KissMeData/072020/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,195200,242012940,9890,9890,9890,9890,270
20241202,195100,242012940,9890,9890,9890,9890,0
20241202,195000,242012940,9890,9890,9890,9890,0
20241202,194900,242012940,9890,9890,9890,9890,0
20241202,194800,242012940,9890,9890,9890,9890,0
20241202,194700,242012940,9890,9890,9890,9890,0
20241202,194600,242012940,9890,9890,9890,9890,0
20241202,194500,242012940,9890,9890,9890,9890,0
20241202,194400,242012940,9890,9890,9890,9890,0
20241202,194300,242012940,9890,9890,9890,9890,0
20241202,194200,242012940,9890,9890,9890,9890,0
20241202,194100,242012940,9890,9890,9890,9890,0
20241202,194000,242012940,9890,9890,9890,9890,0
20241202,193900,242012940,9890,9890,9890,9890,0
20241202,193800,242012940,9890,9890,9890,9890,0
20241202,193700,242012940,9890,9890,9890,9890,0
20241202,193600,242012940,9890,9890,9890,9890,0
20241202,193500,242012940,9890,9890,9890,9890,0
20241202,193400,242012940,9890,9890,9890,9890,0
20241202,193300,242012940,9890,9890,9890,9890,0
20241202,193200,242012940,9890,9890,9890,9890,0
20241202,193100,242012940,9890,9890,9890,9890,0
20241202,193000,242012940,9890,9890,9890,9890,0
20241202,192900,242012940,9890,9890,9890,9890,0
20241202,192800,242012940,9890,9890,9890,9890,0
20241202,192700,242012940,9890,9890,9890,9890,0
20241202,192600,242012940,9890,9890,9890,9890,0
20241202,192500,242012940,9890,9890,9890,9890,0
20241202,192400,242012940,9890,9890,9890,9890,0
20241202,192300,242012940,9890,9890,9890,9890,0
20241202,192200,242012940,9890,9890,9890,9890,270
20241202,192100,242012940,9890,9890,9890,9890,0
20241202,192000,242012940,9890,9890,9890,9890,0
20241202,191900,242012940,9890,9890,9890,9890,0
20241202,191800,242012940,9890,9890,9890,9890,0
20241202,191700,242012940,9890,9890,9890,9890,0
20241202,191600,242012940,9890,9890,9890,9890,0
20241202,191500,242012940,9890,9890,9890,9890,0
20241202,191400,242012940,9890,9890,9890,9890,0
20241202,191300,242012940,9890,9890,9890,9890,0
20241202,191200,242012940,9890,9890,9890,9890,0
20241202,191100,242012940,9890,9890,9890,9890,0
20241202,191000,242012940,9890,9890,9890,9890,0
20241202,190900,242012940,9890,9890,9890,9890,0
20241202,190800,242012940,9890,9890,9890,9890,0
20241202,190700,242012940,9890,9890,9890,9890,0
20241202,190600,242012940,9890,9890,9890,9890,0
20241202,190500,242012940,9890,9890,9890,9890,0
20241202,190400,242012940,9890,9890,9890,9890,0
20241202,190300,242012940,9890,9890,9890,9890,0
20241202,190200,242012940,9890,9890,9890,9890,0
20241202,190100,242012940,9890,9890,9890,9890,0
20241202,190000,242012940,9890,9890,9890,9890,0
20241202,185900,242012940,9890,9890,9890,9890,0
20241202,185800,242012940,9890,9890,9890,9890,0
20241202,185700,242012940,9890,9890,9890,9890,0
20241202,185600,242012940,9890,9890,9890,9890,0
20241202,185500,242012940,9890,9890,9890,9890,0
20241202,185400,242012940,9890,9890,9890,9890,0
20241202,185300,242012940,9890,9890,9890,9890,0
20241202,185200,242012940,9890,9890,9890,9890,270
20241202,185100,242012940,9890,9890,9890,9890,0
20241202,185000,242012940,9890,9890,9890,9890,0
20241202,184900,242012940,9890,9890,9890,9890,0
20241202,184800,242012940,9890,9890,9890,9890,0
20241202,184700,242012940,9890,9890,9890,9890,0
20241202,184600,242012940,9890,9890,9890,9890,0
20241202,184500,242012940,9890,9890,9890,9890,0
20241202,184400,242012940,9890,9890,9890,9890,0
20241202,184300,242012940,9890,9890,9890,9890,0
20241202,184200,242012940,9890,9890,9890,9890,0
20241202,184100,242012940,9890,9890,9890,9890,0
20241202,184000,242012940,9890,9890,9890,9890,0
20241202,183900,242012940,9890,9890,9890,9890,0
20241202,183800,242012940,9890,9890,9890,9890,0
20241202,183700,242012940,9890,9890,9890,9890,0
20241202,183600,242012940,9890,9890,9890,9890,0
20241202,183500,242012940,9890,9890,9890,9890,0
20241202,183400,242012940,9890,9890,9890,9890,0
20241202,183300,242012940,9890,9890,9890,9890,0
20241202,183200,242012940,9890,9890,9890,9890,0
