KissMeData/087600/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,200200,87709700,6250,6250,6250,6250,155
20241202,200100,87709700,6250,6250,6250,6250,0
20241202,200000,87709700,6250,6250,6250,6250,0
20241202,195900,87709700,6250,6250,6250,6250,0
20241202,195800,87709700,6250,6250,6250,6250,0
20241202,195700,87709700,6250,6250,6250,6250,0
20241202,195600,87709700,6250,6250,6250,6250,0
20241202,195500,87709700,6250,6250,6250,6250,0
20241202,195400,87709700,6250,6250,6250,6250,0
20241202,195300,87709700,6250,6250,6250,6250,0
20241202,195200,87709700,6250,6250,6250,6250,0
20241202,195100,87709700,6250,6250,6250,6250,0
20241202,195000,87709700,6250,6250,6250,6250,0
20241202,194900,87709700,6250,6250,6250,6250,0
20241202,194800,87709700,6250,6250,6250,6250,0
20241202,194700,87709700,6250,6250,6250,6250,0
20241202,194600,87709700,6250,6250,6250,6250,0
20241202,194500,87709700,6250,6250,6250,6250,0
20241202,194400,87709700,6250,6250,6250,6250,0
20241202,194300,87709700,6250,6250,6250,6250,0
20241202,194200,87709700,6250,6250,6250,6250,0
20241202,194100,87709700,6250,6250,6250,6250,0
20241202,194000,87709700,6250,6250,6250,6250,0
20241202,193900,87709700,6250,6250,6250,6250,0
20241202,193800,87709700,6250,6250,6250,6250,0
20241202,193700,87709700,6250,6250,6250,6250,0
20241202,193600,87709700,6250,6250,6250,6250,0
20241202,193500,87709700,6250,6250,6250,6250,0
20241202,193400,87709700,6250,6250,6250,6250,0
20241202,193300,87709700,6250,6250,6250,6250,0
20241202,193200,87709700,6250,6250,6250,6250,155
20241202,193100,87709700,6250,6250,6250,6250,0
20241202,193000,87709700,6250,6250,6250,6250,0
20241202,192900,87709700,6250,6250,6250,6250,0
20241202,192800,87709700,6250,6250,6250,6250,0
20241202,192700,87709700,6250,6250,6250,6250,0
20241202,192600,87709700,6250,6250,6250,6250,0
20241202,192500,87709700,6250,6250,6250,6250,0
20241202,192400,87709700,6250,6250,6250,6250,0
20241202,192300,87709700,6250,6250,6250,6250,0
20241202,192200,87709700,6250,6250,6250,6250,0
20241202,192100,87709700,6250,6250,6250,6250,0
20241202,192000,87709700,6250,6250,6250,6250,0
20241202,191900,87709700,6250,6250,6250,6250,0
20241202,191800,87709700,6250,6250,6250,6250,0
20241202,191700,87709700,6250,6250,6250,6250,0
20241202,191600,87709700,6250,6250,6250,6250,0
20241202,191500,87709700,6250,6250,6250,6250,0
20241202,191400,87709700,6250,6250,6250,6250,0
20241202,191300,87709700,6250,6250,6250,6250,0
20241202,191200,87709700,6250,6250,6250,6250,0
20241202,191100,87709700,6250,6250,6250,6250,0
20241202,191000,87709700,6250,6250,6250,6250,0
20241202,190900,87709700,6250,6250,6250,6250,0
20241202,190800,87709700,6250,6250,6250,6250,0
20241202,190700,87709700,6250,6250,6250,6250,0
20241202,190600,87709700,6250,6250,6250,6250,0
20241202,190500,87709700,6250,6250,6250,6250,0
20241202,190400,87709700,6250,6250,6250,6250,0
20241202,190300,87709700,6250,6250,6250,6250,0
20241202,190200,87709700,6250,6250,6250,6250,155
20241202,190100,87709700,6250,6250,6250,6250,0
20241202,190000,87709700,6250,6250,6250,6250,0
20241202,185900,87709700,6250,6250,6250,6250,0
20241202,185800,87709700,6250,6250,6250,6250,0
20241202,185700,87709700,6250,6250,6250,6250,0
20241202,185600,87709700,6250,6250,6250,6250,0
20241202,185500,87709700,6250,6250,6250,6250,0
20241202,185400,87709700,6250,6250,6250,6250,0
20241202,185300,87709700,6250,6250,6250,6250,0
20241202,185200,87709700,6250,6250,6250,6250,0
20241202,185100,87709700,6250,6250,6250,6250,0
20241202,185000,87709700,6250,6250,6250,6250,0
20241202,184900,87709700,6250,6250,6250,6250,0
20241202,184800,87709700,6250,6250,6250,6250,0
20241202,184700,87709700,6250,6250,6250,6250,0
20241202,184600,87709700,6250,6250,6250,6250,0
20241202,184500,87709700,6250,6250,6250,6250,0
20241202,184400,87709700,6250,6250,6250,6250,0
20241202,184300,87709700,6250,6250,6250,6250,0
20241202,184200,87709700,6250,6250,6250,6250,0
20241202,184100,87709700,6250,6250,6250,6250,0
