KissMeData/078860/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,195400,43539210,8030,8030,8030,8030,200
20241205,195300,43539210,8030,8030,8030,8030,0
20241205,195200,43539210,8030,8030,8030,8030,0
20241205,195100,43539210,8030,8030,8030,8030,0
20241205,195000,43539210,8030,8030,8030,8030,0
20241205,194900,43539210,8030,8030,8030,8030,0
20241205,194800,43539210,8030,8030,8030,8030,0
20241205,194700,43539210,8030,8030,8030,8030,0
20241205,194600,43539210,8030,8030,8030,8030,0
20241205,194500,43539210,8030,8030,8030,8030,0
20241205,194400,43539210,8030,8030,8030,8030,0
20241205,194300,43539210,8030,8030,8030,8030,0
20241205,194200,43539210,8030,8030,8030,8030,0
20241205,194100,43539210,8030,8030,8030,8030,0
20241205,194000,43539210,8030,8030,8030,8030,0
20241205,193900,43539210,8030,8030,8030,8030,0
20241205,193800,43539210,8030,8030,8030,8030,0
20241205,193700,43539210,8030,8030,8030,8030,0
20241205,193600,43539210,8030,8030,8030,8030,0
20241205,193500,43539210,8030,8030,8030,8030,0
20241205,193400,43539210,8030,8030,8030,8030,0
20241205,193300,43539210,8030,8030,8030,8030,0
20241205,193200,43539210,8030,8030,8030,8030,0
20241205,193100,43539210,8030,8030,8030,8030,0
20241205,193000,43539210,8030,8030,8030,8030,0
20241205,192900,43539210,8030,8030,8030,8030,0
20241205,192800,43539210,8030,8030,8030,8030,0
20241205,192700,43539210,8030,8030,8030,8030,0
20241205,192600,43539210,8030,8030,8030,8030,0
20241205,192500,43539210,8030,8030,8030,8030,0
20241205,192400,43539210,8030,8030,8030,8030,200
20241205,192300,43539210,8030,8030,8030,8030,0
20241205,192200,43539210,8030,8030,8030,8030,0
20241205,192100,43539210,8030,8030,8030,8030,0
20241205,192000,43539210,8030,8030,8030,8030,0
20241205,191900,43539210,8030,8030,8030,8030,0
20241205,191800,43539210,8030,8030,8030,8030,0
20241205,191700,43539210,8030,8030,8030,8030,0
20241205,191600,43539210,8030,8030,8030,8030,0
20241205,191500,43539210,8030,8030,8030,8030,0
20241205,191400,43539210,8030,8030,8030,8030,0
20241205,191300,43539210,8030,8030,8030,8030,0
20241205,191200,43539210,8030,8030,8030,8030,0
20241205,191100,43539210,8030,8030,8030,8030,0
20241205,191000,43539210,8030,8030,8030,8030,0
20241205,190900,43539210,8030,8030,8030,8030,0
20241205,190800,43539210,8030,8030,8030,8030,0
20241205,190700,43539210,8030,8030,8030,8030,0
20241205,190600,43539210,8030,8030,8030,8030,0
20241205,190500,43539210,8030,8030,8030,8030,0
20241205,190400,43539210,8030,8030,8030,8030,0
20241205,190300,43539210,8030,8030,8030,8030,0
20241205,190200,43539210,8030,8030,8030,8030,0
20241205,190100,43539210,8030,8030,8030,8030,0
20241205,190000,43539210,8030,8030,8030,8030,0
20241205,185900,43539210,8030,8030,8030,8030,0
20241205,185800,43539210,8030,8030,8030,8030,0
20241205,185700,43539210,8030,8030,8030,8030,0
20241205,185600,43539210,8030,8030,8030,8030,0
20241205,185500,43539210,8030,8030,8030,8030,0
20241205,185400,43539210,8030,8030,8030,8030,200
20241205,185300,43539210,8030,8030,8030,8030,0
20241205,185200,43539210,8030,8030,8030,8030,0
20241205,185100,43539210,8030,8030,8030,8030,0
20241205,185000,43539210,8030,8030,8030,8030,0
20241205,184900,43539210,8030,8030,8030,8030,0
20241205,184800,43539210,8030,8030,8030,8030,0
20241205,184700,43539210,8030,8030,8030,8030,0
20241205,184600,43539210,8030,8030,8030,8030,0
20241205,184500,43539210,8030,8030,8030,8030,0
20241205,184400,43539210,8030,8030,8030,8030,0
20241205,184300,43539210,8030,8030,8030,8030,0
20241205,184200,43539210,8030,8030,8030,8030,0
20241205,184100,43539210,8030,8030,8030,8030,0
20241205,184000,43539210,8030,8030,8030,8030,0
20241205,183900,43539210,8030,8030,8030,8030,0
20241205,183800,43539210,8030,8030,8030,8030,0
20241205,183700,43539210,8030,8030,8030,8030,0
20241205,183600,43539210,8030,8030,8030,8030,0
20241205,183500,43539210,8030,8030,8030,8030,0
20241205,183400,43539210,8030,8030,8030,8030,0