20241202,183100,242012940,9890,9890,9890,9890,0
20241202,183000,242012940,9890,9890,9890,9890,0
20241202,182900,242012940,9890,9890,9890,9890,0
20241202,182800,242012940,9890,9890,9890,9890,0
20241202,182700,242012940,9890,9890,9890,9890,0
20241202,182600,242012940,9890,9890,9890,9890,0
20241202,182500,242012940,9890,9890,9890,9890,0
20241202,182400,242012940,9890,9890,9890,9890,0
20241202,182300,242012940,9890,9890,9890,9890,0
20241202,182200,242012940,9890,9890,9890,9890,270
20241202,182100,242012940,9890,9890,9890,9890,0
20241202,182000,242012940,9890,9890,9890,9890,0
20241202,181900,242012940,9890,9890,9890,9890,0
20241202,181800,242012940,9890,9890,9890,9890,0
20241202,181700,242012940,9890,9890,9890,9890,0
20241202,181600,242012940,9890,9890,9890,9890,0
20241202,181500,242012940,9890,9890,9890,9890,0
20241202,181400,242012940,9890,9890,9890,9890,0
20241202,181300,242012940,9890,9890,9890,9890,0
20241202,181200,242012940,9890,9890,9890,9890,0
20241202,181100,242012940,9890,9890,9890,9890,0
20241202,181000,242012940,9890,9890,9890,9890,0
20241202,180900,242012940,9890,9890,9890,9890,0
20241202,180800,242012940,9890,9890,9890,9890,0
20241202,180700,242012940,9890,9890,9890,9890,0
20241202,180600,242012940,9890,9890,9890,9890,0
20241202,180500,242012940,9890,9890,9890,9890,0
20241202,180400,242012940,9890,9890,9890,9890,0
20241202,180300,242012940,9890,9890,9890,9890,0
20241202,180200,242012940,9890,9890,9890,9890,0
20241202,180100,242012940,9890,9890,9890,9890,0
20241202,180000,242012940,9890,9890,9890,9890,0
20241202,175900,242012940,9890,9890,9890,9890,0
20241202,175800,242012940,9890,9890,9890,9890,0
20241202,175700,242012940,9890,9890,9890,9890,0
20241202,175600,242012940,9890,9890,9890,9890,0
20241202,175500,242012940,9890,9890,9890,9890,0
20241202,175400,242012940,9890,9890,9890,9890,0
20241202,175300,242012940,9890,9890,9890,9890,0
20241202,175200,242012940,9890,9890,9890,9890,270
20241202,175100,242012940,9890,9890,9890,9890,0
20241202,175000,242012940,9890,9890,9890,9890,0
20241202,174900,242012940,9890,9890,9890,9890,0
20241202,174800,242012940,9890,9890,9890,9890,0
20241202,174700,242012940,9890,9890,9890,9890,0
20241202,174600,242012940,9890,9890,9890,9890,0
20241202,174500,242012940,9890,9890,9890,9890,0
20241202,174400,242012940,9890,9890,9890,9890,0
20241202,174300,242012940,9890,9890,9890,9890,0
20241202,174200,242012940,9890,9890,9890,9890,0
20241202,174100,242012940,9890,9890,9890,9890,0
20241202,174000,242012940,9890,9890,9890,9890,0
20241202,173900,242012940,9890,9890,9890,9890,0
20241202,173800,242012940,9890,9890,9890,9890,0
20241202,173700,242012940,9890,9890,9890,9890,0
20241202,173600,242012940,9890,9890,9890,9890,0
20241202,173500,242012940,9890,9890,9890,9890,0
20241202,173400,242012940,9890,9890,9890,9890,0
20241202,173300,242012940,9890,9890,9890,9890,0
20241202,173200,242012940,9890,9890,9890,9890,0
20241202,173100,242012940,9890,9890,9890,9890,0
20241202,173000,242012940,9890,9890,9890,9890,0
20241202,172900,242012940,9890,9890,9890,9890,0
20241202,172800,242012940,9890,9890,9890,9890,0
20241202,172700,242012940,9890,9890,9890,9890,0
20241202,172600,242012940,9890,9890,9890,9890,0
20241202,172500,242012940,9890,9890,9890,9890,0
20241202,172400,242012940,9890,9890,9890,9890,0
20241202,172300,242012940,9890,9890,9890,9890,0
20241202,172200,242012940,9890,9890,9890,9890,270
20241202,172100,242012940,9890,9890,9890,9890,0
20241202,172000,242012940,9890,9890,9890,9890,0
20241202,171900,242012940,9890,9890,9890,9890,0
20241202,171800,242012940,9890,9890,9890,9890,0
20241202,171700,242012940,9890,9890,9890,9890,0
20241202,171600,242012940,9890,9890,9890,9890,0
20241202,171500,242012940,9890,9890,9890,9890,0
20241202,171400,242012940,9890,9890,9890,9890,0
20241202,171300,242012940,9890,9890,9890,9890,0
20241202,171200,242012940,9890,9890,9890,9890,0
20241202,171100,242012940,9890,9890,9890,9890,0
