KissMeData/004360/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,184200,503876680,11120,11120,11120,11120,874
20241227,184100,503876680,11120,11120,11120,11120,0
20241227,184000,503876680,11120,11120,11120,11120,0
20241227,183900,503876680,11120,11120,11120,11120,0
20241227,183800,503876680,11120,11120,11120,11120,0
20241227,183700,503876680,11120,11120,11120,11120,0
20241227,183600,503876680,11120,11120,11120,11120,0
20241227,183500,503876680,11120,11120,11120,11120,0
20241227,183400,503876680,11120,11120,11120,11120,0
20241227,183300,503876680,11120,11120,11120,11120,0
20241227,183200,503876680,11120,11120,11120,11120,0
20241227,183100,503876680,11120,11120,11120,11120,0
20241227,183000,503876680,11120,11120,11120,11120,0
20241227,182900,503876680,11120,11120,11120,11120,0
20241227,182800,503876680,11120,11120,11120,11120,0
20241227,182700,503876680,11120,11120,11120,11120,0
20241227,182600,503876680,11120,11120,11120,11120,0
20241227,182500,503876680,11120,11120,11120,11120,0
20241227,182400,503876680,11120,11120,11120,11120,0
20241227,182300,503876680,11120,11120,11120,11120,0
20241227,182200,503876680,11120,11120,11120,11120,0
20241227,182100,503876680,11120,11120,11120,11120,0
20241227,182000,503876680,11120,11120,11120,11120,0
20241227,181900,503876680,11120,11120,11120,11120,0
20241227,181800,503876680,11120,11120,11120,11120,0
20241227,181700,503876680,11120,11120,11120,11120,0
20241227,181600,503876680,11120,11120,11120,11120,0
20241227,181500,503876680,11120,11120,11120,11120,0
20241227,181400,503876680,11120,11120,11120,11120,0
20241227,181300,503876680,11120,11120,11120,11120,0
20241227,181200,503876680,11120,11120,11120,11120,874
20241227,181100,503876680,11120,11120,11120,11120,0
20241227,181000,503876680,11120,11120,11120,11120,0
20241227,180900,503876680,11120,11120,11120,11120,0
20241227,180800,503876680,11120,11120,11120,11120,0
20241227,180700,503876680,11120,11120,11120,11120,0
20241227,180600,503876680,11120,11120,11120,11120,0
20241227,180500,503876680,11120,11120,11120,11120,0
20241227,180400,503876680,11120,11120,11120,11120,0
20241227,180300,503876680,11120,11120,11120,11120,0
20241227,180200,503876680,11120,11120,11120,11120,0
20241227,180100,503876680,11120,11120,11120,11120,0
20241227,180000,503876680,11120,11120,11120,11120,0
20241227,175900,503876680,11120,11120,11120,11120,0
20241227,175800,503876680,11120,11120,11120,11120,0
20241227,175700,503876680,11120,11120,11120,11120,0
20241227,175600,503876680,11120,11120,11120,11120,0
20241227,175500,503876680,11120,11120,11120,11120,0
20241227,175400,503876680,11120,11120,11120,11120,0
20241227,175300,503876680,11120,11120,11120,11120,0
20241227,175200,503876680,11120,11120,11120,11120,0
20241227,175100,503876680,11120,11120,11120,11120,0
20241227,175000,503876680,11120,11120,11120,11120,0
20241227,174900,503876680,11120,11120,11120,11120,0
20241227,174800,503876680,11120,11120,11120,11120,0
20241227,174700,503876680,11120,11120,11120,11120,0
20241227,174600,503876680,11120,11120,11120,11120,0
20241227,174500,503876680,11120,11120,11120,11120,0
20241227,174400,503876680,11120,11120,11120,11120,0
20241227,174300,503876680,11120,11120,11120,11120,0
20241227,174200,503876680,11120,11120,11120,11120,874
20241227,174100,503876680,11120,11120,11120,11120,0
20241227,174000,503876680,11120,11120,11120,11120,0
20241227,173900,503876680,11120,11120,11120,11120,0
20241227,173800,503876680,11120,11120,11120,11120,0
20241227,173700,503876680,11120,11120,11120,11120,0
20241227,173600,503876680,11120,11120,11120,11120,0
20241227,173500,503876680,11120,11120,11120,11120,0
20241227,173400,503876680,11120,11120,11120,11120,0
20241227,173300,503876680,11120,11120,11120,11120,0
20241227,173200,503876680,11120,11120,11120,11120,0
20241227,173100,503876680,11120,11120,11120,11120,0