20241202,184000,87709700,6250,6250,6250,6250,0
20241202,183900,87709700,6250,6250,6250,6250,0
20241202,183800,87709700,6250,6250,6250,6250,0
20241202,183700,87709700,6250,6250,6250,6250,0
20241202,183600,87709700,6250,6250,6250,6250,0
20241202,183500,87709700,6250,6250,6250,6250,0
20241202,183400,87709700,6250,6250,6250,6250,0
20241202,183300,87709700,6250,6250,6250,6250,0
20241202,183200,87709700,6250,6250,6250,6250,155
20241202,183100,87709700,6250,6250,6250,6250,0
20241202,183000,87709700,6250,6250,6250,6250,0
20241202,182900,87709700,6250,6250,6250,6250,0
20241202,182800,87709700,6250,6250,6250,6250,0
20241202,182700,87709700,6250,6250,6250,6250,0
20241202,182600,87709700,6250,6250,6250,6250,0
20241202,182500,87709700,6250,6250,6250,6250,0
20241202,182400,87709700,6250,6250,6250,6250,0
20241202,182300,87709700,6250,6250,6250,6250,0
20241202,182200,87709700,6250,6250,6250,6250,0
20241202,182100,87709700,6250,6250,6250,6250,0
20241202,182000,87709700,6250,6250,6250,6250,0
20241202,181900,87709700,6250,6250,6250,6250,0
20241202,181800,87709700,6250,6250,6250,6250,0
20241202,181700,87709700,6250,6250,6250,6250,0
20241202,181600,87709700,6250,6250,6250,6250,0
20241202,181500,87709700,6250,6250,6250,6250,0
20241202,181400,87709700,6250,6250,6250,6250,0
20241202,181300,87709700,6250,6250,6250,6250,0
20241202,181200,87709700,6250,6250,6250,6250,0
20241202,181100,87709700,6250,6250,6250,6250,0
20241202,181000,87709700,6250,6250,6250,6250,0
20241202,180900,87709700,6250,6250,6250,6250,0
20241202,180800,87709700,6250,6250,6250,6250,0
20241202,180700,87709700,6250,6250,6250,6250,0
20241202,180600,87709700,6250,6250,6250,6250,0
20241202,180500,87709700,6250,6250,6250,6250,0
20241202,180400,87709700,6250,6250,6250,6250,0
20241202,180300,87709700,6250,6250,6250,6250,0
20241202,180200,87709700,6250,6250,6250,6250,155
20241202,180100,87709700,6250,6250,6250,6250,0
20241202,180000,87709700,6250,6250,6250,6250,0
20241202,175900,87709700,6250,6250,6250,6250,0
20241202,175800,87709700,6250,6250,6250,6250,0
20241202,175700,87709700,6250,6250,6250,6250,0
20241202,175600,87709700,6250,6250,6250,6250,0
20241202,175500,87709700,6250,6250,6250,6250,0
20241202,175400,87709700,6250,6250,6250,6250,0
20241202,175300,87709700,6250,6250,6250,6250,0
20241202,175200,87709700,6250,6250,6250,6250,0
20241202,175100,87709700,6250,6250,6250,6250,0
20241202,175000,87709700,6250,6250,6250,6250,0
20241202,174900,87709700,6250,6250,6250,6250,0
20241202,174800,87709700,6250,6250,6250,6250,0
20241202,174700,87709700,6250,6250,6250,6250,0
20241202,174600,87709700,6250,6250,6250,6250,0
20241202,174500,87709700,6250,6250,6250,6250,0
20241202,174400,87709700,6250,6250,6250,6250,0
20241202,174300,87709700,6250,6250,6250,6250,0
20241202,174200,87709700,6250,6250,6250,6250,0
20241202,174100,87709700,6250,6250,6250,6250,0
20241202,174000,87709700,6250,6250,6250,6250,0
20241202,173900,87709700,6250,6250,6250,6250,0
20241202,173800,87709700,6250,6250,6250,6250,0
20241202,173700,87709700,6250,6250,6250,6250,0
20241202,173600,87709700,6250,6250,6250,6250,0
20241202,173500,87709700,6250,6250,6250,6250,0
20241202,173400,87709700,6250,6250,6250,6250,0
20241202,173300,87709700,6250,6250,6250,6250,0
20241202,173200,87709700,6250,6250,6250,6250,155
20241202,173100,87709700,6250,6250,6250,6250,0
20241202,173000,87709700,6250,6250,6250,6250,0
20241202,172900,87709700,6250,6250,6250,6250,0
20241202,172800,87709700,6250,6250,6250,6250,0
20241202,172700,87709700,6250,6250,6250,6250,0
20241202,172600,87709700,6250,6250,6250,6250,0
20241202,172500,87709700,6250,6250,6250,6250,0
20241202,172400,87709700,6250,6250,6250,6250,0
20241202,172300,87709700,6250,6250,6250,6250,0
20241202,172200,87709700,6250,6250,6250,6250,0
20241202,172100,87709700,6250,6250,6250,6250,0
20241202,172000,87709700,6250,6250,6250,6250,0
20241202,171900,87709700,6250,6250,6250,6250,0
20241202,171800,87709700,6250,6250,6250,6250,0
