KissMeData/044490/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,192900,1086392510,10030,10030,10030,10030,1192
20241204,192800,1086392510,10030,10030,10030,10030,0
20241204,192700,1086392510,10030,10030,10030,10030,0
20241204,192600,1086392510,10030,10030,10030,10030,0
20241204,192500,1086392510,10030,10030,10030,10030,0
20241204,192400,1086392510,10030,10030,10030,10030,0
20241204,192300,1086392510,10030,10030,10030,10030,0
20241204,192200,1086392510,10030,10030,10030,10030,0
20241204,192100,1086392510,10030,10030,10030,10030,0
20241204,192000,1086392510,10030,10030,10030,10030,0
20241204,191900,1086392510,10030,10030,10030,10030,0
20241204,191800,1086392510,10030,10030,10030,10030,0
20241204,191700,1086392510,10030,10030,10030,10030,0
20241204,191600,1086392510,10030,10030,10030,10030,0
20241204,191500,1086392510,10030,10030,10030,10030,0
20241204,191400,1086392510,10030,10030,10030,10030,0
20241204,191300,1086392510,10030,10030,10030,10030,0
20241204,191200,1086392510,10030,10030,10030,10030,0
20241204,191100,1086392510,10030,10030,10030,10030,0
20241204,191000,1086392510,10030,10030,10030,10030,0
20241204,190900,1086392510,10030,10030,10030,10030,0
20241204,190800,1086392510,10030,10030,10030,10030,0
20241204,190700,1086392510,10030,10030,10030,10030,0
20241204,190600,1086392510,10030,10030,10030,10030,0
20241204,190500,1086392510,10030,10030,10030,10030,0
20241204,190400,1086392510,10030,10030,10030,10030,0
20241204,190300,1086392510,10030,10030,10030,10030,0
20241204,190200,1086392510,10030,10030,10030,10030,0
20241204,190100,1086392510,10030,10030,10030,10030,0
20241204,190000,1086392510,10030,10030,10030,10030,0
20241204,185900,1086392510,10030,10030,10030,10030,1192
20241204,185800,1086392510,10030,10030,10030,10030,0
20241204,185700,1086392510,10030,10030,10030,10030,0
20241204,185600,1086392510,10030,10030,10030,10030,0
20241204,185500,1086392510,10030,10030,10030,10030,0
20241204,185400,1086392510,10030,10030,10030,10030,0
20241204,185300,1086392510,10030,10030,10030,10030,0
20241204,185200,1086392510,10030,10030,10030,10030,0
20241204,185100,1086392510,10030,10030,10030,10030,0
20241204,185000,1086392510,10030,10030,10030,10030,0
20241204,184900,1086392510,10030,10030,10030,10030,0
20241204,184800,1086392510,10030,10030,10030,10030,0
20241204,184700,1086392510,10030,10030,10030,10030,0
20241204,184600,1086392510,10030,10030,10030,10030,0
20241204,184500,1086392510,10030,10030,10030,10030,0
20241204,184400,1086392510,10030,10030,10030,10030,0
20241204,184300,1086392510,10030,10030,10030,10030,0
20241204,184200,1086392510,10030,10030,10030,10030,0
20241204,184100,1086392510,10030,10030,10030,10030,0
20241204,184000,1086392510,10030,10030,10030,10030,0
20241204,183900,1086392510,10030,10030,10030,10030,0
20241204,183800,1086392510,10030,10030,10030,10030,0
20241204,183700,1086392510,10030,10030,10030,10030,0
20241204,183600,1086392510,10030,10030,10030,10030,0
20241204,183500,1086392510,10030,10030,10030,10030,0
20241204,183400,1086392510,10030,10030,10030,10030,0
20241204,183300,1086392510,10030,10030,10030,10030,0
20241204,183200,1086392510,10030,10030,10030,10030,0
20241204,183100,1086392510,10030,10030,10030,10030,0
20241204,183000,1086392510,10030,10030,10030,10030,0
20241204,182900,1086392510,10030,10030,10030,10030,1192
20241204,182800,1086392510,10030,10030,10030,10030,0
20241204,182700,1086392510,10030,10030,10030,10030,0
20241204,182600,1086392510,10030,10030,10030,10030,0
20241204,182500,1086392510,10030,10030,10030,10030,0
20241204,182400,1086392510,10030,10030,10030,10030,0
20241204,182300,1086392510,10030,10030,10030,10030,0
20241204,182200,1086392510,10030,10030,10030,10030,0
20241204,182100,1086392510,10030,10030,10030,10030,0
20241204,182000,1086392510,10030,10030,10030,10030,0
20241204,181900,1086392510,10030,10030,10030,10030,0
20241204,181800,1086392510,10030,10030,10030,10030,0
20241204,181700,1086392510,10030,10030,10030,10030,0
20241204,181600,1086392510,10030,10030,10030,10030,0
20241204,181500,1086392510,10030,10030,10030,10030,0
20241204,181400,1086392510,10030,10030,10030,10030,0