20241227,173000,503876680,11120,11120,11120,11120,0
20241227,172900,503876680,11120,11120,11120,11120,0
20241227,172800,503876680,11120,11120,11120,11120,0
20241227,172700,503876680,11120,11120,11120,11120,0
20241227,172600,503876680,11120,11120,11120,11120,0
20241227,172500,503876680,11120,11120,11120,11120,0
20241227,172400,503876680,11120,11120,11120,11120,0
20241227,172300,503876680,11120,11120,11120,11120,0
20241227,172200,503876680,11120,11120,11120,11120,0
20241227,172100,503876680,11120,11120,11120,11120,0
20241227,172000,503876680,11120,11120,11120,11120,0
20241227,171900,503876680,11120,11120,11120,11120,0
20241227,171800,503876680,11120,11120,11120,11120,0
20241227,171700,503876680,11120,11120,11120,11120,0
20241227,171600,503876680,11120,11120,11120,11120,0
20241227,171500,503876680,11120,11120,11120,11120,0
20241227,171400,503876680,11120,11120,11120,11120,0
20241227,171300,503876680,11120,11120,11120,11120,0
20241227,171200,503876680,11120,11120,11120,11120,874
20241227,171100,503876680,11120,11120,11120,11120,0
20241227,171000,503876680,11120,11120,11120,11120,0
20241227,170900,503876680,11120,11120,11120,11120,0
20241227,170800,503876680,11120,11120,11120,11120,0
20241227,170700,503876680,11120,11120,11120,11120,0
20241227,170600,503876680,11120,11120,11120,11120,0
20241227,170500,503876680,11120,11120,11120,11120,0
20241227,170400,503876680,11120,11120,11120,11120,0
20241227,170300,503876680,11120,11120,11120,11120,0
20241227,170200,503876680,11120,11120,11120,11120,0
20241227,170100,503876680,11120,11120,11120,11120,0
20241227,170000,503876680,11120,11120,11120,11120,0
20241227,165900,503876680,11120,11120,11120,11120,0
20241227,165800,503876680,11120,11120,11120,11120,0
20241227,165700,503876680,11120,11120,11120,11120,0
20241227,165600,503876680,11120,11120,11120,11120,0
20241227,165500,503876680,11120,11120,11120,11120,0
20241227,165400,503876680,11120,11120,11120,11120,0
20241227,165300,503876680,11120,11120,11120,11120,0
20241227,165200,503876680,11120,11120,11120,11120,0
20241227,165100,503876680,11120,11120,11120,11120,0
20241227,165000,503876680,11120,11120,11120,11120,0
20241227,164900,503876680,11120,11120,11120,11120,0
20241227,164800,503876680,11120,11120,11120,11120,0
20241227,164700,503876680,11120,11120,11120,11120,0
20241227,164600,503876680,11120,11120,11120,11120,0
20241227,164500,503876680,11120,11120,11120,11120,0
20241227,164400,503876680,11120,11120,11120,11120,0
20241227,164300,503876680,11120,11120,11120,11120,0
20241227,164200,503876680,11120,11120,11120,11120,874
20241227,164100,503876680,11120,11120,11120,11120,0
20241227,164000,503876680,11120,11120,11120,11120,0
20241227,163900,503876680,11120,11120,11120,11120,0
20241227,163800,503876680,11120,11120,11120,11120,0
20241227,163700,503876680,11120,11120,11120,11120,0
20241227,163600,503876680,11120,11120,11120,11120,0
20241227,163500,503876680,11120,11120,11120,11120,0
20241227,163400,503876680,11120,11120,11120,11120,0
20241227,163300,503876680,11120,11120,11120,11120,0
20241227,163200,503876680,11120,11120,11120,11120,0
20241227,163100,503876680,11120,11120,11120,11120,0
20241227,163000,503876680,11120,11120,11120,11120,0
20241227,162900,503876680,11120,11120,11120,11120,0
20241227,162800,503876680,11120,11120,11120,11120,0
20241227,162700,503876680,11120,11120,11120,11120,0
20241227,162600,503876680,11120,11120,11120,11120,0
20241227,162500,503876680,11120,11120,11120,11120,0
20241227,162400,503876680,11120,11120,11120,11120,0
20241227,162300,503876680,11120,11120,11120,11120,0
20241227,162200,503876680,11120,11120,11120,11120,0
20241227,162100,503876680,11120,11120,11120,11120,0
20241227,162000,503876680,11120,11120,11120,11120,0
20241227,161900,503876680,11120,11120,11120,11120,0
20241227,161800,503876680,11120,11120,11120,11120,0