20241202,171700,87709700,6250,6250,6250,6250,0
20241202,171600,87709700,6250,6250,6250,6250,0
20241202,171500,87709700,6250,6250,6250,6250,0
20241202,171400,87709700,6250,6250,6250,6250,0
20241202,171300,87709700,6250,6250,6250,6250,0
20241202,171200,87709700,6250,6250,6250,6250,0
20241202,171100,87709700,6250,6250,6250,6250,0
20241202,171000,87709700,6250,6250,6250,6250,0
20241202,170900,87709700,6250,6250,6250,6250,0
20241202,170800,87709700,6250,6250,6250,6250,0
20241202,170700,87709700,6250,6250,6250,6250,0
20241202,170600,87709700,6250,6250,6250,6250,0
20241202,170500,87709700,6250,6250,6250,6250,0
20241202,170400,87709700,6250,6250,6250,6250,0
20241202,170300,87709700,6250,6250,6250,6250,0
20241202,170200,87709700,6250,6250,6250,6250,155
20241202,170100,87709700,6250,6250,6250,6250,0
20241202,170000,87709700,6250,6250,6250,6250,0
20241202,165900,87709700,6250,6250,6250,6250,0
20241202,165800,87709700,6250,6250,6250,6250,0
20241202,165700,87709700,6250,6250,6250,6250,0
20241202,165600,87709700,6250,6250,6250,6250,0
20241202,165500,87709700,6250,6250,6250,6250,0
20241202,165400,87709700,6250,6250,6250,6250,0
20241202,165300,87709700,6250,6250,6250,6250,0
20241202,165200,87709700,6250,6250,6250,6250,0
20241202,165100,87709700,6250,6250,6250,6250,0
20241202,165000,87709700,6250,6250,6250,6250,0
20241202,164900,87709700,6250,6250,6250,6250,0
20241202,164800,87709700,6250,6250,6250,6250,0
20241202,164700,87709700,6250,6250,6250,6250,0
20241202,164600,87709700,6250,6250,6250,6250,0
20241202,164500,87709700,6250,6250,6250,6250,0
20241202,164400,87709700,6250,6250,6250,6250,0
20241202,164300,87709700,6250,6250,6250,6250,0
20241202,164200,87709700,6250,6250,6250,6250,0
20241202,164100,87709700,6250,6250,6250,6250,0
20241202,164000,87709700,6250,6250,6250,6250,0
20241202,163900,87709700,6250,6250,6250,6250,0
20241202,163800,87709700,6250,6250,6250,6250,0
20241202,163700,87709700,6250,6250,6250,6250,0
20241202,163600,87709700,6250,6250,6250,6250,0
20241202,163500,87709700,6250,6250,6250,6250,0
20241202,163400,87709700,6250,6250,6250,6250,0
20241202,163300,87709700,6250,6250,6250,6250,0
20241202,163200,87709700,6250,6250,6250,6250,155
20241202,163100,87709700,6250,6250,6250,6250,0
20241202,163000,87709700,6250,6250,6250,6250,0
20241202,162900,87709700,6250,6250,6250,6250,0
20241202,162800,87709700,6250,6250,6250,6250,0
20241202,162700,87709700,6250,6250,6250,6250,0
20241202,162600,87709700,6250,6250,6250,6250,0
20241202,162500,87709700,6250,6250,6250,6250,0
20241202,162400,87709700,6250,6250,6250,6250,0
20241202,162300,87709700,6250,6250,6250,6250,0
20241202,162200,87709700,6250,6250,6250,6250,0
20241202,162100,87709700,6250,6250,6250,6250,0
20241202,162000,87709700,6250,6250,6250,6250,0
20241202,161900,87709700,6250,6250,6250,6250,0
20241202,161800,87709700,6250,6250,6250,6250,0
20241202,161700,87709700,6250,6250,6250,6250,0
20241202,161600,87709700,6250,6250,6250,6250,0
20241202,161500,87709700,6250,6250,6250,6250,0
20241202,161400,87709700,6250,6250,6250,6250,0
20241202,161300,87709700,6250,6250,6250,6250,0
20241202,161200,87709700,6250,6250,6250,6250,0
20241202,161100,87709700,6250,6250,6250,6250,0
20241202,161000,87709700,6250,6250,6250,6250,0
20241202,160900,87709700,6250,6250,6250,6250,0
20241202,160800,87709700,6250,6250,6250,6250,0
20241202,160700,87709700,6250,6250,6250,6250,0
20241202,160600,87709700,6250,6250,6250,6250,0
20241202,160500,87709700,6250,6250,6250,6250,0
20241202,160400,87709700,6250,6250,6250,6250,0
20241202,160300,87709700,6250,6250,6250,6250,0
20241202,160200,87709700,6250,6250,6250,6250,155
20241202,160100,87709700,6250,6250,6250,6250,0
20241202,160000,87709700,6250,6250,6250,6250,0
20241202,155900,87709700,6250,6250,6250,6250,0
20241202,155800,87709700,6250,6250,6250,6250,0
20241202,155700,87709700,6250,6250,6250,6250,0
20241202,155600,87709700,6250,6250,6250,6250,0
20241202,155500,87709700,6250,6250,6250,6250,0
