KissMeData/001260/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,183300,2212627320,7940,7940,7940,7940,757
20241204,183200,2212627320,7940,7940,7940,7940,0
20241204,183100,2212627320,7940,7940,7940,7940,0
20241204,183000,2212627320,7940,7940,7940,7940,0
20241204,182900,2212627320,7940,7940,7940,7940,0
20241204,182800,2212627320,7940,7940,7940,7940,0
20241204,182700,2212627320,7940,7940,7940,7940,0
20241204,182600,2212627320,7940,7940,7940,7940,0
20241204,182500,2212627320,7940,7940,7940,7940,0
20241204,182400,2212627320,7940,7940,7940,7940,0
20241204,182300,2212627320,7940,7940,7940,7940,0
20241204,182200,2212627320,7940,7940,7940,7940,0
20241204,182100,2212627320,7940,7940,7940,7940,0
20241204,182000,2212627320,7940,7940,7940,7940,0
20241204,181900,2212627320,7940,7940,7940,7940,0
20241204,181800,2212627320,7940,7940,7940,7940,0
20241204,181700,2212627320,7940,7940,7940,7940,0
20241204,181600,2212627320,7940,7940,7940,7940,0
20241204,181500,2212627320,7940,7940,7940,7940,0
20241204,181400,2212627320,7940,7940,7940,7940,0
20241204,181300,2212627320,7940,7940,7940,7940,0
20241204,181200,2212627320,7940,7940,7940,7940,0
20241204,181100,2212627320,7940,7940,7940,7940,0
20241204,181000,2212627320,7940,7940,7940,7940,0
20241204,180900,2212627320,7940,7940,7940,7940,0
20241204,180800,2212627320,7940,7940,7940,7940,0
20241204,180700,2212627320,7940,7940,7940,7940,0
20241204,180600,2212627320,7940,7940,7940,7940,0
20241204,180500,2212627320,7940,7940,7940,7940,0
20241204,180400,2212627320,7940,7940,7940,7940,0
20241204,180300,2212627320,7940,7940,7940,7940,757
20241204,180200,2212627320,7940,7940,7940,7940,0
20241204,180100,2212627320,7940,7940,7940,7940,0
20241204,180000,2212627320,7940,7940,7940,7940,0
20241204,175900,2212627320,7940,7940,7940,7940,0
20241204,175800,2212627320,7940,7940,7940,7940,0
20241204,175700,2212627320,7940,7940,7940,7940,0
20241204,175600,2212627320,7940,7940,7940,7940,0
20241204,175500,2212627320,7940,7940,7940,7940,0
20241204,175400,2212627320,7940,7940,7940,7940,0
20241204,175300,2212627320,7940,7940,7940,7940,0
20241204,175200,2212627320,7940,7940,7940,7940,0
20241204,175100,2212627320,7940,7940,7940,7940,0
20241204,175000,2212627320,7940,7940,7940,7940,0
20241204,174900,2212627320,7940,7940,7940,7940,0
20241204,174800,2212627320,7940,7940,7940,7940,0
20241204,174700,2212627320,7940,7940,7940,7940,0
20241204,174600,2212627320,7940,7940,7940,7940,0
20241204,174500,2212627320,7940,7940,7940,7940,0
20241204,174400,2212627320,7940,7940,7940,7940,0
20241204,174300,2212627320,7940,7940,7940,7940,0
20241204,174200,2212627320,7940,7940,7940,7940,0
20241204,174100,2212627320,7940,7940,7940,7940,0
20241204,174000,2212627320,7940,7940,7940,7940,0
20241204,173900,2212627320,7940,7940,7940,7940,0
20241204,173800,2212627320,7940,7940,7940,7940,0
20241204,173700,2212627320,7940,7940,7940,7940,0
20241204,173600,2212627320,7940,7940,7940,7940,0
20241204,173500,2212627320,7940,7940,7940,7940,0
20241204,173400,2212627320,7940,7940,7940,7940,0
20241204,173300,2212627320,7940,7940,7940,7940,757
20241204,173200,2212627320,7940,7940,7940,7940,0
20241204,173100,2212627320,7940,7940,7940,7940,0
20241204,173000,2212627320,7940,7940,7940,7940,0
20241204,172900,2212627320,7940,7940,7940,7940,0
20241204,172800,2212627320,7940,7940,7940,7940,0
20241204,172700,2212627320,7940,7940,7940,7940,0
20241204,172600,2212627320,7940,7940,7940,7940,0
20241204,172500,2212627320,7940,7940,7940,7940,0
20241204,172400,2212627320,7940,7940,7940,7940,0
20241204,172300,2212627320,7940,7940,7940,7940,0
20241204,172200,2212627320,7940,7940,7940,7940,0