20241227,161700,503876680,11120,11120,11120,11120,0
20241227,161600,503876680,11120,11120,11120,11120,0
20241227,161500,503876680,11120,11120,11120,11120,0
20241227,161400,503876680,11120,11120,11120,11120,0
20241227,161300,503876680,11120,11120,11120,11120,0
20241227,161200,503876680,11120,11120,11120,11120,874
20241227,161100,503876680,11120,11120,11120,11120,0
20241227,161000,503876680,11120,11120,11120,11120,0
20241227,160900,503876680,11120,11120,11120,11120,0
20241227,160800,503876680,11120,11120,11120,11120,0
20241227,160700,503876680,11120,11120,11120,11120,0
20241227,160600,503876680,11120,11120,11120,11120,0
20241227,160500,503876680,11120,11120,11120,11120,0
20241227,160400,503876680,11120,11120,11120,11120,0
20241227,160300,503876680,11120,11120,11120,11120,0
20241227,160200,503876680,11120,11120,11120,11120,0
20241227,160100,503876680,11120,11120,11120,11120,0
20241227,160000,503876680,11120,11120,11120,11120,0
20241227,155900,503876680,11120,11120,11120,11120,0
20241227,155800,503876680,11120,11120,11120,11120,0
20241227,155700,503876680,11120,11120,11120,11120,0
20241227,155600,503876680,11120,11120,11120,11120,0
20241227,155500,503876680,11120,11120,11120,11120,0
20241227,155400,503876680,11120,11120,11120,11120,0
20241227,155300,503876680,11120,11120,11120,11120,0
20241227,155200,503876680,11120,11120,11120,11120,0
20241227,155100,503876680,11120,11120,11120,11120,0
20241227,155000,503876680,11120,11120,11120,11120,0
20241227,154900,503876680,11120,11120,11120,11120,0
20241227,154800,503876680,11120,11120,11120,11120,0
20241227,154700,503876680,11120,11120,11120,11120,0
20241227,154600,503876680,11120,11120,11120,11120,0
20241227,154500,503876680,11120,11120,11120,11120,0
20241227,154400,503876680,11120,11120,11120,11120,0
20241227,154300,503876680,11120,11120,11120,11120,0
20241227,154200,503876680,11120,11120,11120,11120,874
20241227,154100,503876680,11120,11120,11120,11120,0
20241227,154000,503876680,11120,11120,11120,11120,0
20241227,153900,503876680,11120,11120,11120,11120,0
20241227,153800,503876680,11120,11120,11120,11120,0
20241227,153700,503876680,11120,11120,11120,11120,0
20241227,153600,503876680,11120,11120,11120,11120,0
20241227,153500,503876680,11120,11120,11120,11120,0
20241227,153400,503876680,11120,11120,11120,11120,0
20241227,153300,503876680,11120,11120,11120,11120,0
20241227,153200,503876680,11120,11120,11120,11120,0
20241227,153100,503876680,11120,11120,11120,11120,0
20241227,153000,503876680,11120,11120,11120,11120,874
20241227,152900,494157800,11120,11120,11120,11120,0
20241227,152800,494157800,11120,11120,11120,11120,0
20241227,152700,494157800,11120,11120,11120,11120,0
20241227,152600,494157800,11120,11120,11120,11120,0
20241227,152500,494157800,11120,11120,11120,11120,0
20241227,152400,494157800,11120,11120,11120,11120,0
20241227,152300,494157800,11120,11120,11120,11120,0
20241227,152200,494157800,11120,11120,11120,11120,0
20241227,152100,494157800,11120,11120,11120,11120,0
20241227,152000,494157800,11120,11120,11120,11120,0
20241227,151900,494157800,11120,11110,11120,11110,69
20241227,151800,493391060,11130,11110,11130,11110,23
20241227,151700,493135330,11120,11120,11120,11120,0
20241227,151600,493135330,11120,11120,11120,11120,30
20241227,151500,492801730,11140,11140,11140,11140,10
20241227,151400,492690330,11160,11140,11160,11140,209
20241227,151300,490361310,11100,11100,11100,11100,203
20241227,151200,488108010,11100,11100,11100,11100,0
20241227,151100,488108010,11100,11100,11100,11100,0
20241227,151000,488108010,11100,11100,11100,11100,10
20241227,150900,487997010,11110,11110,11110,11110,0
20241227,150800,487997010,11110,11110,11110,11110,0
20241227,150700,487997010,11110,11110,11140,11110,559
20241227,150600,481776020,11110,11110,11110,11110,0
20241227,150500,481776020,11110,11110,11110,11110,0