20241202,155400,87709700,6250,6250,6250,6250,0
20241202,155300,87709700,6250,6250,6250,6250,0
20241202,155200,87709700,6250,6250,6250,6250,0
20241202,155100,87709700,6250,6250,6250,6250,0
20241202,155000,87709700,6250,6250,6250,6250,0
20241202,154900,87709700,6250,6250,6250,6250,0
20241202,154800,87709700,6250,6250,6250,6250,0
20241202,154700,87709700,6250,6250,6250,6250,0
20241202,154600,87709700,6250,6250,6250,6250,0
20241202,154500,87709700,6250,6250,6250,6250,0
20241202,154400,87709700,6250,6250,6250,6250,0
20241202,154300,87709700,6250,6250,6250,6250,0
20241202,154200,87709700,6250,6250,6250,6250,0
20241202,154100,87709700,6250,6250,6250,6250,0
20241202,154000,87709700,6250,6250,6250,6250,0
20241202,153900,87709700,6250,6250,6250,6250,0
20241202,153800,87709700,6250,6250,6250,6250,0
20241202,153700,87709700,6250,6250,6250,6250,0
20241202,153600,87709700,6250,6250,6250,6250,0
20241202,153500,87709700,6250,6250,6250,6250,0
20241202,153400,87709700,6250,6250,6250,6250,0
20241202,153300,87709700,6250,6250,6250,6250,0
20241202,153200,87709700,6250,6250,6250,6250,155
20241202,153100,87709700,6250,6250,6250,6250,0
20241202,153000,87709700,6250,6250,6250,6250,155
20241202,152900,86740950,6280,6280,6280,6280,0
20241202,152800,86740950,6280,6280,6280,6280,0
20241202,152700,86740950,6280,6280,6280,6280,0
20241202,152600,86740950,6280,6280,6280,6280,0
20241202,152500,86740950,6280,6280,6280,6280,0
20241202,152400,86740950,6280,6280,6280,6280,0
20241202,152300,86740950,6280,6280,6280,6280,0
20241202,152200,86740950,6280,6280,6280,6280,0
20241202,152100,86740950,6280,6280,6280,6280,0
20241202,152000,86740950,6280,6280,6280,6280,0
20241202,151900,86740950,6280,6280,6280,6280,0
20241202,151800,86740950,6280,6280,6280,6280,0
20241202,151700,86740950,6280,6280,6280,6280,0
20241202,151600,86740950,6280,6280,6280,6280,0
20241202,151500,86740950,6280,6280,6280,6280,0
20241202,151400,86740950,6280,6280,6280,6280,0
20241202,151300,86740950,6280,6280,6280,6280,0
20241202,151200,86740950,6280,6280,6280,6280,6
20241202,151100,86703270,6270,6280,6280,6270,5
20241202,151000,86671880,6280,6280,6280,6280,10
20241202,150900,86609080,6270,6270,6270,6270,369
20241202,150800,84295450,6270,6270,6270,6270,0
20241202,150700,84295450,6270,6280,6280,6270,502
20241202,150600,81147110,6290,6290,6290,6290,0
20241202,150500,81147110,6290,6290,6290,6290,0
20241202,150400,81147110,6290,6290,6290,6290,0
20241202,150300,81147110,6290,6290,6290,6290,1
20241202,150200,81140820,6290,6290,6290,6290,10
20241202,150100,81077920,6290,6290,6290,6290,55
20241202,150000,80731970,6280,6290,6290,6280,110
20241202,145900,80040170,6290,6290,6290,6290,0
20241202,145800,80040170,6290,6290,6290,6290,561
20241202,145700,76511480,6290,6290,6290,6290,0
20241202,145600,76511480,6290,6290,6290,6290,0
20241202,145500,76511480,6290,6290,6290,6290,0
20241202,145400,76511480,6290,6290,6290,6290,0
20241202,145300,76511480,6290,6290,6290,6290,300
20241202,145200,74624480,6270,6280,6280,6270,500
20241202,145100,71488170,6290,6290,6290,6290,0
20241202,145000,71488170,6290,6290,6290,6290,0
20241202,144900,71488170,6290,6290,6290,6290,0
20241202,144800,71488170,6290,6290,6290,6290,183
20241202,144700,70337100,6330,6330,6330,6330,0
20241202,144600,70337100,6330,6330,6330,6330,0
20241202,144500,70337100,6330,6330,6330,6330,0
20241202,144400,70337100,6330,6330,6330,6330,0
20241202,144300,70337100,6330,6330,6330,6330,54
20241202,144200,69995280,6290,6290,6290,6290,0
20241202,144100,69995280,6290,6290,6290,6290,0
20241202,144000,69995280,6290,6290,6290,6290,0
20241202,143900,69995280,6290,6290,6290,6290,0
20241202,143800,69995280,6290,6290,6290,6290,0
20241202,143700,69995280,6290,6290,6290,6290,0
20241202,143600,69995280,6290,6290,6290,6290,0
20241202,143500,69995280,6290,6290,6290,6290,0
20241202,143400,69995280,6290,6290,6290,6290,0
20241202,143300,69995280,6290,6290,6290,6290,0