20241205,183300,43539210,8030,8030,8030,8030,0
20241205,183200,43539210,8030,8030,8030,8030,0
20241205,183100,43539210,8030,8030,8030,8030,0
20241205,183000,43539210,8030,8030,8030,8030,0
20241205,182900,43539210,8030,8030,8030,8030,0
20241205,182800,43539210,8030,8030,8030,8030,0
20241205,182700,43539210,8030,8030,8030,8030,0
20241205,182600,43539210,8030,8030,8030,8030,0
20241205,182500,43539210,8030,8030,8030,8030,0
20241205,182400,43539210,8030,8030,8030,8030,200
20241205,182300,43539210,8030,8030,8030,8030,0
20241205,182200,43539210,8030,8030,8030,8030,0
20241205,182100,43539210,8030,8030,8030,8030,0
20241205,182000,43539210,8030,8030,8030,8030,0
20241205,181900,43539210,8030,8030,8030,8030,0
20241205,181800,43539210,8030,8030,8030,8030,0
20241205,181700,43539210,8030,8030,8030,8030,0
20241205,181600,43539210,8030,8030,8030,8030,0
20241205,181500,43539210,8030,8030,8030,8030,0
20241205,181400,43539210,8030,8030,8030,8030,0
20241205,181300,43539210,8030,8030,8030,8030,0
20241205,181200,43539210,8030,8030,8030,8030,0
20241205,181100,43539210,8030,8030,8030,8030,0
20241205,181000,43539210,8030,8030,8030,8030,0
20241205,180900,43539210,8030,8030,8030,8030,0
20241205,180800,43539210,8030,8030,8030,8030,0
20241205,180700,43539210,8030,8030,8030,8030,0
20241205,180600,43539210,8030,8030,8030,8030,0
20241205,180500,43539210,8030,8030,8030,8030,0
20241205,180400,43539210,8030,8030,8030,8030,0
20241205,180300,43539210,8030,8030,8030,8030,0
20241205,180200,43539210,8030,8030,8030,8030,0
20241205,180100,43539210,8030,8030,8030,8030,0
20241205,180000,43539210,8030,8030,8030,8030,0
20241205,175900,43539210,8030,8030,8030,8030,0
20241205,175800,43539210,8030,8030,8030,8030,0
20241205,175700,43539210,8030,8030,8030,8030,0
20241205,175600,43539210,8030,8030,8030,8030,0
20241205,175500,43539210,8030,8030,8030,8030,0
20241205,175400,43539210,8030,8030,8030,8030,200
20241205,175300,43539210,8030,8030,8030,8030,0
20241205,175200,43539210,8030,8030,8030,8030,0
20241205,175100,43539210,8030,8030,8030,8030,0
20241205,175000,43539210,8030,8030,8030,8030,0
20241205,174900,43539210,8030,8030,8030,8030,0
20241205,174800,43539210,8030,8030,8030,8030,0
20241205,174700,43539210,8030,8030,8030,8030,0
20241205,174600,43539210,8030,8030,8030,8030,0
20241205,174500,43539210,8030,8030,8030,8030,0
20241205,174400,43539210,8030,8030,8030,8030,0
20241205,174300,43539210,8030,8030,8030,8030,0
20241205,174200,43539210,8030,8030,8030,8030,0
20241205,174100,43539210,8030,8030,8030,8030,0
20241205,174000,43539210,8030,8030,8030,8030,0
20241205,173900,43539210,8030,8030,8030,8030,0
20241205,173800,43539210,8030,8030,8030,8030,0
20241205,173700,43539210,8030,8030,8030,8030,0
20241205,173600,43539210,8030,8030,8030,8030,0
20241205,173500,43539210,8030,8030,8030,8030,0
20241205,173400,43539210,8030,8030,8030,8030,0
20241205,173300,43539210,8030,8030,8030,8030,0
20241205,173200,43539210,8030,8030,8030,8030,0
20241205,173100,43539210,8030,8030,8030,8030,0
20241205,173000,43539210,8030,8030,8030,8030,0
20241205,172900,43539210,8030,8030,8030,8030,0
20241205,172800,43539210,8030,8030,8030,8030,0
20241205,172700,43539210,8030,8030,8030,8030,0
20241205,172600,43539210,8030,8030,8030,8030,0
20241205,172500,43539210,8030,8030,8030,8030,0
20241205,172400,43539210,8030,8030,8030,8030,200
20241205,172300,43539210,8030,8030,8030,8030,0
20241205,172200,43539210,8030,8030,8030,8030,0
20241205,172100,43539210,8030,8030,8030,8030,0
20241205,172000,43539210,8030,8030,8030,8030,0
20241205,171900,43539210,8030,8030,8030,8030,0
20241205,171800,43539210,8030,8030,8030,8030,0
20241205,171700,43539210,8030,8030,8030,8030,0
20241205,171600,43539210,8030,8030,8030,8030,0
20241205,171500,43539210,8030,8030,8030,8030,0
20241205,171400,43539210,8030,8030,8030,8030,0
20241205,171300,43539210,8030,8030,8030,8030,0
20241205,171200,43539210,8030,8030,8030,8030,0