20241227,150400,481776020,11110,11110,11110,11110,0
20241227,150300,481776020,11110,11110,11110,11110,0
20241227,150200,481776020,11110,11110,11110,11110,0
20241227,150100,481776020,11110,11110,11110,11110,0
20241227,150000,481776020,11110,11110,11110,11110,1
20241227,145900,481764910,11150,11150,11150,11150,0
20241227,145800,481764910,11150,11150,11150,11150,1
20241227,145700,481753760,11150,11120,11150,11120,50
20241227,145600,481196840,11100,11120,11120,11100,59
20241227,145500,480541760,11120,11120,11120,11120,0
20241227,145400,480541760,11120,11120,11120,11120,16
20241227,145300,480363840,11130,11120,11130,11120,260
20241227,145200,477471280,11120,11120,11120,11120,0
20241227,145100,477471280,11120,11120,11120,11120,0
20241227,145000,477471280,11120,11120,11120,11120,0
20241227,144900,477471280,11120,11120,11120,11120,207
20241227,144800,475169440,11100,11110,11110,11100,1113
20241227,144700,462814930,11110,11110,11110,11110,0
20241227,144600,462814930,11110,11110,11110,11110,130
20241227,144500,461370630,11120,11120,11120,11120,100
20241227,144400,460258630,11120,11100,11120,11100,212
20241227,144300,457903330,11120,11100,11120,11100,203
20241227,144200,455648010,11100,11100,11100,11100,1409
20241227,144100,440008110,11130,11130,11130,11130,0
20241227,144000,440008110,11130,11120,11130,11120,14
20241227,143900,439852410,11100,11100,11100,11100,107
20241227,143800,438664710,11100,11100,11100,11100,0
20241227,143700,438664710,11100,11100,11100,11100,0
20241227,143600,438664710,11100,11100,11100,11100,0
20241227,143500,438664710,11100,11100,11100,11100,357
20241227,143400,434702010,11100,11100,11100,11100,520
20241227,143300,428930010,11090,11090,11090,11090,252
20241227,143200,426135330,11090,11090,11100,11090,340
20241227,143100,422363490,11070,11070,11070,11070,568
20241227,143000,416075730,11070,11060,11070,11060,1098
20241227,142900,403931400,11050,11050,11050,11050,0
20241227,142800,403931400,11050,11050,11050,11050,0
20241227,142700,403931400,11050,11050,11050,11050,180
20241227,142600,401942400,11050,11050,11050,11050,916
20241227,142500,391820600,11060,11060,11060,11060,2
20241227,142400,391798480,11050,11040,11050,11040,161
20241227,142300,390020640,11040,11040,11040,11040,3
20241227,142200,389987520,11040,11040,11040,11040,0
20241227,142100,389987520,11040,11040,11040,11040,0
20241227,142000,389987520,11040,11040,11040,11040,0
20241227,141900,389987520,11040,11040,11040,11040,1
20241227,141800,389976480,11040,11040,11040,11040,0
20241227,141700,389976480,11040,11040,11040,11040,0
20241227,141600,389976480,11040,11040,11040,11040,0
20241227,141500,389976480,11040,11020,11040,11020,428
20241227,141400,385259770,11020,11020,11020,11020,0
20241227,141300,385259770,11020,11020,11020,11020,0
20241227,141200,385259770,11020,11020,11020,11020,2
20241227,141100,385237730,11020,11020,11020,11020,200
20241227,141000,383033730,11010,11010,11010,11010,0
20241227,140900,383033730,11010,11010,11010,11010,0
20241227,140800,383033730,11010,11010,11010,11010,0
20241227,140700,383033730,11010,11010,11010,11010,0
20241227,140600,383033730,11010,11010,11010,11010,0
20241227,140500,383033730,11010,11010,11010,11010,0
20241227,140400,383033730,11010,11010,11010,11010,0
20241227,140300,383033730,11010,11000,11010,11000,279
20241227,140200,379962180,11000,11000,11000,11000,2
20241227,140100,379940180,11010,11010,11010,11010,0
20241227,140000,379940180,11010,11010,11010,11010,0
20241227,135900,379940180,11010,11010,11010,11010,0
20241227,135800,379940180,11010,11010,11010,11010,0
20241227,135700,379940180,11010,11010,11010,11010,20
20241227,135600,379719980,11000,11000,11000,11000,35
20241227,135500,379334980,11000,11000,11000,11000,0
20241227,135400,379334980,11000,11000,11000,11000,10
20241227,135300,379224980,11000,11000,11000,11000,0
20241227,135200,379224980,11000,11000,11000,11000,0