20241204,172100,2212627320,7940,7940,7940,7940,0
20241204,172000,2212627320,7940,7940,7940,7940,0
20241204,171900,2212627320,7940,7940,7940,7940,0
20241204,171800,2212627320,7940,7940,7940,7940,0
20241204,171700,2212627320,7940,7940,7940,7940,0
20241204,171600,2212627320,7940,7940,7940,7940,0
20241204,171500,2212627320,7940,7940,7940,7940,0
20241204,171400,2212627320,7940,7940,7940,7940,0
20241204,171300,2212627320,7940,7940,7940,7940,0
20241204,171200,2212627320,7940,7940,7940,7940,0
20241204,171100,2212627320,7940,7940,7940,7940,0
20241204,171000,2212627320,7940,7940,7940,7940,0
20241204,170900,2212627320,7940,7940,7940,7940,0
20241204,170800,2212627320,7940,7940,7940,7940,0
20241204,170700,2212627320,7940,7940,7940,7940,0
20241204,170600,2212627320,7940,7940,7940,7940,0
20241204,170500,2212627320,7940,7940,7940,7940,0
20241204,170400,2212627320,7940,7940,7940,7940,0
20241204,170300,2212627320,7940,7940,7940,7940,757
20241204,170200,2212627320,7940,7940,7940,7940,0
20241204,170100,2212627320,7940,7940,7940,7940,0
20241204,170000,2212627320,7940,7940,7940,7940,0
20241204,165900,2212627320,7940,7940,7940,7940,0
20241204,165800,2212627320,7940,7940,7940,7940,0
20241204,165700,2212627320,7940,7940,7940,7940,0
20241204,165600,2212627320,7940,7940,7940,7940,0
20241204,165500,2212627320,7940,7940,7940,7940,0
20241204,165400,2212627320,7940,7940,7940,7940,0
20241204,165300,2212627320,7940,7940,7940,7940,0
20241204,165200,2212627320,7940,7940,7940,7940,0
20241204,165100,2212627320,7940,7940,7940,7940,0
20241204,165000,2212627320,7940,7940,7940,7940,0
20241204,164900,2212627320,7940,7940,7940,7940,0
20241204,164800,2212627320,7940,7940,7940,7940,0
20241204,164700,2212627320,7940,7940,7940,7940,0
20241204,164600,2212627320,7940,7940,7940,7940,0
20241204,164500,2212627320,7940,7940,7940,7940,0
20241204,164400,2212627320,7940,7940,7940,7940,0
20241204,164300,2212627320,7940,7940,7940,7940,0
20241204,164200,2212627320,7940,7940,7940,7940,0
20241204,164100,2212627320,7940,7940,7940,7940,0
20241204,164000,2212627320,7940,7940,7940,7940,0
20241204,163900,2212627320,7940,7940,7940,7940,0
20241204,163800,2212627320,7940,7940,7940,7940,0
20241204,163700,2212627320,7940,7940,7940,7940,0
20241204,163600,2212627320,7940,7940,7940,7940,0
20241204,163500,2212627320,7940,7940,7940,7940,0
20241204,163400,2212627320,7940,7940,7940,7940,0
20241204,163300,2212627320,7940,7940,7940,7940,757
20241204,163200,2212627320,7940,7940,7940,7940,0
20241204,163100,2212627320,7940,7940,7940,7940,0
20241204,163000,2212627320,7940,7940,7940,7940,0
20241204,162900,2212627320,7940,7940,7940,7940,0
20241204,162800,2212627320,7940,7940,7940,7940,0
20241204,162700,2212627320,7940,7940,7940,7940,0
20241204,162600,2212627320,7940,7940,7940,7940,0
20241204,162500,2212627320,7940,7940,7940,7940,0
20241204,162400,2212627320,7940,7940,7940,7940,0
20241204,162300,2212627320,7940,7940,7940,7940,0
20241204,162200,2212627320,7940,7940,7940,7940,0
20241204,162100,2212627320,7940,7940,7940,7940,0
20241204,162000,2212627320,7940,7940,7940,7940,0
20241204,161900,2212627320,7940,7940,7940,7940,0
20241204,161800,2212627320,7940,7940,7940,7940,0
20241204,161700,2212627320,7940,7940,7940,7940,0
20241204,161600,2212627320,7940,7940,7940,7940,0
20241204,161500,2212627320,7940,7940,7940,7940,0
20241204,161400,2212627320,7940,7940,7940,7940,0
20241204,161300,2212627320,7940,7940,7940,7940,0
20241204,161200,2212627320,7940,7940,7940,7940,0
20241204,161100,2212627320,7940,7940,7940,7940,0
20241204,161000,2212627320,7940,7940,7940,7940,0
20241204,160900,2212627320,7940,7940,7940,7940,0