20241202,171000,242012940,9890,9890,9890,9890,0
20241202,170900,242012940,9890,9890,9890,9890,0
20241202,170800,242012940,9890,9890,9890,9890,0
20241202,170700,242012940,9890,9890,9890,9890,0
20241202,170600,242012940,9890,9890,9890,9890,0
20241202,170500,242012940,9890,9890,9890,9890,0
20241202,170400,242012940,9890,9890,9890,9890,0
20241202,170300,242012940,9890,9890,9890,9890,0
20241202,170200,242012940,9890,9890,9890,9890,0
20241202,170100,242012940,9890,9890,9890,9890,0
20241202,170000,242012940,9890,9890,9890,9890,0
20241202,165900,242012940,9890,9890,9890,9890,0
20241202,165800,242012940,9890,9890,9890,9890,0
20241202,165700,242012940,9890,9890,9890,9890,0
20241202,165600,242012940,9890,9890,9890,9890,0
20241202,165500,242012940,9890,9890,9890,9890,0
20241202,165400,242012940,9890,9890,9890,9890,0
20241202,165300,242012940,9890,9890,9890,9890,0
20241202,165200,242012940,9890,9890,9890,9890,270
20241202,165100,242012940,9890,9890,9890,9890,0
20241202,165000,242012940,9890,9890,9890,9890,0
20241202,164900,242012940,9890,9890,9890,9890,0
20241202,164800,242012940,9890,9890,9890,9890,0
20241202,164700,242012940,9890,9890,9890,9890,0
20241202,164600,242012940,9890,9890,9890,9890,0
20241202,164500,242012940,9890,9890,9890,9890,0
20241202,164400,242012940,9890,9890,9890,9890,0
20241202,164300,242012940,9890,9890,9890,9890,0
20241202,164200,242012940,9890,9890,9890,9890,0
20241202,164100,242012940,9890,9890,9890,9890,0
20241202,164000,242012940,9890,9890,9890,9890,0
20241202,163900,242012940,9890,9890,9890,9890,0
20241202,163800,242012940,9890,9890,9890,9890,0
20241202,163700,242012940,9890,9890,9890,9890,0
20241202,163600,242012940,9890,9890,9890,9890,0
20241202,163500,242012940,9890,9890,9890,9890,0
20241202,163400,242012940,9890,9890,9890,9890,0
20241202,163300,242012940,9890,9890,9890,9890,0
20241202,163200,242012940,9890,9890,9890,9890,0
20241202,163100,242012940,9890,9890,9890,9890,0
20241202,163000,242012940,9890,9890,9890,9890,0
20241202,162900,242012940,9890,9890,9890,9890,0
20241202,162800,242012940,9890,9890,9890,9890,0
20241202,162700,242012940,9890,9890,9890,9890,0
20241202,162600,242012940,9890,9890,9890,9890,0
20241202,162500,242012940,9890,9890,9890,9890,0
20241202,162400,242012940,9890,9890,9890,9890,0
20241202,162300,242012940,9890,9890,9890,9890,0
20241202,162200,242012940,9890,9890,9890,9890,270
20241202,162100,242012940,9890,9890,9890,9890,0
20241202,162000,242012940,9890,9890,9890,9890,0
20241202,161900,242012940,9890,9890,9890,9890,0
20241202,161800,242012940,9890,9890,9890,9890,0
20241202,161700,242012940,9890,9890,9890,9890,0
20241202,161600,242012940,9890,9890,9890,9890,0
20241202,161500,242012940,9890,9890,9890,9890,0
20241202,161400,242012940,9890,9890,9890,9890,0
20241202,161300,242012940,9890,9890,9890,9890,0
20241202,161200,242012940,9890,9890,9890,9890,0
20241202,161100,242012940,9890,9890,9890,9890,0
20241202,161000,242012940,9890,9890,9890,9890,0
20241202,160900,242012940,9890,9890,9890,9890,0
20241202,160800,242012940,9890,9890,9890,9890,0
20241202,160700,242012940,9890,9890,9890,9890,0
20241202,160600,242012940,9890,9890,9890,9890,0
20241202,160500,242012940,9890,9890,9890,9890,0
20241202,160400,242012940,9890,9890,9890,9890,0
20241202,160300,242012940,9890,9890,9890,9890,0
20241202,160200,242012940,9890,9890,9890,9890,0
20241202,160100,242012940,9890,9890,9890,9890,0
20241202,160000,242012940,9890,9890,9890,9890,0
20241202,155900,242012940,9890,9890,9890,9890,0
20241202,155800,242012940,9890,9890,9890,9890,0
20241202,155700,242012940,9890,9890,9890,9890,0
20241202,155600,242012940,9890,9890,9890,9890,0
20241202,155500,242012940,9890,9890,9890,9890,0
20241202,155400,242012940,9890,9890,9890,9890,0
20241202,155300,242012940,9890,9890,9890,9890,0
20241202,155200,242012940,9890,9890,9890,9890,270
20241202,155100,242012940,9890,9890,9890,9890,0
20241202,155000,242012940,9890,9890,9890,9890,0
20241202,154900,242012940,9890,9890,9890,9890,0