20241227,135100,379224980,11000,11000,11000,11000,5
20241227,135000,379169980,11000,11000,11000,11000,0
20241227,134900,379169980,11000,11000,11000,11000,10
20241227,134800,379059980,11000,11000,11000,11000,3
20241227,134700,379026980,11000,11000,11000,11000,193
20241227,134600,376903980,10990,10990,10990,10990,0
20241227,134500,376903980,10990,10990,10990,10990,11
20241227,134400,376783090,10980,10980,10980,10980,0
20241227,134300,376783090,10980,10980,10980,10980,3
20241227,134200,376750150,11010,11010,11010,11010,0
20241227,134100,376750150,11010,11010,11010,11010,0
20241227,134000,376750150,11010,11010,11010,11010,0
20241227,133900,376750150,11010,11010,11010,11010,0
20241227,133800,376750150,11010,11010,11010,11010,0
20241227,133700,376750150,11010,11010,11010,11010,0
20241227,133600,376750150,11010,11010,11010,11010,0
20241227,133500,376750150,11010,11010,11010,11010,0
20241227,133400,376750150,11010,11010,11010,11010,0
20241227,133300,376750150,11010,11010,11010,11010,1
20241227,133200,376739140,10970,10970,10970,10970,10
20241227,133100,376629440,11010,11010,11010,11010,0
20241227,133000,376629440,11010,11010,11010,11010,0
20241227,132900,376629440,11010,11010,11010,11010,0
20241227,132800,376629440,11010,11000,11010,11000,784
20241227,132700,368001370,11000,11000,11000,11000,0
20241227,132600,368001370,11000,11000,11000,11000,0
20241227,132500,368001370,11000,11000,11000,11000,0
20241227,132400,368001370,11000,10970,11000,10960,1600
20241227,132300,350441330,10980,10980,10980,10980,2000
20241227,132200,328481330,10990,10990,10990,10990,3
20241227,132100,328448360,10990,10990,10990,10990,0
20241227,132000,328448360,10990,10990,10990,10990,0
20241227,131900,328448360,10990,10990,10990,10990,0
20241227,131800,328448360,10990,10990,10990,10990,571
20241227,131700,322173070,10980,10980,10980,10980,7
20241227,131600,322096210,10980,10980,10980,10980,0
20241227,131500,322096210,10980,10990,10990,10980,113
20241227,131400,320854470,10980,10980,10980,10980,0
20241227,131300,320854470,10980,10980,10980,10980,0
20241227,131200,320854470,10980,10980,10980,10980,0
20241227,131100,320854470,10980,10980,10980,10980,0
20241227,131000,320854470,10980,10980,10980,10980,0
20241227,130900,320854470,10980,10980,10980,10980,0
20241227,130800,320854470,10980,10980,10980,10980,1
20241227,130700,320843490,10980,10980,10980,10980,172
20241227,130600,318954930,10990,10990,10990,10990,0
20241227,130500,318954930,10990,10990,10990,10990,0
20241227,130400,318954930,10990,10990,10990,10990,0
20241227,130300,318954930,10990,10990,10990,10990,0
20241227,130200,318954930,10990,10990,10990,10980,104
20241227,130100,317812100,10980,10980,10980,10980,1
20241227,130000,317801120,10980,10980,10980,10980,1
20241227,125900,317790140,10980,10980,10980,10980,52
20241227,125800,317219180,10990,10990,10990,10990,1
20241227,125700,317208190,10980,10980,10980,10980,9
20241227,125600,317109370,10980,10980,10980,10980,30
20241227,125500,316779970,10980,10980,10980,10980,21
20241227,125400,316549390,10980,10980,10980,10980,0
20241227,125300,316549390,10980,10980,10980,10980,4
20241227,125200,316505470,10980,10980,10980,10980,10
20241227,125100,316395670,10980,10980,10980,10980,0
20241227,125000,316395670,10980,10980,10980,10980,0
20241227,124900,316395670,10980,10980,10980,10980,10
20241227,124800,316285870,10990,10990,10990,10990,0
20241227,124700,316285870,10990,10990,10990,10990,25
20241227,124600,316011120,10990,10990,10990,10990,0
20241227,124500,316011120,10990,10990,10990,10990,0
20241227,124400,316011120,10990,10990,10990,10990,0
20241227,124300,316011120,10990,10990,10990,10990,1
20241227,124200,316000130,10990,10990,10990,10990,354
20241227,124100,312109670,10950,10950,10950,10950,0
20241227,124000,312109670,10950,10950,10950,10950,0