20241204,160800,2212627320,7940,7940,7940,7940,0
20241204,160700,2212627320,7940,7940,7940,7940,0
20241204,160600,2212627320,7940,7940,7940,7940,0
20241204,160500,2212627320,7940,7940,7940,7940,0
20241204,160400,2212627320,7940,7940,7940,7940,0
20241204,160300,2212627320,7940,7940,7940,7940,757
20241204,160200,2212627320,7940,7940,7940,7940,0
20241204,160100,2212627320,7940,7940,7940,7940,0
20241204,160000,2212627320,7940,7940,7940,7940,0
20241204,155900,2212627320,7940,7940,7940,7940,0
20241204,155800,2212627320,7940,7940,7940,7940,0
20241204,155700,2212627320,7940,7940,7940,7940,0
20241204,155600,2212627320,7940,7940,7940,7940,0
20241204,155500,2212627320,7940,7940,7940,7940,0
20241204,155400,2212627320,7940,7940,7940,7940,0
20241204,155300,2212627320,7940,7940,7940,7940,0
20241204,155200,2212627320,7940,7940,7940,7940,0
20241204,155100,2212627320,7940,7940,7940,7940,0
20241204,155000,2212627320,7940,7940,7940,7940,0
20241204,154900,2212627320,7940,7940,7940,7940,0
20241204,154800,2212627320,7940,7940,7940,7940,0
20241204,154700,2212627320,7940,7940,7940,7940,0
20241204,154600,2212627320,7940,7940,7940,7940,0
20241204,154500,2212627320,7940,7940,7940,7940,0
20241204,154400,2212627320,7940,7940,7940,7940,0
20241204,154300,2212627320,7940,7940,7940,7940,0
20241204,154200,2212627320,7940,7940,7940,7940,0
20241204,154100,2212627320,7940,7940,7940,7940,0
20241204,154000,2212627320,7940,7940,7940,7940,0
20241204,153900,2212627320,7940,7940,7940,7940,0
20241204,153800,2212627320,7940,7940,7940,7940,0
20241204,153700,2212627320,7940,7940,7940,7940,0
20241204,153600,2212627320,7940,7940,7940,7940,0
20241204,153500,2212627320,7940,7940,7940,7940,0
20241204,153400,2212627320,7940,7940,7940,7940,0
20241204,153300,2212627320,7940,7940,7940,7940,757
20241204,153200,2212627320,7940,7940,7940,7940,0
20241204,153100,2212627320,7940,7940,7940,7940,0
20241204,153000,2212627320,7940,7940,7940,7940,757
20241204,152900,2206616740,8020,8020,8020,8020,0
20241204,152800,2206616740,8020,8020,8020,8020,0
20241204,152700,2206616740,8020,8020,8020,8020,0
20241204,152600,2206616740,8020,8020,8020,8020,0
20241204,152500,2206616740,8020,8020,8020,8020,0
20241204,152400,2206616740,8020,8020,8020,8020,0
20241204,152300,2206616740,8020,8020,8020,8020,0
20241204,152200,2206616740,8020,8020,8020,8020,0
20241204,152100,2206616740,8020,8020,8020,8020,0
20241204,152000,2206616740,8020,8020,8020,8020,0
20241204,151900,2206616740,8020,8030,8030,7930,2150
20241204,151800,2189538570,8030,8030,8030,8030,2
20241204,151700,2189522510,7960,8050,8050,7960,2
20241204,151600,2189506500,8050,7960,8050,7960,320
20241204,151500,2186941300,7940,7940,7940,7940,0
20241204,151400,2186941300,7940,7940,7940,7940,0
20241204,151300,2186941300,7940,7990,7990,7940,193
20241204,151200,2185404140,8000,8000,8000,8000,468
20241204,151100,2181660140,8000,8000,8000,8000,0
20241204,151000,2181660140,8000,8010,8010,8000,38
20241204,150900,2181355800,8000,8000,8000,8000,10
20241204,150800,2181275800,8010,8010,8010,8010,96
20241204,150700,2180506840,8010,8010,8010,8010,52
20241204,150600,2180090320,7990,7990,7990,7990,0
20241204,150500,2180090320,7990,8100,8100,7990,106
20241204,150400,2179242720,8100,8100,8100,8100,4
20241204,150300,2179210320,7990,7940,7990,7920,620
20241204,150200,2174284690,7940,7940,7940,7940,9
20241204,150100,2174213230,7950,7950,7950,7950,128
20241204,150000,2173195630,7960,7960,7960,7960,0
20241204,145900,2173195630,7960,7960,7960,7960,0
20241204,145800,2173195630,7960,7960,7960,7960,10
20241204,145700,2173116030,7970,7970,7970,7970,0