20241202,143200,69995280,6290,6290,6290,6290,0
20241202,143100,69995280,6290,6290,6290,6290,0
20241202,143000,69995280,6290,6290,6290,6290,500
20241202,142900,66850280,6340,6340,6340,6340,0
20241202,142800,66850280,6340,6340,6340,6340,0
20241202,142700,66850280,6340,6340,6340,6340,0
20241202,142600,66850280,6340,6340,6340,6340,0
20241202,142500,66850280,6340,6340,6340,6340,0
20241202,142400,66850280,6340,6340,6340,6340,0
20241202,142300,66850280,6340,6340,6340,6340,0
20241202,142200,66850280,6340,6340,6340,6340,0
20241202,142100,66850280,6340,6340,6340,6340,0
20241202,142000,66850280,6340,6340,6340,6340,0
20241202,141900,66850280,6340,6340,6340,6340,0
20241202,141800,66850280,6340,6340,6340,6340,0
20241202,141700,66850280,6340,6340,6340,6340,0
20241202,141600,66850280,6340,6340,6340,6340,0
20241202,141500,66850280,6340,6340,6340,6340,0
20241202,141400,66850280,6340,6340,6340,6340,0
20241202,141300,66850280,6340,6340,6340,6340,0
20241202,141200,66850280,6340,6340,6340,6340,0
20241202,141100,66850280,6340,6340,6340,6340,0
20241202,141000,66850280,6340,6340,6340,6340,2345
20241202,140900,51982980,6340,6340,6340,6340,18
20241202,140800,51868860,6350,6350,6350,6350,0
20241202,140700,51868860,6350,6350,6350,6350,0
20241202,140600,51868860,6350,6350,6350,6350,0
20241202,140500,51868860,6350,6350,6350,6350,0
20241202,140400,51868860,6350,6350,6350,6350,0
20241202,140300,51868860,6350,6350,6350,6350,0
20241202,140200,51868860,6350,6350,6350,6350,0
20241202,140100,51868860,6350,6350,6350,6350,0
20241202,140000,51868860,6350,6350,6350,6350,22
20241202,135900,51729160,6350,6350,6350,6350,0
20241202,135800,51729160,6350,6350,6350,6350,0
20241202,135700,51729160,6350,6350,6350,6350,0
20241202,135600,51729160,6350,6350,6350,6350,0
20241202,135500,51729160,6350,6350,6350,6350,100
20241202,135400,51094160,6350,6350,6350,6350,100
20241202,135300,50459160,6350,6350,6350,6350,0
20241202,135200,50459160,6350,6350,6350,6350,0
20241202,135100,50459160,6350,6350,6350,6350,0
20241202,135000,50459160,6350,6350,6350,6350,0
20241202,134900,50459160,6350,6350,6350,6350,0
20241202,134800,50459160,6350,6350,6350,6350,0
20241202,134700,50459160,6350,6350,6350,6350,0
20241202,134600,50459160,6350,6350,6350,6350,100
20241202,134500,49824160,6350,6350,6350,6350,100
20241202,134400,49189160,6350,6350,6350,6350,0
20241202,134300,49189160,6350,6350,6350,6350,0
20241202,134200,49189160,6350,6350,6350,6350,10
20241202,134100,49125660,6340,6340,6340,6340,0
20241202,134000,49125660,6340,6340,6340,6340,0
20241202,133900,49125660,6340,6340,6340,6340,0
20241202,133800,49125660,6340,6340,6340,6340,0
20241202,133700,49125660,6340,6340,6340,6340,0
20241202,133600,49125660,6340,6340,6340,6340,0
20241202,133500,49125660,6340,6340,6340,6340,0
20241202,133400,49125660,6340,6340,6340,6340,50
20241202,133300,48808660,6340,6340,6340,6340,0
20241202,133200,48808660,6340,6340,6340,6340,50
20241202,133100,48491660,6340,6340,6340,6340,0
20241202,133000,48491660,6340,6340,6340,6340,7
20241202,132900,48447280,6340,6340,6340,6340,150
20241202,132800,47496280,6340,6340,6340,6340,0
20241202,132700,47496280,6340,6340,6340,6340,0
20241202,132600,47496280,6340,6340,6340,6340,0
20241202,132500,47496280,6340,6340,6340,6340,0
20241202,132400,47496280,6340,6340,6340,6340,0
20241202,132300,47496280,6340,6340,6340,6340,0
20241202,132200,47496280,6340,6340,6340,6340,0
20241202,132100,47496280,6340,6340,6340,6340,0
20241202,132000,47496280,6340,6340,6340,6340,0
20241202,131900,47496280,6340,6340,6340,6340,0
20241202,131800,47496280,6340,6340,6340,6340,0
20241202,131700,47496280,6340,6340,6340,6340,0
20241202,131600,47496280,6340,6340,6340,6340,0
20241202,131500,47496280,6340,6340,6340,6340,0
20241202,131400,47496280,6340,6340,6340,6340,0
20241202,131300,47496280,6340,6340,6340,6340,0
20241202,131200,47496280,6340,6340,6340,6340,0
20241202,131100,47496280,6340,6340,6340,6340,0
20241202,131000,47496280,6340,6340,6340,6340,0