20241204,181300,1086392510,10030,10030,10030,10030,0
20241204,181200,1086392510,10030,10030,10030,10030,0
20241204,181100,1086392510,10030,10030,10030,10030,0
20241204,181000,1086392510,10030,10030,10030,10030,0
20241204,180900,1086392510,10030,10030,10030,10030,0
20241204,180800,1086392510,10030,10030,10030,10030,0
20241204,180700,1086392510,10030,10030,10030,10030,0
20241204,180600,1086392510,10030,10030,10030,10030,0
20241204,180500,1086392510,10030,10030,10030,10030,0
20241204,180400,1086392510,10030,10030,10030,10030,0
20241204,180300,1086392510,10030,10030,10030,10030,0
20241204,180200,1086392510,10030,10030,10030,10030,0
20241204,180100,1086392510,10030,10030,10030,10030,0
20241204,180000,1086392510,10030,10030,10030,10030,0
20241204,175900,1086392510,10030,10030,10030,10030,1192
20241204,175800,1086392510,10030,10030,10030,10030,0
20241204,175700,1086392510,10030,10030,10030,10030,0
20241204,175600,1086392510,10030,10030,10030,10030,0
20241204,175500,1086392510,10030,10030,10030,10030,0
20241204,175400,1086392510,10030,10030,10030,10030,0
20241204,175300,1086392510,10030,10030,10030,10030,0
20241204,175200,1086392510,10030,10030,10030,10030,0
20241204,175100,1086392510,10030,10030,10030,10030,0
20241204,175000,1086392510,10030,10030,10030,10030,0
20241204,174900,1086392510,10030,10030,10030,10030,0
20241204,174800,1086392510,10030,10030,10030,10030,0
20241204,174700,1086392510,10030,10030,10030,10030,0
20241204,174600,1086392510,10030,10030,10030,10030,0
20241204,174500,1086392510,10030,10030,10030,10030,0
20241204,174400,1086392510,10030,10030,10030,10030,0
20241204,174300,1086392510,10030,10030,10030,10030,0
20241204,174200,1086392510,10030,10030,10030,10030,0
20241204,174100,1086392510,10030,10030,10030,10030,0
20241204,174000,1086392510,10030,10030,10030,10030,0
20241204,173900,1086392510,10030,10030,10030,10030,0
20241204,173800,1086392510,10030,10030,10030,10030,0
20241204,173700,1086392510,10030,10030,10030,10030,0
20241204,173600,1086392510,10030,10030,10030,10030,0
20241204,173500,1086392510,10030,10030,10030,10030,0
20241204,173400,1086392510,10030,10030,10030,10030,0
20241204,173300,1086392510,10030,10030,10030,10030,0
20241204,173200,1086392510,10030,10030,10030,10030,0
20241204,173100,1086392510,10030,10030,10030,10030,0
20241204,173000,1086392510,10030,10030,10030,10030,0
20241204,172900,1086392510,10030,10030,10030,10030,1192
20241204,172800,1086392510,10030,10030,10030,10030,0
20241204,172700,1086392510,10030,10030,10030,10030,0
20241204,172600,1086392510,10030,10030,10030,10030,0
20241204,172500,1086392510,10030,10030,10030,10030,0
20241204,172400,1086392510,10030,10030,10030,10030,0
20241204,172300,1086392510,10030,10030,10030,10030,0
20241204,172200,1086392510,10030,10030,10030,10030,0
20241204,172100,1086392510,10030,10030,10030,10030,0
20241204,172000,1086392510,10030,10030,10030,10030,0
20241204,171900,1086392510,10030,10030,10030,10030,0
20241204,171800,1086392510,10030,10030,10030,10030,0
20241204,171700,1086392510,10030,10030,10030,10030,0
20241204,171600,1086392510,10030,10030,10030,10030,0
20241204,171500,1086392510,10030,10030,10030,10030,0
20241204,171400,1086392510,10030,10030,10030,10030,0
20241204,171300,1086392510,10030,10030,10030,10030,0
20241204,171200,1086392510,10030,10030,10030,10030,0
20241204,171100,1086392510,10030,10030,10030,10030,0
20241204,171000,1086392510,10030,10030,10030,10030,0
20241204,170900,1086392510,10030,10030,10030,10030,0
20241204,170800,1086392510,10030,10030,10030,10030,0
20241204,170700,1086392510,10030,10030,10030,10030,0
20241204,170600,1086392510,10030,10030,10030,10030,0
20241204,170500,1086392510,10030,10030,10030,10030,0
20241204,170400,1086392510,10030,10030,10030,10030,0
20241204,170300,1086392510,10030,10030,10030,10030,0
20241204,170200,1086392510,10030,10030,10030,10030,0
20241204,170100,1086392510,10030,10030,10030,10030,0
20241204,170000,1086392510,10030,10030,10030,10030,0
20241204,165900,1086392510,10030,10030,10030,10030,1192
20241204,165800,1086392510,10030,10030,10030,10030,0
20241204,165700,1086392510,10030,10030,10030,10030,0