20241205,171100,43539210,8030,8030,8030,8030,0
20241205,171000,43539210,8030,8030,8030,8030,0
20241205,170900,43539210,8030,8030,8030,8030,0
20241205,170800,43539210,8030,8030,8030,8030,0
20241205,170700,43539210,8030,8030,8030,8030,0
20241205,170600,43539210,8030,8030,8030,8030,0
20241205,170500,43539210,8030,8030,8030,8030,0
20241205,170400,43539210,8030,8030,8030,8030,0
20241205,170300,43539210,8030,8030,8030,8030,0
20241205,170200,43539210,8030,8030,8030,8030,0
20241205,170100,43539210,8030,8030,8030,8030,0
20241205,170000,43539210,8030,8030,8030,8030,0
20241205,165900,43539210,8030,8030,8030,8030,0
20241205,165800,43539210,8030,8030,8030,8030,0
20241205,165700,43539210,8030,8030,8030,8030,0
20241205,165600,43539210,8030,8030,8030,8030,0
20241205,165500,43539210,8030,8030,8030,8030,0
20241205,165400,43539210,8030,8030,8030,8030,200
20241205,165300,43539210,8030,8030,8030,8030,0
20241205,165200,43539210,8030,8030,8030,8030,0
20241205,165100,43539210,8030,8030,8030,8030,0
20241205,165000,43539210,8030,8030,8030,8030,0
20241205,164900,43539210,8030,8030,8030,8030,0
20241205,164800,43539210,8030,8030,8030,8030,0
20241205,164700,43539210,8030,8030,8030,8030,0
20241205,164600,43539210,8030,8030,8030,8030,0
20241205,164500,43539210,8030,8030,8030,8030,0
20241205,164400,43539210,8030,8030,8030,8030,0
20241205,164300,43539210,8030,8030,8030,8030,0
20241205,164200,43539210,8030,8030,8030,8030,0
20241205,164100,43539210,8030,8030,8030,8030,0
20241205,164000,43539210,8030,8030,8030,8030,0
20241205,163900,43539210,8030,8030,8030,8030,0
20241205,163800,43539210,8030,8030,8030,8030,0
20241205,163700,43539210,8030,8030,8030,8030,0
20241205,163600,43539210,8030,8030,8030,8030,0
20241205,163500,43539210,8030,8030,8030,8030,0
20241205,163400,43539210,8030,8030,8030,8030,0
20241205,163300,43539210,8030,8030,8030,8030,0
20241205,163200,43539210,8030,8030,8030,8030,0
20241205,163100,43539210,8030,8030,8030,8030,0
20241205,163000,43539210,8030,8030,8030,8030,0
20241205,162900,43539210,8030,8030,8030,8030,0
20241205,162800,43539210,8030,8030,8030,8030,0
20241205,162700,43539210,8030,8030,8030,8030,0
20241205,162600,43539210,8030,8030,8030,8030,0
20241205,162500,43539210,8030,8030,8030,8030,0
20241205,162400,43539210,8030,8030,8030,8030,200
20241205,162300,43539210,8030,8030,8030,8030,0
20241205,162200,43539210,8030,8030,8030,8030,0
20241205,162100,43539210,8030,8030,8030,8030,0
20241205,162000,43539210,8030,8030,8030,8030,0
20241205,161900,43539210,8030,8030,8030,8030,0
20241205,161800,43539210,8030,8030,8030,8030,0
20241205,161700,43539210,8030,8030,8030,8030,0
20241205,161600,43539210,8030,8030,8030,8030,0
20241205,161500,43539210,8030,8030,8030,8030,0
20241205,161400,43539210,8030,8030,8030,8030,0
20241205,161300,43539210,8030,8030,8030,8030,0
20241205,161200,43539210,8030,8030,8030,8030,0
20241205,161100,43539210,8030,8030,8030,8030,0
20241205,161000,43539210,8030,8030,8030,8030,0
20241205,160900,43539210,8030,8030,8030,8030,0
20241205,160800,43539210,8030,8030,8030,8030,0
20241205,160700,43539210,8030,8030,8030,8030,0
20241205,160600,43539210,8030,8030,8030,8030,0
20241205,160500,43539210,8030,8030,8030,8030,0
20241205,160400,43539210,8030,8030,8030,8030,0
20241205,160300,43539210,8030,8030,8030,8030,0
20241205,160200,43539210,8030,8030,8030,8030,0
20241205,160100,43539210,8030,8030,8030,8030,0
20241205,160000,43539210,8030,8030,8030,8030,0
20241205,155900,43539210,8030,8030,8030,8030,0
20241205,155800,43539210,8030,8030,8030,8030,0
20241205,155700,43539210,8030,8030,8030,8030,0
20241205,155600,43539210,8030,8030,8030,8030,0
20241205,155500,43539210,8030,8030,8030,8030,0
20241205,155400,43539210,8030,8030,8030,8030,200
20241205,155300,43539210,8030,8030,8030,8030,0
20241205,155200,43539210,8030,8030,8030,8030,0
20241205,155100,43539210,8030,8030,8030,8030,0
20241205,155000,43539210,8030,8030,8030,8030,0