20241202,130900,47496280,6340,6340,6340,6340,10
20241202,130800,47432880,6340,6340,6340,6340,0
20241202,130700,47432880,6340,6340,6340,6340,0
20241202,130600,47432880,6340,6340,6340,6340,0
20241202,130500,47432880,6340,6340,6340,6340,0
20241202,130400,47432880,6340,6340,6340,6340,0
20241202,130300,47432880,6340,6340,6340,6340,0
20241202,130200,47432880,6340,6340,6340,6340,0
20241202,130100,47432880,6340,6340,6340,6340,0
20241202,130000,47432880,6340,6340,6340,6340,0
20241202,125900,47432880,6340,6290,6340,6290,11
20241202,125800,47363640,6340,6340,6340,6340,0
20241202,125700,47363640,6340,6340,6340,6340,0
20241202,125600,47363640,6340,6340,6340,6340,0
20241202,125500,47363640,6340,6340,6340,6340,0
20241202,125400,47363640,6340,6340,6340,6340,0
20241202,125300,47363640,6340,6290,6340,6290,1872
20241202,125200,35537660,6290,6290,6290,6290,0
20241202,125100,35537660,6290,6290,6290,6290,0
20241202,125000,35537660,6290,6290,6290,6290,0
20241202,124900,35537660,6290,6290,6290,6290,0
20241202,124800,35537660,6290,6290,6290,6290,0
20241202,124700,35537660,6290,6290,6290,6290,0
20241202,124600,35537660,6290,6290,6290,6290,0
20241202,124500,35537660,6290,6290,6290,6290,0
20241202,124400,35537660,6290,6290,6290,6290,0
20241202,124300,35537660,6290,6290,6290,6290,0
20241202,124200,35537660,6290,6290,6290,6290,0
20241202,124100,35537660,6290,6290,6290,6290,0
20241202,124000,35537660,6290,6290,6290,6290,0
20241202,123900,35537660,6290,6290,6290,6290,0
20241202,123800,35537660,6290,6290,6290,6290,0
20241202,123700,35537660,6290,6290,6290,6290,0
20241202,123600,35537660,6290,6290,6290,6290,90
20241202,123500,34971560,6280,6280,6280,6280,0
20241202,123400,34971560,6280,6280,6280,6280,0
20241202,123300,34971560,6280,6280,6280,6280,10
20241202,123200,34908760,6280,6280,6280,6280,0
20241202,123100,34908760,6280,6280,6280,6280,0
20241202,123000,34908760,6280,6280,6280,6280,0
20241202,122900,34908760,6280,6280,6280,6280,0
20241202,122800,34908760,6280,6280,6280,6280,0
20241202,122700,34908760,6280,6280,6280,6280,20
20241202,122600,34783160,6320,6320,6320,6320,0
20241202,122500,34783160,6320,6320,6320,6320,45
20241202,122400,34498760,6320,6320,6320,6320,0
20241202,122300,34498760,6320,6320,6320,6320,0
20241202,122200,34498760,6320,6320,6320,6320,0
20241202,122100,34498760,6320,6320,6320,6320,0
20241202,122000,34498760,6320,6320,6320,6320,1
20241202,121900,34492440,6310,6310,6310,6310,0
20241202,121800,34492440,6310,6310,6310,6310,0
20241202,121700,34492440,6310,6310,6310,6310,0
20241202,121600,34492440,6310,6310,6310,6310,0
20241202,121500,34492440,6310,6310,6310,6310,26
20241202,121400,34328380,6290,6290,6290,6290,0
20241202,121300,34328380,6290,6290,6290,6290,0
20241202,121200,34328380,6290,6290,6290,6290,0
20241202,121100,34328380,6290,6290,6290,6290,0
20241202,121000,34328380,6290,6290,6290,6290,0
20241202,120900,34328380,6290,6290,6290,6290,0
20241202,120800,34328380,6290,6290,6290,6290,0
20241202,120700,34328380,6290,6290,6290,6290,100
20241202,120600,33699380,6300,6300,6300,6300,0
20241202,120500,33699380,6300,6300,6300,6300,0
20241202,120400,33699380,6300,6300,6300,6300,0
20241202,120300,33699380,6300,6300,6300,6300,0
20241202,120200,33699380,6300,6300,6300,6300,0
20241202,120100,33699380,6300,6300,6300,6300,93
20241202,120000,33113480,6340,6340,6340,6340,0
20241202,115900,33113480,6340,6340,6340,6340,0
20241202,115800,33113480,6340,6340,6340,6340,0
20241202,115700,33113480,6340,6340,6340,6340,0
20241202,115600,33113480,6340,6340,6340,6340,0
20241202,115500,33113480,6340,6340,6340,6340,0
20241202,115400,33113480,6340,6340,6340,6340,0
20241202,115300,33113480,6340,6340,6340,6340,0
20241202,115200,33113480,6340,6340,6340,6340,0
20241202,115100,33113480,6340,6340,6340,6340,0
20241202,115000,33113480,6340,6340,6340,6340,0
20241202,114900,33113480,6340,6340,6340,6340,0
20241202,114800,33113480,6340,6340,6340,6340,0
20241202,114700,33113480,6340,6340,6340,6340,0