20241204,165600,1086392510,10030,10030,10030,10030,0
20241204,165500,1086392510,10030,10030,10030,10030,0
20241204,165400,1086392510,10030,10030,10030,10030,0
20241204,165300,1086392510,10030,10030,10030,10030,0
20241204,165200,1086392510,10030,10030,10030,10030,0
20241204,165100,1086392510,10030,10030,10030,10030,0
20241204,165000,1086392510,10030,10030,10030,10030,0
20241204,164900,1086392510,10030,10030,10030,10030,0
20241204,164800,1086392510,10030,10030,10030,10030,0
20241204,164700,1086392510,10030,10030,10030,10030,0
20241204,164600,1086392510,10030,10030,10030,10030,0
20241204,164500,1086392510,10030,10030,10030,10030,0
20241204,164400,1086392510,10030,10030,10030,10030,0
20241204,164300,1086392510,10030,10030,10030,10030,0
20241204,164200,1086392510,10030,10030,10030,10030,0
20241204,164100,1086392510,10030,10030,10030,10030,0
20241204,164000,1086392510,10030,10030,10030,10030,0
20241204,163900,1086392510,10030,10030,10030,10030,0
20241204,163800,1086392510,10030,10030,10030,10030,0
20241204,163700,1086392510,10030,10030,10030,10030,0
20241204,163600,1086392510,10030,10030,10030,10030,0
20241204,163500,1086392510,10030,10030,10030,10030,0
20241204,163400,1086392510,10030,10030,10030,10030,0
20241204,163300,1086392510,10030,10030,10030,10030,0
20241204,163200,1086392510,10030,10030,10030,10030,0
20241204,163100,1086392510,10030,10030,10030,10030,0
20241204,163000,1086392510,10030,10030,10030,10030,0
20241204,162900,1086392510,10030,10030,10030,10030,1192
20241204,162800,1086392510,10030,10030,10030,10030,0
20241204,162700,1086392510,10030,10030,10030,10030,0
20241204,162600,1086392510,10030,10030,10030,10030,0
20241204,162500,1086392510,10030,10030,10030,10030,0
20241204,162400,1086392510,10030,10030,10030,10030,0
20241204,162300,1086392510,10030,10030,10030,10030,0
20241204,162200,1086392510,10030,10030,10030,10030,0
20241204,162100,1086392510,10030,10030,10030,10030,0
20241204,162000,1086392510,10030,10030,10030,10030,0
20241204,161900,1086392510,10030,10030,10030,10030,0
20241204,161800,1086392510,10030,10030,10030,10030,0
20241204,161700,1086392510,10030,10030,10030,10030,0
20241204,161600,1086392510,10030,10030,10030,10030,0
20241204,161500,1086392510,10030,10030,10030,10030,0
20241204,161400,1086392510,10030,10030,10030,10030,0
20241204,161300,1086392510,10030,10030,10030,10030,0
20241204,161200,1086392510,10030,10030,10030,10030,0
20241204,161100,1086392510,10030,10030,10030,10030,0
20241204,161000,1086392510,10030,10030,10030,10030,0
20241204,160900,1086392510,10030,10030,10030,10030,0
20241204,160800,1086392510,10030,10030,10030,10030,0
20241204,160700,1086392510,10030,10030,10030,10030,0
20241204,160600,1086392510,10030,10030,10030,10030,0
20241204,160500,1086392510,10030,10030,10030,10030,0
20241204,160400,1086392510,10030,10030,10030,10030,0
20241204,160300,1086392510,10030,10030,10030,10030,0
20241204,160200,1086392510,10030,10030,10030,10030,0
20241204,160100,1086392510,10030,10030,10030,10030,0
20241204,160000,1086392510,10030,10030,10030,10030,0
20241204,155900,1086392510,10030,10030,10030,10030,1192
20241204,155800,1086392510,10030,10030,10030,10030,0
20241204,155700,1086392510,10030,10030,10030,10030,0
20241204,155600,1086392510,10030,10030,10030,10030,0
20241204,155500,1086392510,10030,10030,10030,10030,0
20241204,155400,1086392510,10030,10030,10030,10030,0
20241204,155300,1086392510,10030,10030,10030,10030,0
20241204,155200,1086392510,10030,10030,10030,10030,0
20241204,155100,1086392510,10030,10030,10030,10030,0
20241204,155000,1086392510,10030,10030,10030,10030,0
20241204,154900,1086392510,10030,10030,10030,10030,0
20241204,154800,1086392510,10030,10030,10030,10030,0
20241204,154700,1086392510,10030,10030,10030,10030,0
20241204,154600,1086392510,10030,10030,10030,10030,0
20241204,154500,1086392510,10030,10030,10030,10030,0
20241204,154400,1086392510,10030,10030,10030,10030,0
20241204,154300,1086392510,10030,10030,10030,10030,0
20241204,154200,1086392510,10030,10030,10030,10030,0
20241204,154100,1086392510,10030,10030,10030,10030,0
20241204,154000,1086392510,10030,10030,10030,10030,0
20241204,153900,1086392510,10030,10030,10030,10030,0