20241205,154900,43539210,8030,8030,8030,8030,0
20241205,154800,43539210,8030,8030,8030,8030,0
20241205,154700,43539210,8030,8030,8030,8030,0
20241205,154600,43539210,8030,8030,8030,8030,0
20241205,154500,43539210,8030,8030,8030,8030,0
20241205,154400,43539210,8030,8030,8030,8030,0
20241205,154300,43539210,8030,8030,8030,8030,0
20241205,154200,43539210,8030,8030,8030,8030,0
20241205,154100,43539210,8030,8030,8030,8030,0
20241205,154000,43539210,8030,8030,8030,8030,0
20241205,153900,43539210,8030,8030,8030,8030,0
20241205,153800,43539210,8030,8030,8030,8030,0
20241205,153700,43539210,8030,8030,8030,8030,0
20241205,153600,43539210,8030,8030,8030,8030,0
20241205,153500,43539210,8030,8030,8030,8030,0
20241205,153400,43539210,8030,8030,8030,8030,0
20241205,153300,43539210,8030,8030,8030,8030,0
20241205,153200,43539210,8030,8030,8030,8030,0
20241205,153100,43539210,8030,8030,8030,8030,0
20241205,153000,43539210,8030,8030,8030,8030,200
20241205,152900,41933210,8030,8030,8030,8030,0
20241205,152800,41933210,8030,8030,8030,8030,0
20241205,152700,41933210,8030,8030,8030,8030,0
20241205,152600,41933210,8030,8030,8030,8030,0
20241205,152500,41933210,8030,8030,8030,8030,0
20241205,152400,41933210,8030,8030,8030,8030,0
20241205,152300,41933210,8030,8030,8030,8030,0
20241205,152200,41933210,8030,8030,8030,8030,0
20241205,152100,41933210,8030,8030,8030,8030,0
20241205,152000,41933210,8030,8030,8030,8030,0
20241205,151900,41933210,8030,8030,8030,8030,0
20241205,151800,41933210,8030,8030,8030,8030,0
20241205,151700,41933210,8030,8030,8030,8030,0
20241205,151600,41933210,8030,8030,8030,8030,0
20241205,151500,41933210,8030,7990,8030,7990,300
20241205,151400,39529280,7900,7900,7900,7900,0
20241205,151300,39529280,7900,7900,7900,7900,63
20241205,151200,39031580,8030,8030,8030,8030,0
20241205,151100,39031580,8030,8030,8030,8030,0
20241205,151000,39031580,8030,8030,8030,8030,0
20241205,150900,39031580,8030,7940,8030,7890,1060
20241205,150800,30623320,8030,8030,8030,8030,0
20241205,150700,30623320,8030,8030,8030,8030,0
20241205,150600,30623320,8030,8030,8030,8030,0
20241205,150500,30623320,8030,8030,8030,8030,0
20241205,150400,30623320,8030,8030,8030,8030,0
20241205,150300,30623320,8030,8030,8030,8030,0
20241205,150200,30623320,8030,8030,8030,8030,0
20241205,150100,30623320,8030,8030,8030,8030,0
20241205,150000,30623320,8030,8030,8030,8030,0
20241205,145900,30623320,8030,8030,8030,8030,0
20241205,145800,30623320,8030,8030,8030,8030,1
20241205,145700,30615290,8030,8030,8030,8030,0
20241205,145600,30615290,8030,8030,8030,8030,0
20241205,145500,30615290,8030,8030,8030,8030,0
20241205,145400,30615290,8030,8030,8030,8030,0
20241205,145300,30615290,8030,7930,8030,7930,132
20241205,145200,29559820,8030,8030,8030,8030,0
20241205,145100,29559820,8030,8030,8030,8030,100
20241205,145000,28756820,7910,7910,7910,7910,0
20241205,144900,28756820,7910,7910,7910,7910,0
20241205,144800,28756820,7910,7910,7910,7910,0
20241205,144700,28756820,7910,8010,8030,7910,107
20241205,144600,27898640,8030,8030,8030,8030,0
20241205,144500,27898640,8030,8030,8030,8030,0
20241205,144400,27898640,8030,8030,8030,8030,0
20241205,144300,27898640,8030,8030,8030,8030,0
20241205,144200,27898640,8030,8030,8030,8030,0
20241205,144100,27898640,8030,8030,8030,8030,0
20241205,144000,27898640,8030,8030,8030,8030,0
20241205,143900,27898640,8030,8030,8030,8030,0
20241205,143800,27898640,8030,7990,8030,7990,200
20241205,143700,26296980,7900,7900,7900,7900,0
20241205,143600,26296980,7900,7900,7900,7900,0
20241205,143500,26296980,7900,7900,7900,7900,0
20241205,143400,26296980,7900,7900,7900,7900,5
20241205,143300,26257480,7900,7900,7900,7900,0
20241205,143200,26257480,7900,7900,7900,7900,0
20241205,143100,26257480,7900,7900,7900,7900,0
20241205,143000,26257480,7900,7900,7900,7900,0
20241205,142900,26257480,7900,7900,7900,7900,0