20241202,154800,242012940,9890,9890,9890,9890,0
20241202,154700,242012940,9890,9890,9890,9890,0
20241202,154600,242012940,9890,9890,9890,9890,0
20241202,154500,242012940,9890,9890,9890,9890,0
20241202,154400,242012940,9890,9890,9890,9890,0
20241202,154300,242012940,9890,9890,9890,9890,0
20241202,154200,242012940,9890,9890,9890,9890,0
20241202,154100,242012940,9890,9890,9890,9890,0
20241202,154000,242012940,9890,9890,9890,9890,0
20241202,153900,242012940,9890,9890,9890,9890,0
20241202,153800,242012940,9890,9890,9890,9890,0
20241202,153700,242012940,9890,9890,9890,9890,0
20241202,153600,242012940,9890,9890,9890,9890,0
20241202,153500,242012940,9890,9890,9890,9890,0
20241202,153400,242012940,9890,9890,9890,9890,0
20241202,153300,242012940,9890,9890,9890,9890,0
20241202,153200,242012940,9890,9890,9890,9890,0
20241202,153100,242012940,9890,9890,9890,9890,0
20241202,153000,242012940,9890,9890,9890,9890,270
20241202,152900,239342640,9860,9860,9860,9860,0
20241202,152800,239342640,9860,9860,9860,9860,0
20241202,152700,239342640,9860,9860,9860,9860,0
20241202,152600,239342640,9860,9860,9860,9860,0
20241202,152500,239342640,9860,9860,9860,9860,0
20241202,152400,239342640,9860,9860,9860,9860,0
20241202,152300,239342640,9860,9860,9860,9860,0
20241202,152200,239342640,9860,9860,9860,9860,0
20241202,152100,239342640,9860,9860,9860,9860,0
20241202,152000,239342640,9860,9860,9860,9860,0
20241202,151900,239342640,9860,9860,9860,9860,21
20241202,151800,239135580,9860,9860,9860,9860,7
20241202,151700,239066560,9880,9880,9880,9880,0
20241202,151600,239066560,9880,9880,9880,9880,0
20241202,151500,239066560,9880,9880,9880,9880,1
20241202,151400,239056680,9890,9890,9890,9890,4
20241202,151300,239017120,9880,9860,9880,9860,1020
20241202,151200,228957910,9860,9860,9860,9860,1
20241202,151100,228948050,9860,9860,9860,9860,0
20241202,151000,228948050,9860,9860,9860,9860,59
20241202,150900,228366310,9870,9870,9870,9870,0
20241202,150800,228366310,9870,9870,9870,9870,3
20241202,150700,228336700,9870,9870,9870,9870,0
20241202,150600,228336700,9870,9870,9870,9870,80
20241202,150500,227547100,9880,9870,9880,9870,94
20241202,150400,226618940,9870,9870,9870,9870,0
20241202,150300,226618940,9870,9870,9870,9870,215
20241202,150200,224496890,9880,9880,9880,9880,1
20241202,150100,224487010,9870,9870,9870,9870,0
20241202,150000,224487010,9870,9870,9880,9870,10
20241202,145900,224388300,9870,9870,9870,9870,4
20241202,145800,224348820,9870,9870,9870,9870,119
20241202,145700,223174290,9870,9870,9870,9870,1
20241202,145600,223164420,9870,9870,9870,9870,0
20241202,145500,223164420,9870,9870,9870,9870,209
20241202,145400,221101590,9870,9870,9870,9870,0
20241202,145300,221101590,9870,9870,9870,9870,9
20241202,145200,221012760,9880,9880,9880,9880,0
20241202,145100,221012760,9880,9880,9880,9880,45
20241202,145000,220568160,9880,9880,9880,9880,35
20241202,144900,220222360,9880,9880,9880,9880,1
20241202,144800,220212480,9900,9900,9900,9900,0
20241202,144700,220212480,9900,9900,9900,9900,0
20241202,144600,220212480,9900,9900,9900,9900,0
20241202,144500,220212480,9900,9900,9900,9900,0
20241202,144400,220212480,9900,9900,9900,9900,0
20241202,144300,220212480,9900,9900,9900,9900,0
20241202,144200,220212480,9900,9900,9900,9900,0
20241202,144100,220212480,9900,9900,9900,9900,486
20241202,144000,215401080,9900,9900,9900,9900,0
20241202,143900,215401080,9900,9900,9900,9900,0
20241202,143800,215401080,9900,9900,9900,9900,0
20241202,143700,215401080,9900,9900,9900,9900,0
20241202,143600,215401080,9900,9900,9900,9900,0
20241202,143500,215401080,9900,9900,9900,9900,0
20241202,143400,215401080,9900,9900,9900,9900,0
20241202,143300,215401080,9900,9900,9900,9900,0
20241202,143200,215401080,9900,9900,9900,9900,0
20241202,143100,215401080,9900,9900,9900,9900,0
20241202,143000,215401080,9900,9900,9900,9900,0
20241202,142900,215401080,9900,9900,9900,9900,0
20241202,142800,215401080,9900,9900,9900,9900,535
20241202,142700,210104580,9900,9900,9900,9900,0
