,5860,25
20241202,144400,161586820,5850,5850,5850,5850,0
20241202,144300,161586820,5850,5840,5850,5840,24
20241202,144200,161446430,5850,5840,5850,5840,26
20241202,144100,161294340,5840,5850,5850,5840,3
20241202,144000,161276810,5840,5840,5840,5840,134
20241202,143900,160494250,5840,5840,5840,5840,0
20241202,143800,160494250,5840,5840,5840,5840,0
20241202,143700,160494250,5840,5840,5840,5840,0
20241202,143600,160494250,5840,5840,5840,5840,0
20241202,143500,160494250,5840,5840,5840,5840,0
20241202,143400,160494250,5840,5860,5860,5840,97
20241202,143300,159927750,5850,5850,5850,5850,0
20241202,143200,159927750,5850,5850,5850,5850,0
20241202,143100,159927750,5850,5850,5850,5850,55
20241202,143000,159606000,5860,5860,5860,5860,15
20241202,142900,159518100,5850,5860,5860,5850,2
20241202,142800,159506390,5860,5860,5860,5860,0
20241202,142700,159506390,5860,5860,5860,5860,0
20241202,142600,159506390,5860,5860,5860,5860,0
20241202,142500,159506390,5860,5860,5860,5860,0
20241202,142400,159506390,5860,5860,5860,5860,0
20241202,142300,159506390,5860,5860,5860,5860,0
20241202,142200,159506390,5860,5860,5860,5860,200
20241202,142100,158334390,5860,5860,5860,5860,0
20241202,142000,158334390,5860,5860,5860,5860,0
20241202,141900,158334390,5860,5860,5860,5860,0
20241202,141800,158334390,5860,5860,5860,5860,100
20241202,141700,157748390,5850,5850,5850,5850,0
20241202,141600,157748390,5850,5850,5850,5850,1
20241202,141500,157742540,5840,5840,5840,5840,0
20241202,141400,157742540,5840,5850,5850,5840,10
20241202,141300,157684050,5850,5850,5850,5850,1
20241202,141200,157678200,5850,5850,5850,5850,6
20241202,141100,157643100,5860,5860,5860,5860,0
20241202,141000,157643100,5860,5860,5860,5860,0
20241202,140900,157643100,5860,5860,5860,5860,0
20241202,140800,157643100,5860,5860,5860,5860,0
20241202,140700,157643100,5860,5860,5860,5860,0
20241202,140600,157643100,5860,5860,5860,5860,0
20241202,140500,157643100,5860,5860,5860,5860,0
20241202,140400,157643100,5860,5860,5860,5860,0
20241202,140300,157643100,5860,5860,5860,5860,0
20241202,140200,157643100,5860,5860,5860,5860,0
20241202,140100,157643100,5860,5860,5860,5860,0
20241202,140000,157643100,5860,5860,5860,5860,1
20241202,135900,157637240,5850,5850,5850,5850,0
20241202,135800,157637240,5850,5850,5850,5850,0
20241202,135700,157637240,5850,5850,5850,5850,0
20241202,135600,157637240,5850,5850,5850,5850,0
20241202,135500,157637240,5850,5870,5870,5850,1415
20241202,135400,149355670,5890,5890,5890,5890,11
20241202,135300,149290880,5890,5900,5900,5890,29
20241202,135200,149119790,5900,5890,5900,5890,34
20241202,135100,148919220,5890,5890,5900,5890,17
20241202,135000,148818980,5900,5890,5900,5890,39
20241202,134900,148589210,5890,5880,5900,5880,40
20241202,134800,148353290,5900,5890,5900,5880,157
20241202,134700,147428830,5880,5880,5890,5880,6
20241202,134600,147393530,5900,5900,5900,5900,0
20241202,134500,147393530,5900,5900,5900,5900,1
20241202,134400,147387630,5900,5900,5900,5900,0
20241202,134300,147387630,5900,5880,5900,5880,138
20241202,134200,146575730,5870,5870,5870,5870,1
20241202,134100,146569860,5880,5870,5880,5860,328
20241202,134000,144644460,5870,5870,5870,5870,1
20241202,133900,144638590,5870,5870,5870,5870,15
20241202,133800,144550540,5870,5870,5870,5870,1
20241202,133700,144544670,5870,5870,5870,5870,0