20241205,142800,26257480,7900,7900,7900,7900,0
20241205,142700,26257480,7900,7900,7900,7900,50
20241205,142600,25862480,7900,7900,7900,7900,0
20241205,142500,25862480,7900,7900,7900,7900,0
20241205,142400,25862480,7900,7900,7900,7900,0
20241205,142300,25862480,7900,7900,7900,7900,0
20241205,142200,25862480,7900,7900,7900,7900,0
20241205,142100,25862480,7900,7900,7900,7900,0
20241205,142000,25862480,7900,7900,7900,7900,0
20241205,141900,25862480,7900,7900,7900,7900,0
20241205,141800,25862480,7900,7900,7900,7900,40
20241205,141700,25546480,7900,7900,7900,7900,0
20241205,141600,25546480,7900,7900,7900,7900,0
20241205,141500,25546480,7900,7900,7900,7900,0
20241205,141400,25546480,7900,7900,7900,7900,0
20241205,141300,25546480,7900,7900,7900,7900,0
20241205,141200,25546480,7900,7900,7900,7900,3
20241205,141100,25522780,7900,7900,7900,7900,0
20241205,141000,25522780,7900,7900,7900,7900,0
20241205,140900,25522780,7900,7900,7900,7900,0
20241205,140800,25522780,7900,7900,7900,7900,0
20241205,140700,25522780,7900,7900,7900,7900,0
20241205,140600,25522780,7900,7900,7900,7900,135
20241205,140500,24456280,7900,7900,7900,7900,0
20241205,140400,24456280,7900,7900,7900,7900,0
20241205,140300,24456280,7900,7900,7900,7900,0
20241205,140200,24456280,7900,7900,7900,7900,0
20241205,140100,24456280,7900,7900,7900,7900,0
20241205,140000,24456280,7900,7900,7900,7900,0
20241205,135900,24456280,7900,7900,7900,7900,0
20241205,135800,24456280,7900,7900,7900,7900,0
20241205,135700,24456280,7900,7900,7900,7900,0
20241205,135600,24456280,7900,7900,7900,7900,0
20241205,135500,24456280,7900,7900,7900,7900,117
20241205,135400,23531980,7900,7900,7900,7900,1
20241205,135300,23524080,7900,7900,7900,7900,0
20241205,135200,23524080,7900,7900,7900,7900,0
20241205,135100,23524080,7900,7910,7910,7900,227
20241205,135000,21728540,7910,7910,7910,7910,0
20241205,134900,21728540,7910,7910,7910,7910,0
20241205,134800,21728540,7910,7910,7910,7910,0
20241205,134700,21728540,7910,7910,7910,7910,0
20241205,134600,21728540,7910,7910,7910,7910,0
20241205,134500,21728540,7910,7910,7910,7910,0
20241205,134400,21728540,7910,7910,7910,7910,0
20241205,134300,21728540,7910,7910,7910,7910,0
20241205,134200,21728540,7910,7910,7910,7910,0
20241205,134100,21728540,7910,7910,7910,7910,0
20241205,134000,21728540,7910,7910,7910,7910,0
20241205,133900,21728540,7910,7910,7910,7910,0
20241205,133800,21728540,7910,8020,8020,7910,75
20241205,133700,21129790,8020,8020,8020,8020,0
20241205,133600,21129790,8020,8020,8020,8020,0
20241205,133500,21129790,8020,8020,8020,8020,0
20241205,133400,21129790,8020,8020,8020,8020,0
20241205,133300,21129790,8020,8020,8020,8020,0
20241205,133200,21129790,8020,8020,8020,8020,0
20241205,133100,21129790,8020,8020,8020,8020,0
20241205,133000,21129790,8020,8020,8020,8020,0
20241205,132900,21129790,8020,8020,8020,8020,0
20241205,132800,21129790,8020,8020,8020,8020,0
20241205,132700,21129790,8020,8020,8020,8020,0
20241205,132600,21129790,8020,8020,8020,8020,0
20241205,132500,21129790,8020,8020,8020,8020,0
20241205,132400,21129790,8020,8020,8020,8020,0
20241205,132300,21129790,8020,8020,8020,8020,50
20241205,132200,20728790,8020,8020,8020,8020,0
20241205,132100,20728790,8020,8020,8020,8020,0
20241205,132000,20728790,8020,8020,8020,8020,0
20241205,131900,20728790,8020,8020,8020,8020,0
20241205,131800,20728790,8020,8020,8020,8020,0
20241205,131700,20728790,8020,8020,8020,8020,0
20241205,131600,20728790,8020,8020,8020,8020,0
20241205,131500,20728790,8020,8020,8020,8020,0
20241205,131400,20728790,8020,8020,8020,8020,0
20241205,131300,20728790,8020,8020,8020,8020,0
20241205,131200,20728790,8020,8020,8020,8020,0
20241205,131100,20728790,8020,8020,8020,8020,0
20241205,131000,20728790,8020,8020,8020,8020,0
20241205,130900,20728790,8020,8020,8020,8020,0
20241205,130800,20728790,8020,8020,8020,8020,0
20241205,130700,20728790,8020,8020,8020,8020,0