20241202,142600,210104580,9900,9900,9900,9900,0
20241202,142500,210104580,9900,9900,9900,9900,0
20241202,142400,210104580,9900,9900,9900,9900,0
20241202,142300,210104580,9900,9900,9900,9900,0
20241202,142200,210104580,9900,9900,9900,9900,1
20241202,142100,210094680,9910,9910,9910,9910,0
20241202,142000,210094680,9910,9910,9910,9910,0
20241202,141900,210094680,9910,9910,9910,9910,0
20241202,141800,210094680,9910,9890,9910,9890,51
20241202,141700,209589830,9900,9900,9900,9900,0
20241202,141600,209589830,9900,9900,9900,9890,10
20241202,141500,209490860,9900,9900,9900,9900,0
20241202,141400,209490860,9900,9900,9900,9900,0
20241202,141300,209490860,9900,9890,9910,9870,66
20241202,141200,208838950,9870,9880,9880,9870,150
20241202,141100,207358340,9890,9890,9890,9890,1
20241202,141000,207348450,9910,9890,9910,9890,3
20241202,140900,207318750,9910,9890,9910,9890,48
20241202,140800,206843680,9890,9890,9890,9890,0
20241202,140700,206843680,9890,9890,9890,9890,2
20241202,140600,206823900,9890,9890,9890,9890,0
20241202,140500,206823900,9890,9890,9890,9890,0
20241202,140400,206823900,9890,9880,9890,9880,21
20241202,140300,206616220,9910,9910,9910,9910,0
20241202,140200,206616220,9910,9910,9910,9910,0
20241202,140100,206616220,9910,9910,9910,9910,0
20241202,140000,206616220,9910,9910,9910,9910,0
20241202,135900,206616220,9910,9910,9910,9910,0
20241202,135800,206616220,9910,9910,9910,9910,0
20241202,135700,206616220,9910,9910,9910,9910,0
20241202,135600,206616220,9910,9910,9910,9910,0
20241202,135500,206616220,9910,9910,9910,9910,0
20241202,135400,206616220,9910,9910,9910,9910,0
20241202,135300,206616220,9910,9890,9920,9890,8
20241202,135200,206537010,9910,9890,9910,9890,14
20241202,135100,206398310,9920,9920,9920,9920,1
20241202,135000,206388390,9910,9910,9910,9890,102
20241202,134900,205377590,9920,9890,9920,9890,349
20241202,134800,201925270,9890,9890,9890,9890,0
20241202,134700,201925270,9890,9890,9890,9890,132
20241202,134600,200619790,9870,9870,9870,9870,0
20241202,134500,200619790,9870,9870,9870,9870,1
20241202,134400,200609920,9890,9890,9890,9890,0
20241202,134300,200609920,9890,9890,9890,9890,0
20241202,134200,200609920,9890,9890,9890,9890,0
20241202,134100,200609920,9890,9890,9890,9890,0
20241202,134000,200609920,9890,9890,9890,9890,0
20241202,133900,200609920,9890,9890,9890,9890,9
20241202,133800,200520910,9880,9880,9880,9880,38
20241202,133700,200145470,9870,9870,9870,9870,0
20241202,133600,200145470,9870,9870,9870,9870,0
20241202,133500,200145470,9870,9870,9870,9870,0
20241202,133400,200145470,9870,9860,9870,9860,266
20241202,133300,197520060,9860,9860,9860,9860,0
20241202,133200,197520060,9860,9860,9860,9860,8
20241202,133100,197441180,9860,9860,9860,9860,0
20241202,133000,197441180,9860,9860,9860,9860,1
20241202,132900,197431320,9860,9860,9860,9860,0
20241202,132800,197431320,9860,9860,9860,9860,8
20241202,132700,197352440,9860,9860,9860,9860,0
20241202,132600,197352440,9860,9860,9860,9860,1
20241202,132500,197342580,9860,9860,9860,9860,0
20241202,132400,197342580,9860,9860,9860,9860,8
20241202,132300,197263700,9860,9860,9860,9860,1
20241202,132200,197253840,9860,9860,9860,9860,0
20241202,132100,197253840,9860,9860,9860,9860,0
20241202,132000,197253840,9860,9860,9870,9860,110
20241202,131900,196169230,9860,9860,9860,9860,0
20241202,131800,196169230,9860,9860,9860,9860,0
20241202,131700,196169230,9860,9860,9860,9860,1
20241202,131600,196159370,9860,9860,9860,9860,8
20241202,131500,196080490,9860,9860,9860,9860,0
20241202,131400,196080490,9860,9860,9860,9860,26
20241202,131300,195824130,9860,9860,9860,9860,98
20241202,131200,194857850,9860,9860,9860,9860,1
20241202,131100,194847990,9870,9870,9870,9870,0
20241202,131000,194847990,9870,9870,9870,9870,3
20241202,130900,194818380,9870,9870,9870,9870,18
20241202,130800,194640720,9870,9870,9870,9870,12
20241202,130700,194522280,9870,9870,9870,9870,0
20241202,130600,194522280,9870,9870,9870,9870,0