20241202,133600,144544670,5870,5870,5870,5870,0
20241202,133500,144544670,5870,5870,5870,5870,20
20241202,133400,144427270,5870,5870,5870,5870,100
20241202,133300,143840270,5870,5870,5870,5870,0
20241202,133200,143840270,5870,5870,5870,5870,17
20241202,133100,143740480,5870,5850,5870,5840,126
20241202,133000,143003080,5860,5850,5860,5850,2
20241202,132900,142991370,5870,5870,5870,5870,7
20241202,132800,142950280,5870,5840,5870,5840,19
20241202,132700,142838980,5850,5840,5850,5830,7
20241202,132600,142798080,5850,5830,5850,5830,3
20241202,132500,142780560,5850,5850,5850,5850,0
20241202,132400,142780560,5850,5850,5850,5850,100
20241202,132300,142195560,5830,5840,5840,5830,143
20241202,132200,141361840,5870,5870,5870,5870,0
20241202,132100,141361840,5870,5850,5870,5850,3
20241202,132000,141344260,5840,5840,5840,5840,28
20241202,131900,141180740,5850,5850,5850,5850,0
20241202,131800,141180740,5850,5850,5850,5850,1
20241202,131700,141174890,5850,5850,5850,5850,196
20241202,131600,140028290,5840,5840,5840,5840,42
20241202,131500,139783010,5840,5840,5840,5840,0
20241202,131400,139783010,5840,5840,5840,5840,0
20241202,131300,139783010,5840,5850,5850,5840,22
20241202,131200,139654480,5830,5830,5830,5830,0
20241202,131100,139654480,5830,5830,5830,5830,0
20241202,131000,139654480,5830,5830,5830,5830,0
20241202,130900,139654480,5830,5830,5830,5830,0
20241202,130800,139654480,5830,5830,5830,5830,0
20241202,130700,139654480,5830,5830,5830,5830,0
20241202,130600,139654480,5830,5830,5830,5830,0
20241202,130500,139654480,5830,5830,5830,5830,0
20241202,130400,139654480,5830,5830,5830,5830,0
20241202,130300,139654480,5830,5830,5830,5830,0
20241202,130200,139654480,5830,5830,5830,5830,0
20241202,130100,139654480,5830,5830,5830,5830,0
20241202,130000,139654480,5830,5830,5830,5830,100
20241202,125900,139071480,5870,5870,5870,5870,35
20241202,125800,138866030,5860,5850,5860,5850,250
20241202,125700,137401420,5850,5840,5850,5840,120
20241202,125600,136699620,5840,5840,5840,5840,10
20241202,125500,136641220,5830,5830,5830,5830,0
20241202,125400,136641220,5830,5830,5830,5830,0
20241202,125300,136641220,5830,5830,5830,5830,1
20241202,125200,136635390,5840,5840,5840,5840,0
20241202,125100,136635390,5840,5840,5840,5840,0
20241202,125000,136635390,5840,5840,5840,5840,1
20241202,124900,136629550,5830,5830,5830,5830,0
20241202,124800,136629550,5830,5830,5830,5830,0
20241202,124700,136629550,5830,5840,5850,5830,3
20241202,124600,136612030,5830,5830,5830,5830,163
20241202,124500,135661740,5820,5820,5820,5820,0
20241202,124400,135661740,5820,5840,5840,5820,240
20241202,124300,134262530,5830,5830,5830,5830,0
20241202,124200,134262530,5830,5830,5830,5830,0
20241202,124100,134262530,5830,5830,5830,5830,0
20241202,124000,134262530,5830,5840,5840,5830,100
20241202,123900,133679390,5850,5850,5850,5850,0
20241202,123800,133679390,5850,5850,5850,5850,1
20241202,123700,133673540,5850,5850,5850,5850,4
20241202,123600,133650140,5860,5860,5860,5860,0
20241202,123500,133650140,5860,5860,5860,5860,0
20241202,123400,133650140,5860,5860,5860,5860,0
20241202,123300,133650140,5860,5860,5860,5860,0
20241202,123200,133650140,5860,5860,5860,5860,1
20241202,123100,133644280,5870,5860,5870,5860,5
20241202,123000,133614960,5870,5870,5870,5870,1
20241202,122900,133609090,5860,5860,5860,5860,2
20241202,122800,133597370,5860,5860,5860,5860,140