20241227,123900,312109670,10950,10950,10950,10950,0
20241227,123800,312109670,10950,10950,10950,10950,0
20241227,123700,312109670,10950,10950,10950,10950,0
20241227,123600,312109670,10950,10950,10950,10950,0
20241227,123500,312109670,10950,10950,10950,10950,0
20241227,123400,312109670,10950,10950,10950,10950,0
20241227,123300,312109670,10950,10950,10950,10950,0
20241227,123200,312109670,10950,10950,10950,10950,0
20241227,123100,312109670,10950,10950,10950,10950,0
20241227,123000,312109670,10950,10980,10980,10950,5000
20241227,122900,257316020,10990,10990,10990,10990,2
20241227,122800,257294040,10990,10990,10990,10990,324
20241227,122700,253733280,10990,10990,10990,10990,0
20241227,122600,253733280,10990,10990,10990,10990,0
20241227,122500,253733280,10990,10990,10990,10990,0
20241227,122400,253733280,10990,10990,10990,10990,1
20241227,122300,253722290,10990,10990,10990,10990,1
20241227,122200,253711300,10980,10980,10980,10980,0
20241227,122100,253711300,10980,10980,10980,10980,0
20241227,122000,253711300,10980,10980,10980,10980,0
20241227,121900,253711300,10980,10980,10980,10980,0
20241227,121800,253711300,10980,10980,10980,10980,0
20241227,121700,253711300,10980,10980,10980,10980,10
20241227,121600,253601500,10990,10990,10990,10990,0
20241227,121500,253601500,10990,10990,10990,10990,0
20241227,121400,253601500,10990,10990,10990,10990,1
20241227,121300,253590510,10980,10990,10990,10980,302
20241227,121200,250274530,10990,10990,10990,10990,3
20241227,121100,250241560,10980,10980,10980,10980,1
20241227,121000,250230580,10990,10990,10990,10990,12
20241227,120900,250098700,11000,11000,11000,11000,15
20241227,120800,249933700,11000,10990,11000,10990,119
20241227,120700,248625140,10990,10990,10990,10990,52
20241227,120600,248053660,10990,10990,10990,10990,2
20241227,120500,248031680,10990,10980,10990,10980,322
20241227,120400,244493940,10990,11000,11000,10990,2
20241227,120300,244471950,10990,10990,10990,10990,0
20241227,120200,244471950,10990,11000,11000,10990,819
20241227,120100,235464980,11000,11010,11010,11000,588
20241227,120000,228991230,11010,11010,11010,11010,13
20241227,115900,228848100,11020,11020,11020,11020,0
20241227,115800,228848100,11020,11020,11020,11020,47
20241227,115700,228330160,11020,11010,11020,11010,85
20241227,115600,227393780,11020,11020,11020,11020,0
20241227,115500,227393780,11020,11020,11020,11020,41
20241227,115400,226941960,11030,11020,11030,11020,3
20241227,115300,226908890,11020,11020,11020,11020,2
20241227,115200,226886850,11030,11030,11030,11030,0
20241227,115100,226886850,11030,11030,11030,11030,19
20241227,115000,226677280,11030,11030,11030,11030,0
20241227,114900,226677280,11030,11030,11030,11030,1
20241227,114800,226666250,11020,11020,11020,11020,0
20241227,114700,226666250,11020,11020,11020,11020,15
20241227,114600,226500950,11020,11020,11020,11020,0
20241227,114500,226500950,11020,11020,11020,11020,1
20241227,114400,226489930,11010,11010,11010,11010,0
20241227,114300,226489930,11010,11010,11010,11010,0
20241227,114200,226489930,11010,11010,11010,11010,1
20241227,114100,226478920,11020,11020,11020,11020,0
20241227,114000,226478920,11020,11020,11020,11020,0
20241227,113900,226478920,11020,11020,11020,11020,15
20241227,113800,226313620,11030,11030,11030,11030,0
20241227,113700,226313620,11030,11030,11030,11030,0
20241227,113600,226313620,11030,11030,11030,11030,0
20241227,113500,226313620,11030,11030,11040,11030,6
20241227,113400,226247410,11030,11030,11030,11030,10
20241227,113300,226137110,11010,11010,11010,11010,0
20241227,113200,226137110,11010,11010,11010,11010,0
20241227,113100,226137110,11010,11010,11010,11010,0
20241227,113000,226137110,11010,11010,11010,11010,0
20241227,112900,226137110,11010,11030,11030,11010,1000
20241227,112800,215107250,11030,11040,11040,11030,175
20241227,112700,213175380,11050,11050,11050,11050,0