20241204,153800,1086392510,10030,10030,10030,10030,0
20241204,153700,1086392510,10030,10030,10030,10030,0
20241204,153600,1086392510,10030,10030,10030,10030,0
20241204,153500,1086392510,10030,10030,10030,10030,0
20241204,153400,1086392510,10030,10030,10030,10030,0
20241204,153300,1086392510,10030,10030,10030,10030,0
20241204,153200,1086392510,10030,10030,10030,10030,0
20241204,153100,1086392510,10030,10030,10030,10030,0
20241204,153000,1086392510,10030,10030,10030,10030,1192
20241204,152900,1074436750,10100,10100,10100,10100,0
20241204,152800,1074436750,10100,10100,10100,10100,0
20241204,152700,1074436750,10100,10100,10100,10100,0
20241204,152600,1074436750,10100,10100,10100,10100,0
20241204,152500,1074436750,10100,10100,10100,10100,0
20241204,152400,1074436750,10100,10100,10100,10100,0
20241204,152300,1074436750,10100,10100,10100,10100,0
20241204,152200,1074436750,10100,10100,10100,10100,0
20241204,152100,1074436750,10100,10100,10100,10100,0
20241204,152000,1074436750,10100,10100,10100,10100,0
20241204,151900,1074436750,10100,10070,10100,10040,447
20241204,151800,1069939060,10070,10080,10080,10070,134
20241204,151700,1068588430,10080,10080,10080,10080,12
20241204,151600,1068467470,10080,10080,10080,10080,0
20241204,151500,1068467470,10080,10100,10100,10080,469
20241204,151400,1063730590,10100,10110,10110,10100,126
20241204,151300,1062457400,10100,10100,10100,10100,323
20241204,151200,1059195100,10100,10090,10100,10090,72
20241204,151100,1058468490,10080,10080,10080,10080,23
20241204,151000,1058236650,10080,10070,10080,10070,7
20241204,150900,1058166150,10070,10070,10070,10070,2
20241204,150800,1058146010,10070,10080,10080,10060,315
20241204,150700,1054973780,10090,10090,10090,10090,0
20241204,150600,1054973780,10090,10090,10090,10090,1
20241204,150500,1054963690,10080,10080,10080,10080,4
20241204,150400,1054923370,10080,10070,10080,10070,67
20241204,150300,1054248640,10080,10080,10080,10070,153
20241204,150200,1052707900,10080,10080,10080,10080,2
20241204,150100,1052687740,10080,10080,10080,10080,623
20241204,150000,1046407900,10070,10070,10070,10070,6
20241204,145900,1046347480,10070,10070,10070,10070,239
20241204,145800,1043940750,10080,10080,10080,10080,172
20241204,145700,1042206990,10090,10090,10090,10090,8
20241204,145600,1042126270,10090,10090,10090,10090,106
20241204,145500,1041056730,10080,10080,10080,10080,0
20241204,145400,1041056730,10080,10080,10080,10070,9
20241204,145300,1040966020,10080,10080,10080,10080,6
20241204,145200,1040905540,10080,10080,10080,10080,0
20241204,145100,1040905540,10080,10070,10080,10070,99
20241204,145000,1039908600,10070,10060,10070,10060,2562
20241204,144900,1014134780,10050,10070,10070,10050,458
20241204,144800,1009527310,10070,10090,10090,10070,272
20241204,144700,1006785890,10100,10100,10100,10100,29
20241204,144600,1006492990,10100,10100,10100,10100,389
20241204,144500,1002564090,10100,10100,10100,10100,0
20241204,144400,1002564090,10100,10100,10100,10100,172
20241204,144300,1000826890,10110,10120,10120,10110,493
20241204,144200,995841460,10110,10110,10110,10110,27
20241204,144100,995568490,10110,10110,10110,10110,13
20241204,144000,995437060,10100,10100,10100,10100,0
20241204,143900,995437060,10100,10100,10100,10100,1625
20241204,143800,979024560,10100,10100,10100,10100,0
20241204,143700,979024560,10100,10100,10100,10100,191
20241204,143600,977095460,10100,10100,10100,10100,0
20241204,143500,977095460,10100,10100,10100,10100,32
20241204,143400,976772260,10100,10100,10100,10100,200
20241204,143300,974752260,10090,10090,10090,10090,80
20241204,143200,973945060,10090,10090,10090,10090,45
20241204,143100,973491010,10100,10100,10100,10100,0
20241204,143000,973491010,10100,10090,10100,10090,329
20241204,142900,970168850,10070,10070,10070,10070,100
20241204,142800,969161850,10070,10070,10070,10070,50
20241204,142700,968658350,10080,10080,10080,10080,252
20241204,142600,966118190,10070,10070,10070,10070,0
20241204,142500,966118190,10070,10070,10070,10070,0
20241204,142400,966118190,10070,10070,10070,10070,5
20241204,142300,966067840,10060,10060,10060,10060,0
20241204,142200,966067840,10060,10060,10060,10060,0