20241202,114600,33113480,6340,6340,6340,6340,0
20241202,114500,33113480,6340,6340,6340,6340,0
20241202,114400,33113480,6340,6340,6340,6340,0
20241202,114300,33113480,6340,6340,6340,6340,0
20241202,114200,33113480,6340,6340,6340,6340,0
20241202,114100,33113480,6340,6340,6340,6340,0
20241202,114000,33113480,6340,6340,6340,6340,0
20241202,113900,33113480,6340,6340,6340,6340,0
20241202,113800,33113480,6340,6340,6340,6340,0
20241202,113700,33113480,6340,6340,6340,6340,0
20241202,113600,33113480,6340,6340,6340,6340,0
20241202,113500,33113480,6340,6340,6340,6340,0
20241202,113400,33113480,6340,6340,6340,6340,0
20241202,113300,33113480,6340,6340,6340,6340,0
20241202,113200,33113480,6340,6340,6340,6340,100
20241202,113100,32479480,6310,6310,6310,6310,0
20241202,113000,32479480,6310,6310,6310,6310,0
20241202,112900,32479480,6310,6310,6310,6310,0
20241202,112800,32479480,6310,6310,6310,6310,0
20241202,112700,32479480,6310,6310,6310,6310,0
20241202,112600,32479480,6310,6310,6310,6310,0
20241202,112500,32479480,6310,6310,6310,6310,0
20241202,112400,32479480,6310,6310,6310,6310,0
20241202,112300,32479480,6310,6310,6310,6310,0
20241202,112200,32479480,6310,6310,6310,6310,0
20241202,112100,32479480,6310,6310,6310,6310,0
20241202,112000,32479480,6310,6310,6310,6310,0
20241202,111900,32479480,6310,6310,6310,6310,0
20241202,111800,32479480,6310,6310,6310,6310,0
20241202,111700,32479480,6310,6310,6310,6310,0
20241202,111600,32479480,6310,6310,6310,6310,0
20241202,111500,32479480,6310,6310,6310,6310,0
20241202,111400,32479480,6310,6310,6310,6310,0
20241202,111300,32479480,6310,6310,6310,6310,18
20241202,111200,32365900,6310,6310,6310,6310,0
20241202,111100,32365900,6310,6310,6310,6310,0
20241202,111000,32365900,6310,6310,6310,6310,0
20241202,110900,32365900,6310,6310,6310,6310,0
20241202,110800,32365900,6310,6310,6310,6310,0
20241202,110700,32365900,6310,6310,6310,6310,0
20241202,110600,32365900,6310,6310,6310,6310,0
20241202,110500,32365900,6310,6310,6310,6310,0
20241202,110400,32365900,6310,6310,6310,6310,0
20241202,110300,32365900,6310,6310,6310,6310,0
20241202,110200,32365900,6310,6310,6310,6310,0
20241202,110100,32365900,6310,6310,6310,6310,26
20241202,110000,32201840,6300,6300,6300,6300,0
20241202,105900,32201840,6300,6300,6300,6300,0
20241202,105800,32201840,6300,6300,6300,6300,0
20241202,105700,32201840,6300,6300,6300,6300,0
20241202,105600,32201840,6300,6300,6300,6300,0
20241202,105500,32201840,6300,6300,6300,6300,0
20241202,105400,32201840,6300,6300,6300,6300,0
20241202,105300,32201840,6300,6300,6300,6300,0
20241202,105200,32201840,6300,6300,6300,6300,0
20241202,105100,32201840,6300,6300,6300,6300,0
20241202,105000,32201840,6300,6300,6300,6300,0
20241202,104900,32201840,6300,6300,6300,6300,0
20241202,104800,32201840,6300,6300,6300,6300,0
20241202,104700,32201840,6300,6300,6300,6300,0
20241202,104600,32201840,6300,6300,6300,6300,0
20241202,104500,32201840,6300,6300,6300,6300,7
20241202,104400,32157740,6280,6280,6280,6280,0
20241202,104300,32157740,6280,6280,6280,6280,0
20241202,104200,32157740,6280,6280,6280,6280,0
20241202,104100,32157740,6280,6280,6280,6280,0
20241202,104000,32157740,6280,6280,6280,6280,0
20241202,103900,32157740,6280,6280,6280,6280,0
20241202,103800,32157740,6280,6280,6280,6280,6
20241202,103700,32120060,6300,6300,6300,6300,1520
20241202,103600,22544060,6290,6290,6290,6290,0
20241202,103500,22544060,6290,6290,6290,6290,0
20241202,103400,22544060,6290,6290,6290,6290,0
20241202,103300,22544060,6290,6290,6290,6290,0
20241202,103200,22544060,6290,6290,6290,6290,0
20241202,103100,22544060,6290,6290,6290,6290,0
20241202,103000,22544060,6290,6290,6290,6290,0
20241202,102900,22544060,6290,6290,6290,6290,0
20241202,102800,22544060,6290,6290,6290,6290,0
20241202,102700,22544060,6290,6290,6290,6290,0
20241202,102600,22544060,6290,6290,6290,6290,0
20241202,102500,22544060,6290,6350,6380,6290,230
20241202,102400,21088660,6390,6390,6390,6390,0