20241202,130500,194522280,9870,9870,9870,9870,0
20241202,130400,194522280,9870,9870,9870,9870,196
20241202,130300,192587760,9870,9870,9870,9870,1
20241202,130200,192577890,9880,9880,9880,9880,0
20241202,130100,192577890,9880,9880,9880,9880,0
20241202,130000,192577890,9880,9880,9880,9880,10
20241202,125900,192479090,9880,9880,9880,9880,100
20241202,125800,191491090,9870,9870,9870,9870,0
20241202,125700,191491090,9870,9870,9870,9870,0
20241202,125600,191491090,9870,9870,9870,9870,0
20241202,125500,191491090,9870,9870,9870,9870,0
20241202,125400,191491090,9870,9870,9870,9870,0
20241202,125300,191491090,9870,9870,9870,9870,0
20241202,125200,191491090,9870,9870,9870,9870,0
20241202,125100,191491090,9870,9870,9870,9870,200
20241202,125000,189517090,9870,9870,9870,9870,705
20241202,124900,182558740,9870,9870,9870,9870,0
20241202,124800,182558740,9870,9870,9870,9870,1127
20241202,124700,171435250,9870,9870,9870,9870,0
20241202,124600,171435250,9870,9870,9870,9870,0
20241202,124500,171435250,9870,9870,9870,9870,6
20241202,124400,171376030,9880,9880,9880,9880,1
20241202,124300,171366150,9870,9870,9870,9870,700
20241202,124200,164457150,9880,9880,9880,9880,104
20241202,124100,163429630,9870,9870,9870,9870,0
20241202,124000,163429630,9870,9870,9870,9870,0
20241202,123900,163429630,9870,9870,9870,9870,42
20241202,123800,163015090,9880,9880,9880,9880,63
20241202,123700,162392650,9880,9880,9880,9880,400
20241202,123600,158440650,9880,9880,9880,9880,0
20241202,123500,158440650,9880,9880,9880,9880,13
20241202,123400,158312210,9880,9880,9880,9880,0
20241202,123300,158312210,9880,9880,9880,9880,20
20241202,123200,158114610,9880,9880,9880,9880,433
20241202,123100,153836570,9890,9890,9890,9890,0
20241202,123000,153836570,9890,9890,9890,9890,2
20241202,122900,153816790,9880,9880,9880,9880,0
20241202,122800,153816790,9880,9880,9880,9880,68
20241202,122700,153144950,9890,9890,9890,9890,11
20241202,122600,153036160,9890,9890,9890,9890,0
20241202,122500,153036160,9890,9890,9890,9890,1
20241202,122400,153026270,9890,9890,9890,9890,10
20241202,122300,152927370,9890,9890,9890,9890,1
20241202,122200,152917480,9890,9890,9890,9890,0
20241202,122100,152917480,9890,9890,9890,9890,0
20241202,122000,152917480,9890,9890,9890,9890,0
20241202,121900,152917480,9890,9890,9890,9890,0
20241202,121800,152917480,9890,9890,9890,9890,0
20241202,121700,152917480,9890,9890,9890,9890,0
20241202,121600,152917480,9890,9890,9890,9890,0
20241202,121500,152917480,9890,9890,9890,9890,0
20241202,121400,152917480,9890,9890,9890,9890,18
20241202,121300,152739460,9880,9880,9880,9880,10
20241202,121200,152640660,9880,9880,9880,9880,0
20241202,121100,152640660,9880,9880,9880,9880,0
20241202,121000,152640660,9880,9870,9880,9870,502
20241202,120900,147685900,9880,9880,9880,9880,0
20241202,120800,147685900,9880,9880,9880,9880,36
20241202,120700,147330220,9890,9890,9890,9890,0
20241202,120600,147330220,9890,9890,9890,9890,4
20241202,120500,147290660,9890,9890,9890,9890,1
20241202,120400,147280770,9890,9890,9890,9890,1
20241202,120300,147270880,9880,9880,9880,9880,7
20241202,120200,147201720,9880,9880,9880,9880,0
20241202,120100,147201720,9880,9880,9880,9880,4
20241202,120000,147162200,9890,9890,9890,9890,0
20241202,115900,147162200,9890,9890,9890,9890,1
20241202,115800,147152310,9880,9880,9880,9880,1
20241202,115700,147142430,9900,9900,9900,9900,0
20241202,115600,147142430,9900,9900,9900,9900,0
20241202,115500,147142430,9900,9900,9900,9900,0
20241202,115400,147142430,9900,9900,9900,9900,0
20241202,115300,147142430,9900,9900,9900,9900,0
20241202,115200,147142430,9900,9900,9900,9900,0
20241202,115100,147142430,9900,9900,9900,9900,0
20241202,115000,147142430,9900,9900,9900,9900,0
20241202,114900,147142430,9900,9890,9900,9890,95
20241202,114800,146202870,9890,9890,9890,9890,0
20241202,114700,146202870,9890,9890,9890,9890,3
20241202,114600,146173200,9890,9890,9890,9890,3
20241202,114500,146143530,9880,9880,9880,9880,11