20241204,142100,966067840,10060,10060,10060,10060,0
20241204,142000,966067840,10060,10060,10060,10060,0
20241204,141900,966067840,10060,10060,10060,10060,0
20241204,141800,966067840,10060,10060,10060,10060,2
20241204,141700,966047720,10060,10060,10060,10060,10
20241204,141600,965947120,10060,10050,10060,10050,47
20241204,141500,965474500,10050,10080,10090,10050,123
20241204,141400,964236750,10080,10060,10080,10060,390
20241204,141300,960309170,10050,10050,10050,10050,96
20241204,141200,959344370,10050,10050,10050,10050,5
20241204,141100,959294120,10040,10040,10040,10040,0
20241204,141000,959294120,10040,10040,10040,10040,36
20241204,140900,958932680,10020,10020,10020,10020,0
20241204,140800,958932680,10020,10020,10020,10010,119
20241204,140700,957740710,10030,10030,10030,10030,1
20241204,140600,957730680,10020,10040,10040,10020,473
20241204,140500,952990660,10040,10050,10050,10040,250
20241204,140400,950480500,10050,10050,10050,10050,0
20241204,140300,950480500,10050,10050,10050,10050,0
20241204,140200,950480500,10050,10070,10070,10050,300
20241204,140100,947464050,10070,10100,10100,10070,769
20241204,140000,939704940,10100,10130,10130,10100,8588
20241204,135900,852965110,10110,10110,10110,10110,0
20241204,135800,852965110,10110,10110,10110,10110,3
20241204,135700,852934780,10110,10110,10110,10110,200
20241204,135600,850912780,10130,10130,10130,10130,3
20241204,135500,850882390,10130,10130,10130,10130,34
20241204,135400,850537970,10110,10110,10110,10110,3
20241204,135300,850507640,10110,10110,10110,10110,0
20241204,135200,850507640,10110,10110,10110,10110,0
20241204,135100,850507640,10110,10120,10120,10110,627
20241204,135000,844162800,10100,10100,10100,10100,115
20241204,134900,843001300,10120,10120,10120,10120,0
20241204,134800,843001300,10120,10110,10120,10100,1524
20241204,134700,827606570,10110,10110,10110,10110,0
20241204,134600,827606570,10110,10120,10120,10110,290
20241204,134500,824674460,10150,10150,10150,10150,0
20241204,134400,824674460,10150,10150,10150,10150,29
20241204,134300,824380110,10140,10140,10140,10140,6
20241204,134200,824319270,10100,10100,10100,10100,0
20241204,134100,824319270,10100,10100,10100,10100,0
20241204,134000,824319270,10100,10100,10100,10100,0
20241204,133900,824319270,10100,10100,10100,10100,640
20241204,133800,817855270,10100,10130,10130,10100,300
20241204,133700,814822220,10130,10130,10130,10130,64
20241204,133600,814173900,10140,10140,10140,10140,0
20241204,133500,814173900,10140,10140,10140,10140,0
20241204,133400,814173900,10140,10140,10140,10140,0
20241204,133300,814173900,10140,10140,10140,10140,0
20241204,133200,814173900,10140,10150,10150,10130,338
20241204,133100,810746280,10150,10150,10150,10150,9
20241204,133000,810654930,10150,10170,10170,10150,74
20241204,132900,809902530,10170,10170,10170,10170,0
20241204,132800,809902530,10170,10170,10170,10170,8
20241204,132700,809821170,10160,10160,10160,10160,35
20241204,132600,809465570,10170,10170,10180,10170,1171
20241204,132500,797556300,10170,10170,10170,10170,20
20241204,132400,797352900,10170,10170,10170,10170,0
20241204,132300,797352900,10170,10150,10170,10150,36
20241204,132200,796986810,10150,10150,10150,10150,0
20241204,132100,796986810,10150,10150,10150,10150,0
20241204,132000,796986810,10150,10150,10150,10150,0
20241204,131900,796986810,10150,10150,10150,10150,0
20241204,131800,796986810,10150,10150,10150,10150,0
20241204,131700,796986810,10150,10150,10150,10150,0
20241204,131600,796986810,10150,10150,10150,10150,100
20241204,131500,795971810,10150,10150,10150,10150,151
20241204,131400,794439160,10150,10150,10150,10150,0
20241204,131300,794439160,10150,10150,10150,10150,0
20241204,131200,794439160,10150,10180,10180,10150,1013
20241204,131100,784134710,10160,10160,10160,10160,100
20241204,131000,783118710,10170,10180,10180,10170,24
20241204,130900,782874620,10180,10190,10190,10170,364
20241204,130800,779169090,10190,10210,10210,10190,106
20241204,130700,778087850,10210,10210,10210,10210,100
20241204,130600,777066850,10210,10210,10210,10210,0
20241204,130500,777066850,10210,10210,10210,10210,1