20241205,130600,20728790,8020,8020,8020,8020,0
20241205,130500,20728790,8020,8020,8020,8020,0
20241205,130400,20728790,8020,8020,8020,8020,0
20241205,130300,20728790,8020,8020,8020,8020,0
20241205,130200,20728790,8020,8020,8020,8020,0
20241205,130100,20728790,8020,8020,8020,8020,0
20241205,130000,20728790,8020,8020,8020,8020,0
20241205,125900,20728790,8020,8020,8020,8020,0
20241205,125800,20728790,8020,8020,8020,8020,0
20241205,125700,20728790,8020,8020,8020,8020,0
20241205,125600,20728790,8020,8020,8020,8020,0
20241205,125500,20728790,8020,8020,8020,8020,0
20241205,125400,20728790,8020,8020,8020,8020,0
20241205,125300,20728790,8020,8020,8020,8020,0
20241205,125200,20728790,8020,8020,8020,8020,0
20241205,125100,20728790,8020,8020,8020,8020,0
20241205,125000,20728790,8020,8020,8020,8020,0
20241205,124900,20728790,8020,8020,8020,8020,0
20241205,124800,20728790,8020,8020,8020,8020,0
20241205,124700,20728790,8020,8020,8020,8020,0
20241205,124600,20728790,8020,8020,8020,8020,0
20241205,124500,20728790,8020,8020,8020,8020,0
20241205,124400,20728790,8020,8020,8020,8020,0
20241205,124300,20728790,8020,8020,8020,8020,0
20241205,124200,20728790,8020,8020,8020,8020,0
20241205,124100,20728790,8020,8020,8020,8020,0
20241205,124000,20728790,8020,8020,8020,8020,0
20241205,123900,20728790,8020,8020,8020,8020,0
20241205,123800,20728790,8020,8020,8020,8020,0
20241205,123700,20728790,8020,8020,8020,8020,0
20241205,123600,20728790,8020,8020,8020,8020,0
20241205,123500,20728790,8020,8020,8020,8020,0
20241205,123400,20728790,8020,8020,8020,8020,0
20241205,123300,20728790,8020,8020,8020,8020,0
20241205,123200,20728790,8020,8020,8020,8020,0
20241205,123100,20728790,8020,8020,8020,8020,0
20241205,123000,20728790,8020,8020,8020,8020,0
20241205,122900,20728790,8020,8020,8020,8020,0
20241205,122800,20728790,8020,8020,8020,8020,0
20241205,122700,20728790,8020,8020,8020,8020,0
20241205,122600,20728790,8020,8020,8020,8020,20
20241205,122500,20568390,8030,8030,8030,8030,0
20241205,122400,20568390,8030,8030,8030,8030,0
20241205,122300,20568390,8030,8030,8030,8030,0
20241205,122200,20568390,8030,8030,8030,8030,0
20241205,122100,20568390,8030,8030,8030,8030,0
20241205,122000,20568390,8030,8030,8030,8030,0
20241205,121900,20568390,8030,8030,8030,8030,0
20241205,121800,20568390,8030,8030,8030,8030,0
20241205,121700,20568390,8030,8030,8030,8030,0
20241205,121600,20568390,8030,8030,8030,8030,0
20241205,121500,20568390,8030,8030,8030,8030,0
20241205,121400,20568390,8030,8030,8030,8030,0
20241205,121300,20568390,8030,8030,8030,8030,0
20241205,121200,20568390,8030,8030,8030,8030,0
20241205,121100,20568390,8030,8030,8030,8030,0
20241205,121000,20568390,8030,8030,8030,8030,0
20241205,120900,20568390,8030,8030,8030,8030,0
20241205,120800,20568390,8030,8030,8030,8030,0
20241205,120700,20568390,8030,8030,8030,8030,0
20241205,120600,20568390,8030,8030,8030,8030,0
20241205,120500,20568390,8030,8030,8030,8030,0
20241205,120400,20568390,8030,8030,8030,8030,0
20241205,120300,20568390,8030,8030,8030,8030,0
20241205,120200,20568390,8030,8030,8030,8030,0
20241205,120100,20568390,8030,8030,8030,8030,0
20241205,120000,20568390,8030,8030,8030,8030,0
20241205,115900,20568390,8030,8030,8030,8030,0
20241205,115800,20568390,8030,8030,8030,8030,0
20241205,115700,20568390,8030,8030,8030,8030,0
20241205,115600,20568390,8030,8030,8030,8030,0
20241205,115500,20568390,8030,8030,8030,8030,0
20241205,115400,20568390,8030,8030,8030,8030,0
20241205,115300,20568390,8030,8030,8030,8030,0
20241205,115200,20568390,8030,8030,8030,8030,0
20241205,115100,20568390,8030,8030,8030,8030,0
20241205,115000,20568390,8030,8030,8030,8030,0
20241205,114900,20568390,8030,8030,8030,8030,0
20241205,114800,20568390,8030,8030,8030,8030,0
20241205,114700,20568390,8030,8030,8030,8030,0
20241205,114600,20568390,8030,8030,8030,8030,0
20241205,114500,20568390,8030,8030,8030,8030,0