20241202,122700,132776970,5860,5860,5860,5860,0
20241202,122600,132776970,5860,5860,5860,5860,16
20241202,122500,132683210,5860,5860,5860,5860,10
20241202,122400,132624610,5850,5850,5850,5850,0
20241202,122300,132624610,5850,5850,5850,5850,0
20241202,122200,132624610,5850,5850,5850,5850,0
20241202,122100,132624610,5850,5850,5850,5850,0
20241202,122000,132624610,5850,5850,5850,5850,0
20241202,121900,132624610,5850,5850,5850,5850,0
20241202,121800,132624610,5850,5850,5850,5850,0
20241202,121700,132624610,5850,5850,5850,5850,1
20241202,121600,132618760,5840,5850,5850,5840,53
20241202,121500,132308720,5860,5860,5860,5860,0
20241202,121400,132308720,5860,5860,5860,5860,0
20241202,121300,132308720,5860,5860,5860,5860,0
20241202,121200,132308720,5860,5860,5860,5860,0
20241202,121100,132308720,5860,5860,5860,5860,0
20241202,121000,132308720,5860,5860,5860,5860,0
20241202,120900,132308720,5860,5860,5860,5860,0
20241202,120800,132308720,5860,5860,5860,5860,0
20241202,120700,132308720,5860,5860,5860,5860,0
20241202,120600,132308720,5860,5860,5860,5860,0
20241202,120500,132308720,5860,5860,5860,5860,0
20241202,120400,132308720,5860,5860,5860,5860,0
20241202,120300,132308720,5860,5860,5860,5860,0
20241202,120200,132308720,5860,5860,5860,5860,0
20241202,120100,132308720,5860,5860,5860,5860,6
20241202,120000,132273560,5850,5850,5850,5850,0
20241202,115900,132273560,5850,5850,5850,5850,1
20241202,115800,132267710,5840,5840,5840,5840,0
20241202,115700,132267710,5840,5840,5840,5840,0
20241202,115600,132267710,5840,5840,5840,5840,0
20241202,115500,132267710,5840,5830,5840,5830,6
20241202,115400,132232680,5830,5840,5840,5830,200
20241202,115300,131066440,5840,5850,5850,5840,301
20241202,115200,129308500,5880,5880,5880,5880,0
20241202,115100,129308500,5880,5880,5880,5880,0
20241202,115000,129308500,5880,5880,5880,5880,0
20241202,114900,129308500,5880,5880,5880,5880,0
20241202,114800,129308500,5880,5880,5880,5880,0
20241202,114700,129308500,5880,5880,5880,5880,0
20241202,114600,129308500,5880,5850,5880,5850,694
20241202,114500,125235740,5840,5840,5840,5840,0
20241202,114400,125235740,5840,5840,5840,5840,0
20241202,114300,125235740,5840,5840,5840,5840,0
20241202,114200,125235740,5840,5840,5840,5840,0
20241202,114100,125235740,5840,5840,5840,5840,0
20241202,114000,125235740,5840,5850,5850,5840,8
20241202,113900,125188960,5860,5860,5860,5860,0
20241202,113800,125188960,5860,5860,5860,5860,0
20241202,113700,125188960,5860,5860,5860,5860,11
20241202,113600,125124500,5860,5870,5870,5860,161
20241202,113500,124179520,5870,5870,5870,5870,16
20241202,113400,124085600,5870,5870,5870,5870,0
20241202,113300,124085600,5870,5870,5870,5870,300
20241202,113200,122324600,5850,5850,5850,5850,0
20241202,113100,122324600,5850,5850,5850,5850,0
20241202,113000,122324600,5850,5850,5850,5850,18
20241202,112900,122219300,5870,5850,5870,5850,455
20241202,112800,119548650,5850,5850,5870,5850,13
20241202,112700,119472570,5870,5860,5870,5860,2
20241202,112600,119460840,5840,5810,5840,5810,1645
20241202,112500,109898410,5810,5810,5810,5810,0
20241202,112400,109898410,5810,5810,5810,5810,10
20241202,112300,109840310,5810,5810,5810,5810,363
20241202,112200,107731280,5810,5810,5810,5810,406
20241202,112100,105372420,5810,5810,5810,5810,1328
20241202,112000,97656740,5810,5800,5810,5800,319