20241204,130400,777056640,10190,10190,10190,10190,0
20241204,130300,777056640,10190,10200,10200,10190,184
20241204,130200,775179900,10220,10210,10220,10210,206
20241204,130100,773074610,10210,10180,10210,10180,812
20241204,130000,764797760,10170,10170,10170,10170,200
20241204,125900,762763760,10180,10180,10180,10180,2
20241204,125800,762743400,10180,10170,10180,10170,128
20241204,125700,761441600,10160,10150,10160,10150,205
20241204,125600,759358850,10150,10150,10150,10150,69
20241204,125500,758658500,10140,10150,10150,10140,145
20241204,125400,757187200,10160,10160,10160,10160,114
20241204,125300,756028960,10160,10160,10160,10160,17
20241204,125200,755856240,10160,10160,10160,10160,215
20241204,125100,753671840,10160,10160,10160,10160,0
20241204,125000,753671840,10160,10160,10160,10160,0
20241204,124900,753671840,10160,10120,10160,10120,6
20241204,124800,753611080,10120,10120,10120,10120,2
20241204,124700,753590840,10120,10120,10130,10120,2309
20241204,124600,730221780,10150,10150,10150,10150,0
20241204,124500,730221780,10150,10120,10150,10120,152
20241204,124400,728682200,10120,10090,10120,10090,127
20241204,124300,727398700,10090,10110,10110,10090,101
20241204,124200,726379290,10120,10200,10240,10080,1291
20241204,124100,713287240,10150,10030,10450,10030,8770
20241204,124000,624267350,10030,10030,10030,10030,0
20241204,123900,624267350,10030,10030,10030,10000,604
20241204,123800,618225000,10030,10030,10030,10030,0
20241204,123700,618225000,10030,10030,10030,10030,10
20241204,123600,618124700,10020,10010,10020,10000,231
20241204,123500,615813330,10040,10000,10040,10000,633
20241204,123400,609475500,9980,9980,9980,9980,0
20241204,123300,609475500,9980,9980,9980,9980,100
20241204,123200,608477500,10000,10000,10000,10000,0
20241204,123100,608477500,10000,10000,10000,10000,0
20241204,123000,608477500,10000,10000,10000,10000,0
20241204,122900,608477500,10000,10000,10000,10000,264
20241204,122800,605837500,10020,10020,10020,10020,1
20241204,122700,605827480,10020,10020,10020,10020,72
20241204,122600,605106040,10020,10020,10020,10020,0
20241204,122500,605106040,10020,10020,10020,10020,0
20241204,122400,605106040,10020,10020,10020,10020,30
20241204,122300,604805440,10020,10020,10020,10020,59
20241204,122200,604214260,10020,10020,10020,10020,0
20241204,122100,604214260,10020,10020,10020,10020,0
20241204,122000,604214260,10020,9980,10020,9980,33
20241204,121900,603883720,9980,9980,9980,9980,6
20241204,121800,603823840,9980,9980,9980,9980,0
20241204,121700,603823840,9980,9980,9980,9980,0
20241204,121600,603823840,9980,9970,9980,9970,69
20241204,121500,603135690,9970,9970,9970,9970,1
20241204,121400,603125720,9960,9960,9960,9960,0
20241204,121300,603125720,9960,9970,9970,9950,129
20241204,121200,601840480,9970,9970,9970,9970,0
20241204,121100,601840480,9970,9970,9970,9970,0
20241204,121000,601840480,9970,9970,9970,9970,0
20241204,120900,601840480,9970,9970,9970,9970,0
20241204,120800,601840480,9970,9960,9970,9960,89
20241204,120700,600953950,9970,9960,9970,9960,41
20241204,120600,600545190,9960,9960,9960,9950,40
20241204,120500,600146800,9960,9990,9990,9960,824
20241204,120400,591922700,9990,9990,9990,9990,11
20241204,120300,591812810,9990,9990,9990,9990,1
20241204,120200,591802820,9990,9960,9990,9960,27
20241204,120100,591533150,9960,9960,9960,9960,1
20241204,120000,591523190,9950,9940,9950,9940,51
20241204,115900,591016240,9940,9940,9940,9940,1
20241204,115800,591006300,9960,9990,9990,9940,228
20241204,115700,588733110,9990,9980,9990,9980,9
20241204,115600,588643210,9980,9980,9980,9980,0
20241204,115500,588643210,9980,9990,9990,9980,66
20241204,115400,587983880,10040,9990,10040,9990,90
20241204,115300,587082930,9970,9970,9970,9970,0
20241204,115200,587082930,9970,9970,9970,9970,0
20241204,115100,587082930,9970,9950,9970,9950,190
20241204,115000,585188890,9940,9940,9940,9940,0
20241204,114900,585188890,9940,9940,9940,9940,0
20241204,114800,585188890,9940,9940,9940,9940,210
20241204,114700,583101490,9920,9920,9920,9920,0
20241204,114600,583101490,9920,9920,9920,9920,170
20241204,114500,581415090,9870,9920,9920,9870,1154
20241204,114400,570001390,9910,9910,9910,9910,0