20241227,112600,213175380,11050,11050,11050,11050,2
20241227,112500,213153280,11050,11050,11050,11050,94
20241227,112400,212114580,11060,11060,11060,11060,0
20241227,112300,212114580,11060,11060,11060,11060,193
20241227,112200,209980000,11040,11040,11040,11040,0
20241227,112100,209980000,11040,11040,11040,11040,0
20241227,112000,209980000,11040,11040,11040,11040,0
20241227,111900,209980000,11040,11040,11040,11040,0
20241227,111800,209980000,11040,11050,11050,11040,50
20241227,111700,209427990,11040,11040,11040,11040,0
20241227,111600,209427990,11040,11040,11040,11040,0
20241227,111500,209427990,11040,11040,11040,11040,0
20241227,111400,209427990,11040,11050,11050,11040,262
20241227,111300,206535500,11030,11030,11030,11030,0
20241227,111200,206535500,11030,11030,11030,11030,29
20241227,111100,206215630,11030,11030,11030,11030,100
20241227,111000,205112630,11000,11000,11000,11000,0
20241227,110900,205112630,11000,11000,11000,11000,0
20241227,110800,205112630,11000,11000,11000,11000,2
20241227,110700,205090630,11070,11060,11070,10950,3305
20241227,110600,168657980,11060,11060,11080,11060,294
20241227,110500,165405320,11070,11070,11070,11070,290
20241227,110400,162195020,11070,11080,11080,11070,1516
20241227,110300,145398950,11080,11080,11080,11080,285
20241227,110200,142241150,11080,11080,11080,11080,133
20241227,110100,140767510,11080,11090,11090,11080,788
20241227,110000,132030090,11100,11100,11100,11100,5
20241227,105900,131974590,11090,11100,11100,11090,464
20241227,105800,126828820,11100,11110,11110,11100,891
20241227,105700,116938260,11110,11110,11110,11110,0
20241227,105600,116938260,11110,11100,11110,11100,17
20241227,105500,116749460,11110,11110,11110,11110,10
20241227,105400,116638360,11120,11120,11120,11120,0
20241227,105300,116638360,11120,11120,11120,11120,300
20241227,105200,113302360,11100,11100,11100,11100,0
20241227,105100,113302360,11100,11110,11110,11100,744
20241227,105000,105039340,11120,11120,11120,11120,0
20241227,104900,105039340,11120,11130,11130,11120,249
20241227,104800,102270450,11130,11130,11130,11130,10
20241227,104700,102159150,11140,11140,11140,11140,0
20241227,104600,102159150,11140,11140,11140,11140,10
20241227,104500,102047750,11120,11150,11150,11120,614
20241227,104400,95218560,11170,11170,11170,11170,10
20241227,104300,95106860,11170,11170,11170,11170,0
20241227,104200,95106860,11170,11170,11170,11170,0
20241227,104100,95106860,11170,11170,11170,11170,0
20241227,104000,95106860,11170,11170,11170,11170,0
20241227,103900,95106860,11170,11170,11170,11170,0
20241227,103800,95106860,11170,11170,11170,11170,0
20241227,103700,95106860,11170,11170,11170,11170,0
20241227,103600,95106860,11170,11170,11170,11170,0
20241227,103500,95106860,11170,11170,11170,11170,0
20241227,103400,95106860,11170,11170,11170,11170,0
20241227,103300,95106860,11170,11170,11170,11170,3
20241227,103200,95073350,11170,11170,11170,11170,0
20241227,103100,95073350,11170,11170,11170,11170,0
20241227,103000,95073350,11170,11170,11170,11170,1
20241227,102900,95062180,11150,11150,11150,11150,10
20241227,102800,94950680,11170,11130,11170,11130,14
20241227,102700,94794820,11170,11170,11170,11170,0
20241227,102600,94794820,11170,11130,11170,11120,35
20241227,102500,94405560,11120,11170,11170,11120,898
20241227,102400,84413570,11140,11150,11150,11130,422
20241227,102300,79714160,11180,11180,11180,11180,0
20241227,102200,79714160,11180,11180,11180,11180,0
20241227,102100,79714160,11180,11160,11180,11150,17
20241227,102000,79524510,11170,11170,11170,11170,1
20241227,101900,79513340,11180,11180,11180,11180,0
20241227,101800,79513340,11180,11180,11180,11180,0
20241227,101700,79513340,11180,11180,11180,11180,1
20241227,101600,79502160,11180,11180,11180,11180,0
20241227,101500,79502160,11180,11160,11180,11160,801
20241227,101400,70552180,11150,11150,11150,11150,0