20241202,111900,95803360,5810,5810,5810,5810,92
20241202,111800,95268840,5810,5820,5820,5810,1524
20241202,111700,86411080,5830,5850,5850,5830,825
20241202,111600,81595810,5850,5860,5860,5850,321
20241202,111500,79716710,5870,5870,5870,5870,0
20241202,111400,79716710,5870,5870,5870,5870,0
20241202,111300,79716710,5870,5870,5870,5870,0
20241202,111200,79716710,5870,5870,5870,5870,10
20241202,111100,79658010,5880,5880,5880,5860,92
20241202,111000,79117970,5880,5890,5890,5880,2589
20241202,110900,63880770,5890,5890,5890,5890,105
20241202,110800,63262320,5900,5900,5900,5900,0
20241202,110700,63262320,5900,5900,5900,5900,0
20241202,110600,63262320,5900,5900,5900,5900,0
20241202,110500,63262320,5900,5900,5900,5900,0
20241202,110400,63262320,5900,5900,5900,5900,0
20241202,110300,63262320,5900,5900,5900,5900,0
20241202,110200,63262320,5900,5900,5900,5900,57
20241202,110100,62926020,5900,5900,5900,5900,0
20241202,110000,62926020,5900,5900,5900,5900,0
20241202,105900,62926020,5900,5900,5900,5900,43
20241202,105800,62672320,5890,5890,5890,5890,0
20241202,105700,62672320,5890,5900,5900,5890,21
20241202,105600,62548620,5890,5890,5890,5890,0
20241202,105500,62548620,5890,5900,5900,5890,135
20241202,105400,61752640,5900,5900,5900,5900,119
20241202,105300,61050540,5900,5900,5900,5900,0
20241202,105200,61050540,5900,5900,5900,5900,0
20241202,105100,61050540,5900,5900,5900,5900,88
20241202,105000,60531340,5900,5900,5900,5900,0
20241202,104900,60531340,5900,5900,5900,5900,1
20241202,104800,60525440,5890,5890,5890,5890,0
20241202,104700,60525440,5890,5900,5900,5890,675
20241202,104600,56543600,5900,5900,5900,5900,4
20241202,104500,56520000,5910,5910,5910,5910,1
20241202,104400,56514090,5900,5900,5900,5900,1
20241202,104300,56508190,5900,5900,5900,5900,2
20241202,104200,56496390,5910,5910,5910,5910,0
20241202,104100,56496390,5910,5910,5910,5910,3
20241202,104000,56478660,5900,5900,5900,5900,0
20241202,103900,56478660,5900,5900,5900,5900,55
20241202,103800,56154160,5900,5900,5900,5900,21
20241202,103700,56030260,5900,5910,5910,5900,2
20241202,103600,56018450,5900,5900,5900,5900,0
20241202,103500,56018450,5900,5920,5920,5900,289
20241202,103400,54313330,5900,5920,5920,5900,55
20241202,103300,53988460,5910,5910,5910,5910,0
20241202,103200,53988460,5910,5910,5910,5910,0
20241202,103100,53988460,5910,5920,5920,5910,366
20241202,103000,51825390,5920,5920,5920,5920,0
20241202,102900,51825390,5920,5920,5930,5920,9
20241202,102800,51772090,5920,5920,5920,5920,65
20241202,102700,51387290,5910,5910,5910,5910,2
20241202,102600,51375470,5920,5920,5920,5920,0
20241202,102500,51375470,5920,5920,5920,5920,0
20241202,102400,51375470,5920,5920,5920,5920,0
20241202,102300,51375470,5920,5920,5920,5920,1
20241202,102200,51369550,5920,5920,5920,5920,0
20241202,102100,51369550,5920,5920,5920,5920,4
20241202,102000,51345870,5920,5920,5920,5920,0
20241202,101900,51345870,5920,5920,5920,5920,0
20241202,101800,51345870,5920,5920,5920,5900,37
20241202,101700,51127030,5920,5910,5920,5910,149
20241202,101600,50244980,5900,5910,5910,5900,33
20241202,101500,50050130,5920,5920,5920,5920,0
20241202,101400,50050130,5920,5920,5920,5920,0
20241202,101300,50050130,5920,5920,5920,5920,50
20241202,101200,49754130,5920,5920,5920,5920,0
20241202,101100,49754130,5920,5920,5920,5920,0
20241202,101000,49754130,5920,5920,5920,5920,1027