20241204,114300,570001390,9910,9910,9910,9910,35
20241204,114200,569654540,9910,9910,9910,9910,73
20241204,114100,568931110,9910,9910,9910,9910,19
20241204,114000,568742820,9910,9910,9910,9910,12
20241204,113900,568623900,9910,9910,9910,9910,16
20241204,113800,568465340,9910,9910,9910,9910,0
20241204,113700,568465340,9910,9910,9910,9910,1
20241204,113600,568455430,9910,9910,9910,9910,0
20241204,113500,568455430,9910,9900,9910,9900,3
20241204,113400,568425720,9890,9890,9890,9890,290
20241204,113300,565557620,9910,9910,9910,9910,0
20241204,113200,565557620,9910,9940,9940,9900,737
20241204,113100,558253090,9950,9950,9950,9950,65
20241204,113000,557606340,9950,9950,9950,9950,0
20241204,112900,557606340,9950,9950,9950,9950,4
20241204,112800,557566540,9960,9960,9960,9960,249
20241204,112700,555086500,9970,9970,9970,9970,281
20241204,112600,552284930,9970,9970,9970,9970,0
20241204,112500,552284930,9970,9970,9970,9970,42
20241204,112400,551866190,9970,9970,9970,9970,0
20241204,112300,551866190,9970,9970,9970,9970,0
20241204,112200,551866190,9970,9970,9970,9970,0
20241204,112100,551866190,9970,9970,9970,9970,100
20241204,112000,550869190,9970,9970,9970,9970,82
20241204,111900,550051650,9970,9970,9970,9970,31
20241204,111800,549742580,9970,9970,9970,9970,0
20241204,111700,549742580,9970,9970,9970,9970,0
20241204,111600,549742580,9970,9970,9970,9970,20
20241204,111500,549543180,9970,9970,9970,9970,200
20241204,111400,547549180,9960,9970,9970,9960,67
20241204,111300,546881690,9970,9970,9970,9970,221
20241204,111200,544678320,9980,9980,9980,9980,2
20241204,111100,544658360,9980,9980,9980,9980,53
20241204,111000,544129420,9980,9980,9980,9980,3
20241204,110900,544099480,9980,9990,9990,9970,574
20241204,110800,538372080,9990,9990,9990,9990,0
20241204,110700,538372080,9990,9990,9990,9990,0
20241204,110600,538372080,9990,9990,9990,9990,0
20241204,110500,538372080,9990,9990,9990,9990,0
20241204,110400,538372080,9990,9990,9990,9990,3
20241204,110300,538342110,9990,9990,9990,9990,0
20241204,110200,538342110,9990,9990,9990,9990,0
20241204,110100,538342110,9990,9990,9990,9990,110
20241204,110000,537243210,10010,10010,10010,10000,63
20241204,105900,536612610,10020,10020,10020,10020,0
20241204,105800,536612610,10020,10050,10050,10020,463
20241204,105700,531972330,10040,10040,10040,10040,0
20241204,105600,531972330,10040,10000,10040,10000,50
20241204,105500,531470530,10000,10000,10010,10000,25
20241204,105400,531220340,10000,10000,10000,10000,0
20241204,105300,531220340,10000,10000,10000,10000,0
20241204,105200,531220340,10000,9990,10000,9990,3
20241204,105100,531190350,9990,9990,9990,9990,14
20241204,105000,531050490,9980,9990,9990,9980,51
20241204,104900,530541090,9990,9990,9990,9990,0
20241204,104800,530541090,9990,9990,9990,9990,58
20241204,104700,529961670,9990,9990,9990,9990,4
20241204,104600,529921710,9990,9980,9990,9980,106
20241204,104500,528863370,9990,10000,10000,9990,163
20241204,104400,527233470,10010,10010,10010,10010,0
20241204,104300,527233470,10010,10010,10010,10010,124
20241204,104200,525992230,10020,10020,10020,10010,79
20241204,104100,525201300,10080,10080,10080,10080,0
20241204,104000,525201300,10080,10080,10080,10080,0
20241204,103900,525201300,10080,10080,10080,10080,0
20241204,103800,525201300,10080,10010,10080,10010,120
20241204,103700,523998700,10010,10010,10010,10010,20
20241204,103600,523798500,10010,10000,10010,10000,45
20241204,103500,523348490,9980,9980,9980,9980,0
20241204,103400,523348490,9980,9980,9980,9980,84
20241204,103300,522510170,9980,10000,10000,9980,488
20241204,103200,517639210,10020,10020,10020,10020,1
20241204,103100,517629190,10000,10000,10000,10000,0
20241204,103000,517629190,10000,10000,10000,10000,1
20241204,102900,517619190,10000,10020,10020,10000,27
20241204,102800,517348970,10020,10020,10020,10020,32
20241204,102700,517028330,9980,9980,9980,9980,1722
20241204,102600,499842770,9980,9980,9980,9980,106
20241204,102500,498784890,9980,9970,9980,9970,9
20241204,102400,498695080,9970,9960,9970,9960,127
20241204,102300,497428900,9960,9960,9960,9960,43
20241204,102200,497000620,9960,9950,9960,9950,25