20241202,114400,146034850,9880,9880,9880,9880,1
20241202,114300,146024970,9880,9880,9890,9880,62
20241202,114200,145412040,9880,9870,9880,9870,6
20241202,114100,145352810,9870,9870,9870,9870,0
20241202,114000,145352810,9870,9870,9870,9870,0
20241202,113900,145352810,9870,9880,9880,9870,6
20241202,113800,145293580,9870,9870,9870,9870,0
20241202,113700,145293580,9870,9870,9870,9870,7
20241202,113600,145224490,9870,9870,9870,9870,1
20241202,113500,145214620,9880,9880,9880,9880,0
20241202,113400,145214620,9880,9880,9880,9880,0
20241202,113300,145214620,9880,9880,9880,9880,9
20241202,113200,145125700,9880,9880,9880,9880,0
20241202,113100,145125700,9880,9880,9880,9880,0
20241202,113000,145125700,9880,9880,9880,9880,0
20241202,112900,145125700,9880,9880,9880,9880,0
20241202,112800,145125700,9880,9880,9880,9880,0
20241202,112700,145125700,9880,9880,9880,9880,93
20241202,112600,144206860,9870,9870,9870,9870,9
20241202,112500,144118030,9870,9870,9870,9870,0
20241202,112400,144118030,9870,9880,9880,9870,626
20241202,112300,137933240,9880,9880,9880,9880,0
20241202,112200,137933240,9880,9880,9880,9880,1
20241202,112100,137923360,9880,9880,9880,9880,5
20241202,112000,137873960,9880,9880,9880,9880,0
20241202,111900,137873960,9880,9880,9880,9880,1
20241202,111800,137864080,9880,9880,9880,9880,5
20241202,111700,137814680,9880,9880,9880,9880,0
20241202,111600,137814680,9880,9880,9880,9880,5
20241202,111500,137765280,9880,9880,9880,9880,0
20241202,111400,137765280,9880,9880,9880,9880,3
20241202,111300,137735640,9880,9880,9880,9880,1
20241202,111200,137725760,9880,9880,9880,9880,436
20241202,111100,133418080,9880,9880,9880,9880,0
20241202,111000,133418080,9880,9880,9880,9880,1
20241202,110900,133408200,9890,9890,9890,9890,0
20241202,110800,133408200,9890,9890,9890,9890,989
20241202,110700,123626990,9890,9890,9890,9890,5
20241202,110600,123577540,9890,9890,9890,9890,2
20241202,110500,123557760,9890,9890,9890,9890,3
20241202,110400,123528090,9890,9890,9890,9890,5
20241202,110300,123478640,9890,9890,9890,9890,2
20241202,110200,123458860,9890,9890,9890,9890,16
20241202,110100,123300620,9900,9900,9900,9900,0
20241202,110000,123300620,9900,9900,9900,9900,1
20241202,105900,123290720,9900,9900,9900,9900,25
20241202,105800,123043220,9890,9900,9900,9890,16
20241202,105700,122884960,9910,9910,9910,9890,34
20241202,105600,122548590,9920,9920,9920,9920,0
20241202,105500,122548590,9920,9920,9920,9920,0
20241202,105400,122548590,9920,9920,9920,9920,0
20241202,105300,122548590,9920,9920,9920,9920,0
20241202,105200,122548590,9920,9920,9920,9920,1
20241202,105100,122538670,9920,9920,9920,9920,0
20241202,105000,122538670,9920,9910,9920,9910,59
20241202,104900,121953960,9900,9900,9900,9900,1
20241202,104800,121944060,9920,9920,9920,9920,0
20241202,104700,121944060,9920,9920,9920,9920,0
20241202,104600,121944060,9920,9920,9920,9920,0
20241202,104500,121944060,9920,9920,9920,9920,0
20241202,104400,121944060,9920,9920,9920,9920,0
20241202,104300,121944060,9920,9920,9920,9910,36
20241202,104200,121586970,9930,9940,9940,9930,462
20241202,104100,116995210,9940,9940,9940,9940,91
20241202,104000,116090670,9940,9940,9940,9940,0
20241202,103900,116090670,9940,9940,9940,9940,2
20241202,103800,116070790,9950,9930,9990,9930,265
20241202,103700,113434530,9930,9910,9990,9870,3433
20241202,103600,79330720,9890,9920,9920,9880,170
20241202,103500,77650430,9910,9880,9910,9880,889
20241202,103400,68850650,9870,9870,9870,9870,1
20241202,103300,68840780,9870,9870,9870,9870,5
20241202,103200,68791430,9880,9870,9880,9870,7
20241202,103100,68722330,9870,9870,9870,9870,1
20241202,103000,68712460,9870,9870,9870,9870,0
20241202,102900,68712460,9870,9880,9880,9870,310
20241202,102800,65652750,9870,9870,9870,9870,1
20241202,102700,65642880,9880,9880,9880,9880,0
20241202,102600,65642880,9880,9880,9880,9880,210
20241202,102500,63568080,9880,9880,9880,9880,103
20241202,102400,62550440,9880,9880,9880,9880,7
20241202,102300,62481280,9880,9880,9880,9880,0