20241227,101300,70552180,11150,11150,11150,11150,14
20241227,101200,70396080,11160,11150,11160,11150,3
20241227,101100,70362620,11160,11160,11160,11160,0
20241227,101000,70362620,11160,11160,11160,11160,1
20241227,100900,70351460,11160,11160,11160,11160,0
20241227,100800,70351460,11160,11160,11160,11160,1
20241227,100700,70340300,11150,11150,11150,11150,0
20241227,100600,70340300,11150,11150,11150,11150,0
20241227,100500,70340300,11150,11150,11150,11150,9
20241227,100400,70239950,11150,11150,11150,11150,0
20241227,100300,70239950,11150,11150,11150,11150,0
20241227,100200,70239950,11150,11150,11150,11150,15
20241227,100100,70072700,11150,11150,11150,11150,26
20241227,100000,69782800,11140,11160,11160,11140,8
20241227,095900,69693650,11160,11160,11160,11160,0
20241227,095800,69693650,11160,11160,11160,11160,1
20241227,095700,69682490,11160,11160,11160,11160,1
20241227,095600,69671330,11150,11150,11150,11150,0
20241227,095500,69671330,11150,11150,11150,11150,0
20241227,095400,69671330,11150,11150,11150,11150,0
20241227,095300,69671330,11150,11150,11150,11150,0
20241227,095200,69671330,11150,11150,11150,11150,0
20241227,095100,69671330,11150,11150,11150,11150,1
20241227,095000,69660180,11170,11170,11170,11170,0
20241227,094900,69660180,11170,11150,11170,11150,200
20241227,094800,67427620,11150,11150,11150,11150,0
20241227,094700,67427620,11150,11150,11150,11150,1
20241227,094600,67416470,11140,11140,11140,11140,0
20241227,094500,67416470,11140,11150,11150,11140,11
20241227,094400,67293920,11150,11150,11150,11150,9
20241227,094300,67193570,11150,11150,11150,11150,0
20241227,094200,67193570,11150,11150,11150,11150,101
20241227,094100,66067420,11150,11140,11150,11140,200
20241227,094000,63838320,11140,11140,11140,11140,2
20241227,093900,63816040,11120,11140,11140,11120,20
20241227,093800,63593440,11140,11140,11140,11140,1
20241227,093700,63582300,11140,11140,11140,11140,1
20241227,093600,63571160,11140,11140,11140,11140,10
20241227,093500,63459760,11130,11130,11130,11130,0
20241227,093400,63459760,11130,11130,11130,11130,5
20241227,093300,63404110,11140,11140,11140,11140,1
20241227,093200,63392970,11140,11140,11140,11140,0
20241227,093100,63392970,11140,11140,11140,11140,0
20241227,093000,63392970,11140,11140,11140,11140,2
20241227,092900,63370690,11140,11140,11140,11140,0
20241227,092800,63370690,11140,11110,11140,11110,500
20241227,092700,57802910,11110,11110,11110,11110,3
20241227,092600,57769580,11110,11120,11120,11110,223
20241227,092500,55292040,11120,11120,11120,11120,9
20241227,092400,55191960,11110,11110,11110,11110,101
20241227,092300,54069850,11150,11150,11150,11110,290
20241227,092200,50844980,11150,11150,11150,11150,5
20241227,092100,50789230,11150,11150,11150,11150,0
20241227,092000,50789230,11150,11150,11150,11150,300
20241227,091900,47444230,11150,11150,11150,11150,0
20241227,091800,47444230,11150,11150,11150,11150,514
20241227,091700,41713130,11160,11160,11160,11160,62
20241227,091600,41021210,11200,11200,11200,11200,2
20241227,091500,40998810,11200,11200,11200,11200,2
20241227,091400,40976410,11200,11200,11200,11200,1
20241227,091300,40965210,11200,11200,11200,11200,0
20241227,091200,40965210,11200,11200,11200,11200,0
20241227,091100,40965210,11200,11200,11200,11200,21
20241227,091000,40730010,11160,11210,11210,11160,221
20241227,090900,38263600,11210,11150,11210,11150,86
20241227,090800,37304450,11150,11150,11150,11150,0
20241227,090700,37304450,11150,11130,11150,11130,644
20241227,090600,30126030,11130,11150,11150,11130,305
20241227,090500,26729500,11150,11190,11190,11150,588
20241227,090400,20153870,11200,11190,11200,11190,150
20241227,090300,18474820,11200,11200,11200,11200,0
20241227,090200,18474820,11200,11230,11230,11180,567
20241227,090100,12123380,11250,11250,11250,11250,0
20241227,090000,12123380,11250,11280,11280,11250,1076