20241204,145600,2173116030,7970,7970,7970,7920,1052
20241204,145500,2164761720,7970,7970,7970,7970,394
20241204,145400,2161621540,7970,7970,7970,7970,3
20241204,145300,2161597630,7920,7920,7920,7920,0
20241204,145200,2161597630,7920,7940,7940,7920,486
20241204,145100,2157739910,7970,7970,7970,7970,0
20241204,145000,2157739910,7970,7980,7980,7970,3
20241204,144900,2157715990,7950,7970,7970,7950,437
20241204,144800,2154241590,7980,7980,7980,7980,84
20241204,144700,2153571270,8000,8000,8000,8000,100
20241204,144600,2152771270,7980,7980,7980,7980,1
20241204,144500,2152763290,8000,8000,8000,8000,10
20241204,144400,2152683290,8000,8000,8000,8000,0
20241204,144300,2152683290,8000,8000,8000,8000,0
20241204,144200,2152683290,8000,8000,8000,8000,0
20241204,144100,2152683290,8000,8000,8000,8000,0
20241204,144000,2152683290,8000,8000,8000,8000,1
20241204,143900,2152675290,7990,7990,7990,7990,0
20241204,143800,2152675290,7990,7990,7990,7990,0
20241204,143700,2152675290,7990,7990,7990,7990,100
20241204,143600,2151876290,7990,7990,7990,7990,303
20241204,143500,2149455320,7990,7990,7990,7990,22
20241204,143400,2149279540,8000,8000,8000,8000,0
20241204,143300,2149279540,8000,7990,8000,7990,100
20241204,143200,2148480000,7990,7990,7990,7990,0
20241204,143100,2148480000,7990,7990,7990,7990,0
20241204,143000,2148480000,7990,7990,7990,7990,0
20241204,142900,2148480000,7990,7990,7990,7990,3
20241204,142800,2148456030,7990,7990,7990,7990,320
20241204,142700,2145899230,7990,7940,7990,7940,39
20241204,142600,2145589520,7900,7930,7940,7900,2487
20241204,142500,2125913320,7930,7910,7930,7910,244
20241204,142400,2123982300,7940,7960,7960,7930,1266
20241204,142300,2113916870,7980,7980,7980,7980,22
20241204,142200,2113741310,7980,8000,8000,7970,3496
20241204,142100,2085781210,8000,8010,8010,8000,1460
20241204,142000,2074099530,8010,8010,8010,8010,0
20241204,141900,2074099530,8010,8010,8010,8010,0
20241204,141800,2074099530,8010,8010,8010,8010,429
20241204,141700,2070663240,8010,8040,8040,8010,1364
20241204,141600,2059726490,8090,8090,8090,8090,0
20241204,141500,2059726490,8090,8090,8090,8090,1
20241204,141400,2059718400,8040,8040,8040,8040,3
20241204,141300,2059694280,8040,8040,8040,8040,91
20241204,141200,2058962640,8040,8040,8040,8040,311
20241204,141100,2056462200,8050,8060,8060,8050,44
20241204,141000,2056107690,8110,8110,8110,8110,50
20241204,140900,2055702190,8050,8050,8050,8050,100
20241204,140800,2054897190,8050,8050,8050,8050,0
20241204,140700,2054897190,8050,8050,8050,8050,5
20241204,140600,2054856940,8050,8050,8050,8050,500
20241204,140500,2050831940,8050,8050,8050,8050,654
20241204,140400,2045567240,8110,8110,8110,8110,5
20241204,140300,2045526690,8110,8110,8110,8110,0
20241204,140200,2045526690,8110,8110,8110,8110,0
20241204,140100,2045526690,8110,8110,8110,8110,0
20241204,140000,2045526690,8110,8110,8110,8110,1
20241204,135900,2045518580,8040,8040,8040,8040,55
20241204,135800,2045076380,8040,8040,8040,8040,0
20241204,135700,2045076380,8040,8040,8040,8040,1
20241204,135600,2045068340,8010,8090,8090,8010,1168
20241204,135500,2035688920,8090,8090,8090,8090,13
20241204,135400,2035583750,8090,8090,8090,8090,16
20241204,135300,2035454310,8100,8100,8100,8100,3
20241204,135200,2035430010,8100,8100,8100,8100,7
20241204,135100,2035373310,8100,8100,8100,8100,11
20241204,135000,2035284210,8140,8140,8140,8140,0
20241204,134900,2035284210,8140,8140,8140,8140,0
20241204,134800,2035284210,8140,8140,8140,8140,100
20241204,134700,2034470210,8140,8140,8140,8140,0
20241204,134600,2034470210,8140,8140,8140,8140,0
20241204,134500,2034470210,8140,8140,8140,8140,0