20241204,102100,496751860,9950,9950,9970,9950,4
20241204,102000,496712040,9950,9940,9950,9940,5
20241204,101900,496662300,9970,9940,9970,9940,2
20241204,101800,496642390,9940,9940,9940,9940,127
20241204,101700,495380010,9940,9950,9950,9940,223
20241204,101600,493161190,9980,9990,9990,9980,520
20241204,101500,487971190,10020,10020,10030,10000,198
20241204,101400,485989500,10030,10020,10030,10020,22
20241204,101300,485768970,10020,10020,10020,10020,31
20241204,101200,485458350,10020,10020,10020,10020,6
20241204,101100,485398230,10020,10020,10040,10020,89
20241204,101000,484506050,10020,10020,10020,10020,518
20241204,100900,479315690,10020,10020,10020,10010,86
20241204,100800,478454460,10020,10010,10020,10010,266
20241204,100700,475791690,10010,10000,10010,10000,13
20241204,100600,475661570,10000,10010,10010,10000,52
20241204,100500,475141240,10020,10020,10020,10020,1
20241204,100400,475131220,9980,9980,9980,9980,4
20241204,100300,475091300,10020,9980,10020,9980,35
20241204,100200,474740800,10020,9990,10020,9990,2
20241204,100100,474720790,10010,9990,10010,9990,1484
20241204,100000,459865970,10010,10020,10020,9970,137
20241204,095900,458496340,10010,10000,10010,10000,15
20241204,095800,458346310,9990,10080,10080,9990,982
20241204,095700,448515130,10080,9980,10120,9980,2265
20241204,095600,425787130,9980,9980,9980,9980,19
20241204,095500,425597510,9990,9980,9990,9980,52
20241204,095400,425078190,9980,9980,9980,9980,32
20241204,095300,424758830,9980,9980,9980,9980,0
20241204,095200,424758830,9980,9920,9980,9920,170
20241204,095100,423067660,9940,9910,9940,9910,36
20241204,095000,422709900,9940,9900,9940,9900,207
20241204,094900,420660560,9900,9910,9910,9900,5
20241204,094800,420611040,9900,9890,9900,9890,196
20241204,094700,418672590,9890,9890,9890,9890,14
20241204,094600,418534130,9900,9850,9950,9850,641
20241204,094500,412195190,9850,9830,9860,9830,454
20241204,094400,407730590,9830,9830,9830,9820,22
20241204,094300,407514430,9830,9790,9830,9790,201
20241204,094200,405546600,9790,9810,9810,9790,4664
20241204,094100,359836930,9820,9860,9860,9820,6158
20241204,094000,299255600,9860,9860,9860,9860,788
20241204,093900,291485920,9860,9860,9860,9860,207
20241204,093800,289444900,9870,9860,9870,9860,79
20241204,093700,288665910,9870,9870,9870,9870,267
20241204,093600,286030620,9880,9880,9880,9880,310
20241204,093500,282967820,9890,9890,9890,9890,0
20241204,093400,282967820,9890,9880,9890,9880,2
20241204,093300,282948050,9880,9890,9890,9870,104
20241204,093200,281921230,9900,9890,9910,9890,19
20241204,093100,281733290,9880,9870,9900,9870,186
20241204,093000,279893940,9870,9880,9880,9860,4017
20241204,092900,240248340,9920,9890,9920,9860,1511
20241204,092800,225320150,9900,9900,9900,9900,3
20241204,092700,225290450,9900,9900,9900,9900,358
20241204,092600,221746250,9900,9900,9950,9890,539
20241204,092500,216410100,9900,9900,9950,9900,7
20241204,092400,216340750,9890,9920,9920,9890,852
20241204,092300,207893430,9920,9950,9990,9920,531
20241204,092200,202624940,9890,9870,9900,9870,1508
20241204,092100,187715340,9870,9860,9890,9850,22
20241204,092000,187498270,9860,9890,9890,9840,1684
20241204,091900,170911310,9860,9860,9860,9860,184
20241204,091800,169097070,9860,9850,9860,9840,878
20241204,091700,160449630,9840,9860,9860,9840,858
20241204,091600,152006070,9850,9900,9900,9850,3442
20241204,091500,118054490,9900,9910,9910,9900,454
20241204,091400,113558840,9910,9990,9990,9900,2360
20241204,091300,90128880,9990,9990,10000,9990,403
20241204,091200,86102880,10000,9990,10000,9990,100
20241204,091100,85103870,9960,9960,9960,9960,0
20241204,091000,85103870,9960,9970,9970,9950,237
20241204,090900,82744580,9970,10000,10000,9970,80
20241204,090800,81946340,10000,9980,10000,9980,106
20241204,090700,80886360,9980,9970,9980,9970,718
20241204,090600,73721830,9970,9940,9970,9930,123
20241204,090500,72496900,9940,9880,9950,9880,276
20241204,090400,69757650,9870,9890,9890,9870,4100
20241204,090300,29284800,9880,9880,9880,9880,10
20241204,090200,29186000,9870,9880,9880,9870,312
20241204,090100,26105660,9870,9890,9890,9870,623
20241204,090000,19952320,9880,9910,9970,9880,2014