20241202,102300,21088660,6390,6390,6390,6390,0
20241202,102200,21088660,6390,6390,6390,6390,0
20241202,102100,21088660,6390,6390,6390,6390,0
20241202,102000,21088660,6390,6390,6390,6390,0
20241202,101900,21088660,6390,6390,6390,6390,0
20241202,101800,21088660,6390,6390,6390,6390,0
20241202,101700,21088660,6390,6350,6390,6350,100
20241202,101600,20453080,6280,6280,6280,6280,0
20241202,101500,20453080,6280,6280,6280,6280,0
20241202,101400,20453080,6280,6280,6280,6280,0
20241202,101300,20453080,6280,6280,6280,6280,0
20241202,101200,20453080,6280,6290,6290,6280,50
20241202,101100,20138740,6290,6290,6290,6290,0
20241202,101000,20138740,6290,6290,6290,6290,40
20241202,100900,19887140,6290,6290,6290,6290,0
20241202,100800,19887140,6290,6290,6290,6290,0
20241202,100700,19887140,6290,6290,6290,6290,0
20241202,100600,19887140,6290,6290,6290,6290,0
20241202,100500,19887140,6290,6290,6290,6290,6
20241202,100400,19849400,6380,6380,6380,6380,0
20241202,100300,19849400,6380,6380,6380,6380,0
20241202,100200,19849400,6380,6380,6380,6380,0
20241202,100100,19849400,6380,6380,6380,6380,0
20241202,100000,19849400,6380,6380,6380,6380,0
20241202,095900,19849400,6380,6380,6380,6380,0
20241202,095800,19849400,6380,6380,6380,6380,0
20241202,095700,19849400,6380,6380,6380,6380,0
20241202,095600,19849400,6380,6380,6380,6380,0
20241202,095500,19849400,6380,6380,6380,6380,0
20241202,095400,19849400,6380,6380,6380,6380,0
20241202,095300,19849400,6380,6380,6380,6380,1
20241202,095200,19843020,6380,6380,6380,6380,2
20241202,095100,19830260,6360,6360,6360,6360,2
20241202,095000,19817540,6290,6280,6290,6280,585
20241202,094900,16143390,6280,6290,6290,6270,342
20241202,094800,13995500,6290,6320,6320,6290,345
20241202,094700,11819690,6330,6340,6340,6330,370
20241202,094600,9475890,6350,6350,6350,6350,0
20241202,094500,9475890,6350,6350,6350,6350,0
20241202,094400,9475890,6350,6350,6350,6350,0
20241202,094300,9475890,6350,6350,6350,6350,0
20241202,094200,9475890,6350,6350,6350,6350,257
20241202,094100,7843940,6360,6360,6360,6360,0
20241202,094000,7843940,6360,6360,6360,6360,0
20241202,093900,7843940,6360,6360,6360,6360,0
20241202,093800,7843940,6360,6360,6360,6360,0
20241202,093700,7843940,6360,6360,6360,6360,0
20241202,093600,7843940,6360,6360,6360,6360,9
20241202,093500,7786700,6400,6390,6400,6390,100
20241202,093400,7147260,6360,6360,6360,6360,0
20241202,093300,7147260,6360,6360,6360,6360,0
20241202,093200,7147260,6360,6360,6360,6360,0
20241202,093100,7147260,6360,6360,6360,6360,215
20241202,093000,5779860,6340,6350,6350,6340,248
20241202,092900,4205270,6350,6360,6360,6350,209
20241202,092800,2877190,6360,6360,6360,6360,0
20241202,092700,2877190,6360,6360,6360,6360,0
20241202,092600,2877190,6360,6360,6360,6360,0
20241202,092500,2877190,6360,6360,6360,6360,0
20241202,092400,2877190,6360,6360,6360,6360,0
20241202,092300,2877190,6360,6360,6360,6360,0
20241202,092200,2877190,6360,6360,6360,6360,0
20241202,092100,2877190,6360,6360,6360,6360,3
20241202,092000,2858110,6350,6370,6370,6350,154
20241202,091900,1879390,6420,6420,6420,6420,0
20241202,091800,1879390,6420,6420,6420,6420,0
20241202,091700,1879390,6420,6410,6420,6410,47
20241202,091600,1578110,6360,6360,6360,6360,21
20241202,091500,1444550,6440,6440,6440,6440,0
20241202,091400,1444550,6440,6440,6440,6440,0
20241202,091300,1444550,6440,6440,6440,6440,0
20241202,091200,1444550,6440,6440,6440,6440,1
20241202,091100,1438110,6360,6360,6360,6360,57
20241202,091000,1075590,6360,6400,6400,6360,161
20241202,090900,45350,6470,6470,6470,6470,0
20241202,090800,45350,6470,6470,6470,6470,0
20241202,090700,45350,6470,6470,6470,6470,0
20241202,090600,45350,6470,6470,6470,6470,0
20241202,090500,45350,6470,6470,6470,6470,0
20241202,090400,45350,6470,6470,6470,6470,1
20241202,090300,38880,6480,6480,6480,6480,0
20241202,090200,38880,6480,6480,6480,6480,0
20241202,090100,38880,6480,6480,6480,6480,0
20241202,090000,38880,6480,6480,6480,6480,6