20241204,134400,2034470210,8140,8140,8140,8140,0
20241204,134300,2034470210,8140,8140,8140,8140,3
20241204,134200,2034445790,8140,8140,8140,8140,10
20241204,134100,2034364390,8140,8140,8140,8140,30
20241204,134000,2034120190,8070,8070,8070,8070,0
20241204,133900,2034120190,8070,8070,8070,8070,311
20241204,133800,2031610420,8070,8070,8070,8070,26
20241204,133700,2031400600,8070,8070,8070,8070,0
20241204,133600,2031400600,8070,8070,8070,8070,0
20241204,133500,2031400600,8070,8070,8070,8070,1
20241204,133400,2031392530,8070,8080,8080,8070,1109
20241204,133300,2022441620,8080,8090,8090,8080,868
20241204,133200,2015427880,8080,8080,8080,8080,0
20241204,133100,2015427880,8080,8080,8080,8080,50
20241204,133000,2015023880,8080,8080,8080,8080,0
20241204,132900,2015023880,8080,8080,8080,8080,0
20241204,132800,2015023880,8080,8080,8080,8080,0
20241204,132700,2015023880,8080,8140,8140,8080,102
20241204,132600,2014199660,8080,8080,8080,8080,0
20241204,132500,2014199660,8080,8080,8080,8080,0
20241204,132400,2014199660,8080,8080,8080,8080,5
20241204,132300,2014159260,8080,8080,8080,8080,0
20241204,132200,2014159260,8080,8080,8080,8080,125
20241204,132100,2013149260,8080,8080,8080,8080,0
20241204,132000,2013149260,8080,8080,8080,8080,81
20241204,131900,2012494780,8080,8080,8080,8080,201
20241204,131800,2010870700,8090,8090,8090,8090,1
20241204,131700,2010862610,8090,8090,8090,8090,4
20241204,131600,2010830250,8090,8090,8090,8090,602
20241204,131500,2005960070,8090,8090,8090,8090,100
20241204,131400,2005151070,8090,8090,8090,8090,40
20241204,131300,2004827470,8090,8090,8090,8090,0
20241204,131200,2004827470,8090,8090,8090,8090,0
20241204,131100,2004827470,8090,8090,8090,8090,0
20241204,131000,2004827470,8090,8090,8090,8090,148
20241204,130900,2003630150,8090,8090,8090,8090,1
20241204,130800,2003622060,8090,8090,8090,8090,18
20241204,130700,2003476440,8080,8080,8080,8080,0
20241204,130600,2003476440,8080,8100,8100,8080,146
20241204,130500,2002295200,8100,8100,8100,8100,0
20241204,130400,2002295200,8100,8100,8100,8100,0
20241204,130300,2002295200,8100,8100,8100,8100,101
20241204,130200,2001477100,8150,8150,8150,8150,0
20241204,130100,2001477100,8150,8150,8150,8150,0
20241204,130000,2001477100,8150,8150,8150,8150,0
20241204,125900,2001477100,8150,8150,8150,8150,0
20241204,125800,2001477100,8150,8150,8150,8150,1
20241204,125700,2001468950,8080,8100,8150,8080,506
20241204,125600,1997376030,8140,8140,8140,8140,0
20241204,125500,1997376030,8140,8140,8140,8140,200
20241204,125400,1995748030,8100,8100,8100,8100,0
20241204,125300,1995748030,8100,8100,8100,8100,3
20241204,125200,1995723730,8090,8100,8100,8090,375
20241204,125100,1992688100,8100,8100,8100,8100,95
20241204,125000,1991918600,8100,8100,8100,8100,0
20241204,124900,1991918600,8100,8100,8100,8100,11
20241204,124800,1991829500,8100,8120,8120,8100,328
20241204,124700,1989168240,8120,8150,8150,8120,279
20241204,124600,1986899830,8150,8140,8150,8140,224
20241204,124500,1985076370,8150,8150,8150,8150,3
20241204,124400,1985051920,8140,8140,8140,8140,0
20241204,124300,1985051920,8140,8140,8140,8140,1
20241204,124200,1985043780,8140,8140,8140,8140,37
20241204,124100,1984742600,8140,8140,8140,8140,297
20241204,124000,1982325020,8140,8140,8140,8140,0
20241204,123900,1982325020,8140,8140,8140,8140,128
20241204,123800,1981283100,8160,8140,8160,8140,240
20241204,123700,1979325300,8160,8160,8160,8160,80
20241204,123600,1978672500,8160,8160,8160,8160,101
20241204,123500,1977848340,8160,8160,8160,8160,350
20241204,123400,1974992340,8160,8140,8160,8140,50
20241204,123300,1974585180,8140,8140,8140,8140,2