20241205,114400,20568390,8030,8030,8030,8030,0
20241205,114300,20568390,8030,8030,8030,8030,0
20241205,114200,20568390,8030,8030,8030,8030,0
20241205,114100,20568390,8030,8030,8030,8030,0
20241205,114000,20568390,8030,8030,8030,8030,0
20241205,113900,20568390,8030,8030,8030,8030,0
20241205,113800,20568390,8030,8030,8030,8030,0
20241205,113700,20568390,8030,8030,8030,8030,0
20241205,113600,20568390,8030,8030,8030,8030,0
20241205,113500,20568390,8030,8030,8030,8030,0
20241205,113400,20568390,8030,8030,8030,8030,0
20241205,113300,20568390,8030,8030,8030,8030,0
20241205,113200,20568390,8030,8030,8030,8030,0
20241205,113100,20568390,8030,8030,8030,8030,0
20241205,113000,20568390,8030,8030,8030,8030,0
20241205,112900,20568390,8030,8000,8030,8000,50
20241205,112800,20167610,8000,8000,8000,8000,0
20241205,112700,20167610,8000,8000,8000,8000,30
20241205,112600,19927610,8000,8000,8000,8000,0
20241205,112500,19927610,8000,8000,8000,8000,0
20241205,112400,19927610,8000,8000,8000,8000,0
20241205,112300,19927610,8000,8000,8000,8000,0
20241205,112200,19927610,8000,8000,8000,8000,0
20241205,112100,19927610,8000,8000,8000,8000,0
20241205,112000,19927610,8000,8000,8000,8000,0
20241205,111900,19927610,8000,8000,8000,8000,0
20241205,111800,19927610,8000,8000,8000,8000,0
20241205,111700,19927610,8000,8000,8000,8000,0
20241205,111600,19927610,8000,8000,8000,8000,30
20241205,111500,19687610,8000,8000,8000,8000,0
20241205,111400,19687610,8000,8000,8000,8000,0
20241205,111300,19687610,8000,8000,8000,8000,0
20241205,111200,19687610,8000,8000,8000,8000,0
20241205,111100,19687610,8000,8000,8000,8000,0
20241205,111000,19687610,8000,8000,8000,8000,0
20241205,110900,19687610,8000,8000,8000,8000,0
20241205,110800,19687610,8000,8000,8000,8000,0
20241205,110700,19687610,8000,8000,8000,8000,0
20241205,110600,19687610,8000,8000,8000,8000,0
20241205,110500,19687610,8000,8000,8000,8000,0
20241205,110400,19687610,8000,8000,8000,8000,0
20241205,110300,19687610,8000,8000,8000,8000,0
20241205,110200,19687610,8000,8000,8000,8000,0
20241205,110100,19687610,8000,8000,8000,8000,0
20241205,110000,19687610,8000,8000,8000,8000,0
20241205,105900,19687610,8000,8000,8000,8000,2
20241205,105800,19671610,7890,7890,7890,7890,0
20241205,105700,19671610,7890,7890,7890,7890,0
20241205,105600,19671610,7890,7890,7890,7890,0
20241205,105500,19671610,7890,7890,7890,7890,0
20241205,105400,19671610,7890,7890,7890,7890,0
20241205,105300,19671610,7890,7890,7890,7890,0
20241205,105200,19671610,7890,7890,7890,7890,0
20241205,105100,19671610,7890,7890,7890,7890,0
20241205,105000,19671610,7890,7890,7890,7890,0
20241205,104900,19671610,7890,7890,7890,7890,0
20241205,104800,19671610,7890,7890,7890,7890,0
20241205,104700,19671610,7890,7890,7890,7890,0
20241205,104600,19671610,7890,7890,7890,7890,0
20241205,104500,19671610,7890,7890,7890,7890,0
20241205,104400,19671610,7890,7890,7890,7890,0
20241205,104300,19671610,7890,7890,7890,7890,0
20241205,104200,19671610,7890,7890,7890,7890,0
20241205,104100,19671610,7890,7890,7890,7890,0
20241205,104000,19671610,7890,7890,7890,7890,0
20241205,103900,19671610,7890,7890,7890,7890,0
20241205,103800,19671610,7890,7890,7890,7890,0
20241205,103700,19671610,7890,7890,7890,7890,0
20241205,103600,19671610,7890,7890,7890,7890,0
20241205,103500,19671610,7890,7890,7890,7890,0
20241205,103400,19671610,7890,7890,7890,7890,0
20241205,103300,19671610,7890,7890,7890,7890,0
20241205,103200,19671610,7890,7890,7890,7890,0
20241205,103100,19671610,7890,7890,7890,7890,0
20241205,103000,19671610,7890,7890,7890,7890,0
20241205,102900,19671610,7890,7890,7890,7890,0
20241205,102800,19671610,7890,7890,7890,7890,0
20241205,102700,19671610,7890,7890,7890,7890,0
20241205,102600,19671610,7890,7890,7890,7890,0
20241205,102500,19671610,7890,7890,7890,7890,0
20241205,102400,19671610,7890,7890,7890,7890,0
20241205,102300,19671610,7890,7890,7890,7890,279