20241202,100900,43674290,5920,5930,5930,5920,927
20241202,100800,38185570,5920,5930,5930,5920,113
20241202,100700,37516130,5920,5920,5920,5920,2101
20241202,100600,25078210,5920,5910,5920,5900,120
20241202,100500,24370090,5910,5910,5910,5910,0
20241202,100400,24370090,5910,5910,5910,5910,0
20241202,100300,24370090,5910,5910,5910,5910,0
20241202,100200,24370090,5910,5910,5910,5910,30
20241202,100100,24192790,5910,5900,5910,5900,6
20241202,100000,24157380,5890,5890,5890,5890,0
20241202,095900,24157380,5890,5910,5910,5890,306
20241202,095800,22353820,5920,5920,5920,5920,2
20241202,095700,22341980,5920,5920,5920,5920,1
20241202,095600,22336060,5900,5900,5900,5900,0
20241202,095500,22336060,5900,5900,5900,5900,0
20241202,095400,22336060,5900,5900,5900,5900,7
20241202,095300,22294760,5920,5920,5920,5920,0
20241202,095200,22294760,5920,5920,5920,5920,10
20241202,095100,22235560,5920,5920,5920,5920,1
20241202,095000,22229640,5900,5900,5900,5900,109
20241202,094900,21586540,5900,5900,5900,5900,191
20241202,094800,20459640,5900,5900,5900,5900,0
20241202,094700,20459640,5900,5900,5900,5900,0
20241202,094600,20459640,5900,5900,5900,5900,0
20241202,094500,20459640,5900,5900,5900,5900,0
20241202,094400,20459640,5900,5900,5900,5900,0
20241202,094300,20459640,5900,5900,5900,5900,0
20241202,094200,20459640,5900,5900,5900,5900,0
20241202,094100,20459640,5900,5900,5900,5900,0
20241202,094000,20459640,5900,5900,5900,5900,50
20241202,093900,20164640,5900,5900,5900,5900,0
20241202,093800,20164640,5900,5900,5900,5900,0
20241202,093700,20164640,5900,5900,5900,5900,1
20241202,093600,20158740,5920,5920,5920,5920,1
20241202,093500,20152820,5900,5900,5900,5900,0
20241202,093400,20152820,5900,5900,5900,5900,50
20241202,093300,19857820,5900,5900,5900,5900,0
20241202,093200,19857820,5900,5900,5900,5900,0
20241202,093100,19857820,5900,5900,5900,5900,0
20241202,093000,19857820,5900,5900,5900,5900,141
20241202,092900,19025920,5910,5910,5910,5910,0
20241202,092800,19025920,5910,5910,5910,5910,73
20241202,092700,18594490,5920,5920,5920,5920,0
20241202,092600,18594490,5920,5920,5920,5920,19
20241202,092500,18482010,5920,5920,5920,5920,7
20241202,092400,18440570,5920,5920,5920,5920,49
20241202,092300,18150490,5920,5910,5920,5910,461
20241202,092200,15425970,5930,5930,5930,5930,0
20241202,092100,15425970,5930,5930,5930,5930,100
20241202,092000,14832970,5920,5920,5920,5920,106
20241202,091900,14205450,5920,5920,5920,5920,0
20241202,091800,14205450,5920,5920,5920,5920,50
20241202,091700,13909450,5920,5940,5940,5910,526
20241202,091600,10796490,5920,5930,5930,5920,747
20241202,091500,6373100,5930,5940,5940,5930,408
20241202,091400,3950970,5990,5990,5990,5990,0
20241202,091300,3950970,5990,5990,5990,5990,0
20241202,091200,3950970,5990,5990,5990,5990,0
20241202,091100,3950970,5990,5930,5990,5930,77
20241202,091000,3491340,5970,5970,5970,5970,0
20241202,090900,3491340,5970,5970,5970,5970,0
20241202,090800,3491340,5970,5970,5970,5970,0
20241202,090700,3491340,5970,5970,5970,5970,0
20241202,090600,3491340,5970,5970,5970,5970,10
20241202,090500,3431640,5910,5910,5910,5910,0
20241202,090400,3431640,5910,5940,5940,5910,240
20241202,090300,2012600,5970,5970,5970,5970,0
20241202,090200,2012600,5970,5970,5970,5970,0
20241202,090100,2012600,5970,5970,5970,5970,0
20241202,090000,2012600,5970,5990,5990,5970,336