20241202,102200,62481280,9880,9880,9880,9880,358
20241202,102100,58944240,9880,9880,9880,9880,7
20241202,102000,58875080,9880,9880,9880,9880,0
20241202,101900,58875080,9880,9880,9880,9870,11
20241202,101800,58766480,9870,9870,9870,9870,1
20241202,101700,58756610,9870,9870,9870,9870,0
20241202,101600,58756610,9870,9870,9870,9870,9
20241202,101500,58667780,9870,9870,9870,9870,0
20241202,101400,58667780,9870,9870,9870,9870,104
20241202,101300,57641300,9870,9880,9880,9870,61
20241202,101200,57039190,9880,9870,9880,9870,122
20241202,101100,55835040,9870,9870,9870,9870,8
20241202,101000,55756080,9880,9880,9880,9880,0
20241202,100900,55756080,9880,9880,9880,9880,1
20241202,100800,55746200,9870,9880,9880,9870,265
20241202,100700,53128010,9880,9880,9880,9880,4
20241202,100600,53088490,9880,9880,9890,9880,4
20241202,100500,53048960,9880,9880,9880,9880,4
20241202,100400,53009440,9890,9890,9890,9880,4
20241202,100300,52969900,9880,9880,9880,9880,61
20241202,100200,52367220,9890,9890,9890,9890,12
20241202,100100,52248540,9880,9880,9880,9880,89
20241202,100000,51369220,9890,9890,9890,9890,43
20241202,095900,50943950,9890,9890,9890,9890,4
20241202,095800,50904390,9890,9890,9890,9880,418
20241202,095700,46773240,9890,9890,9900,9890,20
20241202,095600,46575340,9890,9890,9890,9890,5
20241202,095500,46525890,9890,9900,9900,9890,7
20241202,095400,46456650,9890,9900,9900,9890,6
20241202,095300,46397260,9890,9890,9890,9890,10
20241202,095200,46298360,9900,9900,9900,9900,2
20241202,095100,46278560,9880,9900,9900,9880,8
20241202,095000,46199480,9890,9890,9890,9880,69
20241202,094900,45517580,9890,9880,9890,9880,49
20241202,094800,45033050,9880,9880,9880,9880,0
20241202,094700,45033050,9880,9880,9880,9880,100
20241202,094600,44045050,9880,9880,9880,9880,27
20241202,094500,43778290,9880,9880,9880,9880,1
20241202,094400,43768410,9890,9900,9900,9890,185
20241202,094300,41937030,9900,9900,9900,9900,12
20241202,094200,41818230,9900,9900,9900,9900,0
20241202,094100,41818230,9900,9910,9910,9900,105
20241202,094000,40777690,9910,9910,9910,9910,0
20241202,093900,40777690,9910,9920,9930,9910,1064
20241202,093800,30222990,9920,9920,9920,9920,0
20241202,093700,30222990,9920,9920,9920,9920,200
20241202,093600,28238990,9930,9930,9930,9930,0
20241202,093500,28238990,9930,9930,9930,9930,535
20241202,093400,22926440,9950,9950,9950,9950,0
20241202,093300,22926440,9950,9950,9950,9950,200
20241202,093200,20936440,9930,9930,9930,9930,300
20241202,093100,17957440,9930,9930,9930,9930,0
20241202,093000,17957440,9930,9940,9940,9930,210
20241202,092900,15871310,9940,9940,9940,9940,0
20241202,092800,15871310,9940,9940,9940,9940,100
20241202,092700,14877310,9930,9930,9930,9930,0
20241202,092600,14877310,9930,9950,9960,9930,225
20241202,092500,12641830,9950,9950,9950,9950,4
20241202,092400,12602030,9950,9950,9950,9950,0
20241202,092300,12602030,9950,9950,9950,9950,39
20241202,092200,12213980,9930,9930,9930,9930,30
20241202,092100,11916080,9920,9920,9920,9920,0
20241202,092000,11916080,9920,9930,9930,9920,11
20241202,091900,11806860,9930,9930,9930,9930,0
20241202,091800,11806860,9930,9930,9930,9930,0
20241202,091700,11806860,9930,9930,9930,9930,0
20241202,091600,11806860,9930,9930,9930,9930,107
20241202,091500,10744350,9950,9950,9950,9950,0
20241202,091400,10744350,9950,9940,9950,9940,891
20241202,091300,1887800,9940,9940,9940,9940,5
20241202,091200,1838100,9940,9940,9940,9940,1
20241202,091100,1828160,9920,9920,9920,9920,0
20241202,091000,1828160,9920,9920,9920,9920,0
20241202,090900,1828160,9920,9920,9920,9920,0
20241202,090800,1828160,9920,9920,9920,9920,0
20241202,090700,1828160,9920,9920,9920,9920,0
20241202,090600,1828160,9920,9920,9920,9920,23
20241202,090500,1600000,9920,9930,9930,9920,22
20241202,090400,1381650,9940,9940,9940,9940,1
20241202,090300,1371710,9940,9940,9940,9940,0
20241202,090200,1371710,9940,9940,9940,9930,128
20241202,090100,99400,9940,9940,9940,9940,0
20241202,090000,99400,9940,9940,9940,9940,10