20241205,102200,17470300,7890,7890,7890,7890,0
20241205,102100,17470300,7890,7890,7890,7890,200
20241205,102000,15892300,7890,7890,7890,7890,0
20241205,101900,15892300,7890,7890,7890,7890,0
20241205,101800,15892300,7890,7890,7890,7890,0
20241205,101700,15892300,7890,7890,7890,7890,0
20241205,101600,15892300,7890,7890,7890,7890,0
20241205,101500,15892300,7890,7890,7890,7890,0
20241205,101400,15892300,7890,7890,7890,7890,1
20241205,101300,15884410,7890,7890,7890,7890,0
20241205,101200,15884410,7890,7890,7890,7890,0
20241205,101100,15884410,7890,7890,7890,7890,0
20241205,101000,15884410,7890,7890,7890,7890,0
20241205,100900,15884410,7890,7890,7890,7890,0
20241205,100800,15884410,7890,7850,7890,7850,120
20241205,100700,14939350,7860,7860,7860,7860,0
20241205,100600,14939350,7860,7860,7860,7860,0
20241205,100500,14939350,7860,7860,7860,7860,20
20241205,100400,14782150,7860,7890,7890,7860,121
20241205,100300,13829780,8020,8020,8020,8020,0
20241205,100200,13829780,8020,8020,8020,8020,0
20241205,100100,13829780,8020,8020,8020,8020,0
20241205,100000,13829780,8020,8020,8020,8020,0
20241205,095900,13829780,8020,8020,8020,8020,0
20241205,095800,13829780,8020,8020,8020,8020,0
20241205,095700,13829780,8020,8020,8020,8020,0
20241205,095600,13829780,8020,8020,8020,8020,0
20241205,095500,13829780,8020,8020,8020,8020,0
20241205,095400,13829780,8020,8020,8020,8020,0
20241205,095300,13829780,8020,8020,8020,8020,0
20241205,095200,13829780,8020,8020,8020,8020,0
20241205,095100,13829780,8020,8020,8020,8020,0
20241205,095000,13829780,8020,8020,8020,8020,0
20241205,094900,13829780,8020,8010,8020,8010,51
20241205,094800,13421260,8010,8010,8010,8010,95
20241205,094700,12660310,8010,7890,8010,7890,89
20241205,094600,11952730,8050,8050,8050,8050,0
20241205,094500,11952730,8050,8050,8050,8050,0
20241205,094400,11952730,8050,8050,8050,8050,0
20241205,094300,11952730,8050,7910,8060,7910,33
20241205,094200,11691260,8070,8070,8070,8070,0
20241205,094100,11691260,8070,8070,8070,8070,2
20241205,094000,11675120,8080,8080,8080,8080,0
20241205,093900,11675120,8080,8050,8080,8050,100
20241205,093800,10868490,7890,8070,8070,7890,101
20241205,093700,10071420,7890,7890,7890,7890,0
20241205,093600,10071420,7890,7890,7890,7890,0
20241205,093500,10071420,7890,7890,7890,7890,10
20241205,093400,9992520,8080,7930,8080,7930,100
20241205,093300,9190870,7940,7940,7940,7940,0
20241205,093200,9190870,7940,7940,7940,7940,1
20241205,093100,9182930,7860,7860,7860,7860,10
20241205,093000,9104330,7860,7860,7860,7860,0
20241205,092900,9104330,7860,7860,7860,7860,20
20241205,092800,8947130,8080,7860,8080,7860,21
20241205,092700,8778870,8080,8080,8080,8080,0
20241205,092600,8778870,8080,8080,8080,8080,0
20241205,092500,8778870,8080,7850,8080,7840,200
20241205,092400,7192870,7840,7840,7840,7840,0
20241205,092300,7192870,7840,7840,7840,7840,0
20241205,092200,7192870,7840,7840,7840,7840,0
20241205,092100,7192870,7840,7840,7840,7840,30
20241205,092000,6957670,7840,7860,7860,7840,100
20241205,091900,6173430,7940,7920,7940,7920,202
20241205,091800,4573550,8040,8040,8040,8040,0
20241205,091700,4573550,8040,8040,8040,8040,0
20241205,091600,4573550,8040,8040,8040,8040,0
20241205,091500,4573550,8040,8040,8040,8040,4
20241205,091400,4541390,7920,7920,7920,7920,5
20241205,091300,4501790,7920,7920,7920,7920,10
20241205,091200,4422590,7920,7920,7920,7920,0
20241205,091100,4422590,7920,7920,7920,7920,0
20241205,091000,4422590,7920,7920,7920,7920,0
20241205,090900,4422590,7920,7920,7920,7920,1
20241205,090800,4414670,7920,7910,7920,7910,119
20241205,090700,3472380,7840,8000,8000,7840,81
20241205,090600,2828000,8080,8080,8080,8080,83
20241205,090500,2157360,8080,8080,8080,8080,0
20241205,090400,2157360,8080,8080,8080,8080,17
20241205,090300,2020000,8080,8080,8080,8080,250
20241205,090200,0,8080,8080,8080,8080,0
20241205,090100,0,8080,8080,8080,8080,0
20241205,090000,0,8080,8080,8080,8080,0