20241204,123200,1974568900,8140,8140,8140,8140,5
20241204,123100,1974528200,8140,8140,8140,8140,0
20241204,123000,1974528200,8140,8090,8140,8080,930
20241204,122900,1967009650,8090,8090,8090,8090,0
20241204,122800,1967009650,8090,8090,8090,8090,20
20241204,122700,1966847850,8090,8090,8090,8090,0
20241204,122600,1966847850,8090,8090,8090,8090,0
20241204,122500,1966847850,8090,8090,8100,8090,203
20241204,122400,1965205520,8090,8120,8140,8090,333
20241204,122300,1962503480,8090,8090,8090,8090,441
20241204,122200,1958935790,8090,8090,8090,8090,60
20241204,122100,1958450390,8090,8090,8090,8090,0
20241204,122000,1958450390,8090,8090,8090,8090,100
20241204,121900,1957641390,8120,8120,8120,8120,6
20241204,121800,1957592670,8120,8120,8120,8120,0
20241204,121700,1957592670,8120,8120,8120,8120,6
20241204,121600,1957543950,8080,8080,8080,8080,0
20241204,121500,1957543950,8080,8080,8080,8080,0
20241204,121400,1957543950,8080,8080,8080,8080,0
20241204,121300,1957543950,8080,8080,8080,8080,99
20241204,121200,1956744030,8120,8120,8120,8120,0
20241204,121100,1956744030,8120,8120,8120,8120,0
20241204,121000,1956744030,8120,8130,8130,8120,80
20241204,120900,1956094420,8120,8120,8120,8120,105
20241204,120800,1955241820,8070,8070,8070,8070,0
20241204,120700,1955241820,8070,8070,8070,8070,0
20241204,120600,1955241820,8070,8080,8080,8070,313
20241204,120500,1952713910,8070,8080,8080,8070,172
20241204,120400,1951325230,8080,8100,8100,8080,405
20241204,120300,1948050180,8100,8120,8120,8100,478
20241204,120200,1944171640,8120,8130,8130,8120,60
20241204,120100,1943684140,8120,8120,8120,8120,0
20241204,120000,1943684140,8120,8120,8120,8120,0
20241204,115900,1943684140,8120,8120,8120,8120,0
20241204,115800,1943684140,8120,8120,8120,8120,20
20241204,115700,1943521740,8120,8120,8120,8120,0
20241204,115600,1943521740,8120,8120,8120,8120,0
20241204,115500,1943521740,8120,8120,8120,8120,0
20241204,115400,1943521740,8120,8120,8120,8120,0
20241204,115300,1943521740,8120,8120,8120,8120,51
20241204,115200,1943107620,8120,8120,8120,8120,116
20241204,115100,1942165700,8120,8120,8120,8120,13
20241204,115000,1942060140,8140,8140,8140,8140,9
20241204,114900,1941986880,8120,8120,8120,8120,0
20241204,114800,1941986880,8120,8120,8120,8100,1108
20241204,114700,1933001980,8130,8130,8130,8130,198
20241204,114600,1931392240,8140,8140,8140,8140,0
20241204,114500,1931392240,8140,8140,8140,8120,50
20241204,114400,1930985720,8120,8140,8140,8120,584
20241204,114300,1926237520,8140,8150,8150,8140,1441
20241204,114200,1914502800,8150,8170,8170,8150,323
20241204,114100,1911866460,8170,8170,8170,8170,1
20241204,114000,1911858290,8160,8170,8170,8160,693
20241204,113900,1906203240,8170,8170,8170,8170,0
20241204,113800,1906203240,8170,8170,8170,8170,68
20241204,113700,1905647680,8170,8170,8170,8170,115
20241204,113600,1904708130,8160,8160,8160,8160,20
20241204,113500,1904544930,8230,8160,8230,8160,248
20241204,113400,1902506340,8150,8180,8180,8150,1028
20241204,113300,1894111500,8180,8190,8190,8180,1019
20241204,113200,1885774450,8190,8190,8190,8190,120
20241204,113100,1884791650,8260,8260,8260,8260,2
20241204,113000,1884775130,8190,8190,8190,8190,91
20241204,112900,1884029840,8190,8190,8190,8190,0
20241204,112800,1884029840,8190,8180,8190,8180,115
20241204,112700,1883089110,8180,8180,8180,8180,15
20241204,112600,1882966410,8180,8180,8180,8180,2
20241204,112500,1882950050,8180,8270,8270,8180,208
20241204,112400,1881248250,8270,8260,8270,8260,621
20241204,112300,1876118580,8280,8280,8280,8280,0
20241204,112200,1876118580,8280,8280,8280,8280,25
20241204,112100,1875911580,8280,8210,8280,8210,458
20241204,112000,1872126010,8200,8200,8200,8200,8
20241204,111900,1872060410,8170,8170,8170,8170,20
20241204,111800,1871897010,8170,8190,8200,8170,15
20241204,111700,1871774190,8190,8190,8190,8190,1
20241204,111600,1871766000,8150,8170,8170,8140,1166
20241204,111500,1862257410,8170,8170,8170,8170,106
20241204,111400,1861391390,8170,8200,8200,8170,2367
20241204,111300,1842020390,8200,8200,8200,8200,76
20241204,111200,1841397190,8260,8260,8260,8260,300
20241204,111100,1838919190,8280,8270,8280,8270,100
20241204,111000,1838091660,8280,8280,8280,8280,71
20241204,110900,1837503780,8160,8280,8350,8160,1111
20241204,110800,1828355040,8330,8350,8350,8330,154
20241204,110700,1827070680,8350,8340,8350,8340,170
20241204,110600,1825652380,8370,8370,8370,8370,1
20241204,110500,1825644010,8370,8380,8380,8370,241
20241204,110400,1823626830,8360,8220,8380,8210,1983
20241204,110300,1807072640,8370,8190,8370,8180,656
20241204,110200,1801590920,8230,8270,8270,8230,980
20241204,110100,1793521120,8360,8260,8360,8230,60
20241204,110000,1793023050,8390,8270,8400,8270,1551
20241204,105900,1780059280,8270,8200,8270,8190,1293
20241204,105800,1769427400,8190,8190,8190,8190,155
20241204,105700,1768157950,8190,8130,8190,8130,561
20241204,105600,1763564160,8130,8130,8130,8130,582
20241204,105500,1758832500,8130,8190,8190,8130,102
20241204,105400,1758002720,8200,8110,8200,8110,124
20241204,105300,1756996950,8110,8110,8110,8110,117
20241204,105200,1756048080,8090,8090,8090,8090,178
20241204,105100,1754608060,8090,8090,8090,8090,39
20241204,105000,1754292550,8090,8100,8100,8090,35
20241204,104900,1754009390,8100,8100,8100,8070,289
20241204,104800,1751672660,8070,8070,8070,8070,336
20241204,104700,1748961140,8070,8100,8100,8050,1994
20241204,104600,1732855320,8110,8140,8140,8110,864
20241204,104500,1725831010,8170,8170,8170,8170,340
20241204,104400,1723053210,8140,8140,8140,8140,6
20241204,104300,1723004370,8130,8130,8130,8130,0
20241204,104200,1723004370,8130,8120,8130,8120,394
20241204,104100,1719801190,8130,8130,8130,8130,166
20241204,104000,1718451610,8130,8110,8130,8100,2226
20241204,103900,1700419450,8110,8130,8130,8110,207
20241204,103800,1698738380,8130,8140,8140,8120,764
20241204,103700,1692528140,8140,8190,8190,8130,1221
20241204,103600,1682571130,8180,8200,8200,8180,32
20241204,103500,1682308930,8200,8180,8200,8180,297
20241204,103400,1679879390,8250,8200,8250,8200,123
20241204,103300,1678870690,8250,8200,8250,8200,250
20241204,103200,1676817790,8200,8200,8200,8190,39
20241204,103100,1676498000,8180,8240,8240,8180,1377
20241204,103000,1665191970,8250,8250,8250,8250,100
20241204,102900,1664366970,8220,8250,8250,8220,640
20241204,102800,1659101730,8220,8180,8220,8180,286
20241204,102700,1656752610,8170,8180,8220,8170,995
20241204,102600,1648615460,8180,8180,8200,8180,321
20241204,102500,1645988060,8170,8150,8180,8140,1437
20241204,102400,1634283470,8150,8220,8220,8140,5998
20241204,102300,1585134320,8240,8320,8320,8240,2615
20241204,102200,1563461380,8330,8410,8410,8330,1846
20241204,102100,1548059820,8420,8380,8420,8380,179
20241204,102000,1546554600,8380,8420,8420,8380,650
20241204,101900,1541090600,8420,8370,8430,8370,927
20241204,101800,1533295380,8440,8440,8440,8370,2095
20241204,101700,1515669010,8440,8360,8450,8340,867
20241204,101600,1508397540,8370,8450,8450,8370,3954
20241204,101500,1475030130,8450,8350,8450,8350,2040
20241204,101400,1457909230,8330,8320,8340,8320,420
20241204,101300,1454410710,8320,8370,8370,8320,3295
20241204,101200,1426902960,8370,8350,8400,8350,1047
20241204,101100,1418129640,8350,8410,8430,8350,7571
20241204,101000,1354748500,8400,8510,8510,8400,4015
20241204,100900,1320794690,8520,8550,8600,8480,11446
20241204,100800,1223320200,8600,8640,8760,8550,28807
20241204,100700,974570470,8650,8650,8650,8650,0
20241204,100600,974570470,8650,8520,8650,8520,5425
20241204,100500,927954950,8500,8380,8520,8360,11213
20241204,100400,833287000,8380,8450,8450,8370,5219
20241204,100300,789430430,8420,8350,8450,8300,8708
20241204,100200,716627550,8370,8140,8370,8140,6917
20241204,100100,659473610,8160,8100,8160,8100,1276
20241204,100000,649075090,8080,8080,8120,8080,769
20241204,095900,642855130,8080,8120,8120,8080,2071
20241204,095800,626068170,8130,8070,8130,8070,3898
20241204,095700,594434260,8070,8020,8070,8020,2913
20241204,095600,571040700,8000,8000,8000,8000,28
20241204,095500,570816700,8000,8010,8010,8000,501
20241204,095400,566807170,8010,8020,8040,8010,299
20241204,095300,564409190,8020,8010,8020,8000,352
20241204,095200,561587190,8010,7990,8010,7990,244
20241204,095100,559635630,7990,8020,8020,7970,213
20241204,095000,557931420,7970,7930,7970,7930,413
20241204,094900,554648590,7910,7850,7910,7850,1229
20241204,094800,544954300,7840,7830,7840,7830,60
20241204,094700,544484000,7750,7770,7780,7750,227
20241204,094600,542719890,7750,7750,7750,7750,8
20241204,094500,542657890,7730,7790,7810,7730,527
20241204,094400,538552810,7700,7670,7700,7670,29
20241204,094300,538330020,7670,7850,7850,7640,1911
20241204,094200,523552410,7860,7880,7880,7860,1203
20241204,094100,514089110,7890,7900,7900,7890,775
20241204,094000,507972410,7900,7930,7930,7900,1380
20241204,093900,497059420,7930,7930,7940,7930,210
20241204,093800,495393630,7940,7960,7980,7940,585
20241204,093700,490744030,7970,8000,8000,7970,593
20241204,093600,486009850,7990,8050,8050,7990,670
20241204,093500,480643550,8100,8100,8100,8100,0
20241204,093400,480643550,8100,8100,8100,8100,617
20241204,093300,475645850,8100,8080,8100,8050,236
20241204,093200,473744940,8050,8050,8080,8050,856
20241204,093100,466851650,8020,8050,8050,8020,118
20241204,093000,465904660,8050,8050,8050,8050,210
20241204,092900,464214160,8050,8000,8050,8000,50
20241204,092800,463813960,8050,8050,8050,8050,125
20241204,092700,462807710,8050,8040,8050,8030,955
20241204,092600,455130480,8030,8030,8030,8030,200
20241204,092500,453524480,8030,8030,8030,8030,480
20241204,092400,449670080,8030,8030,8030,8030,175
20241204,092300,448264830,8030,8030,8030,8000,370
20241204,092200,445304550,8050,8070,8070,8050,39
20241204,092100,444990430,8070,8030,8070,7990,2681
20241204,092000,423454280,8050,8050,8070,8050,96
20241204,091900,422680280,8070,8050,8070,8050,527
20241204,091800,418432470,8060,7970,8060,7970,225
20241204,091700,416627970,7970,8050,8050,7970,2106
20241204,091600,399782270,8080,8120,8120,8080,967
20241204,091500,391950370,8120,8150,8170,8100,1473
20241204,091400,379978600,8170,8220,8220,8150,797
20241204,091300,373466930,8220,8160,8230,8140,4632
20241204,091200,335488810,8190,8120,8210,8100,3748
20241204,091100,304962470,8120,8240,8240,8100,2827
20241204,091000,281803970,8230,8190,8300,8180,10892
20241204,090900,192373160,8190,8020,8190,8020,4591
20241204,090800,155054970,8150,8240,8240,7900,1901
20241204,090700,139639200,8240,7860,8240,7750,4867
20241204,090600,100897030,7860,7750,7860,7750,827
20241204,090500,94434440,7730,7750,7800,7730,683
20241204,090400,89137420,7820,7700,7820,7700,741
20241204,090300,83405050,7700,7800,7830,7690,2080
20241204,090200,67297620,7830,7750,7830,7710,1736
20241204,090100,53788860,7750,7770,7770,7700,3805
20241204,090000,24296100,7770,7870,7870,7690,2805