KissMeData/019490/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,190600,1197572570,3170,3170,3170,3170,28731
20241204,190500,1197572570,3170,3170,3170,3170,0
20241204,190400,1197572570,3170,3170,3170,3170,0
20241204,190300,1197572570,3170,3170,3170,3170,0
20241204,190200,1197572570,3170,3170,3170,3170,0
20241204,190100,1197572570,3170,3170,3170,3170,0
20241204,190000,1197572570,3170,3170,3170,3170,0
20241204,185900,1197572570,3170,3170,3170,3170,0
20241204,185800,1197572570,3170,3170,3170,3170,0
20241204,185700,1197572570,3170,3170,3170,3170,0
20241204,185600,1197572570,3170,3170,3170,3170,0
20241204,185500,1197572570,3170,3170,3170,3170,0
20241204,185400,1197572570,3170,3170,3170,3170,0
20241204,185300,1197572570,3170,3170,3170,3170,0
20241204,185200,1197572570,3170,3170,3170,3170,0
20241204,185100,1197572570,3170,3170,3170,3170,0
20241204,185000,1197572570,3170,3170,3170,3170,0
20241204,184900,1197572570,3170,3170,3170,3170,0
20241204,184800,1197572570,3170,3170,3170,3170,0
20241204,184700,1197572570,3170,3170,3170,3170,0
20241204,184600,1197572570,3170,3170,3170,3170,0
20241204,184500,1197572570,3170,3170,3170,3170,0
20241204,184400,1197572570,3170,3170,3170,3170,0
20241204,184300,1197572570,3170,3170,3170,3170,0
20241204,184200,1197572570,3170,3170,3170,3170,0
20241204,184100,1197572570,3170,3170,3170,3170,0
20241204,184000,1197572570,3170,3170,3170,3170,0
20241204,183900,1197572570,3170,3170,3170,3170,0
20241204,183800,1197572570,3170,3170,3170,3170,0
20241204,183700,1197572570,3170,3170,3170,3170,0
20241204,183600,1197572570,3170,3170,3170,3170,28731
20241204,183500,1197572570,3170,3170,3170,3170,0
20241204,183400,1197572570,3170,3170,3170,3170,0
20241204,183300,1197572570,3170,3170,3170,3170,0
20241204,183200,1197572570,3170,3170,3170,3170,0
20241204,183100,1197572570,3170,3170,3170,3170,0
20241204,183000,1197572570,3170,3170,3170,3170,0
20241204,182900,1197572570,3170,3170,3170,3170,0
20241204,182800,1197572570,3170,3170,3170,3170,0
20241204,182700,1197572570,3170,3170,3170,3170,0
20241204,182600,1197572570,3170,3170,3170,3170,0
20241204,182500,1197572570,3170,3170,3170,3170,0
20241204,182400,1197572570,3170,3170,3170,3170,0
20241204,182300,1197572570,3170,3170,3170,3170,0
20241204,182200,1197572570,3170,3170,3170,3170,0
20241204,182100,1197572570,3170,3170,3170,3170,0
20241204,182000,1197572570,3170,3170,3170,3170,0
20241204,181900,1197572570,3170,3170,3170,3170,0
20241204,181800,1197572570,3170,3170,3170,3170,0
20241204,181700,1197572570,3170,3170,3170,3170,0
20241204,181600,1197572570,3170,3170,3170,3170,0
20241204,181500,1197572570,3170,3170,3170,3170,0
20241204,181400,1197572570,3170,3170,3170,3170,0
20241204,181300,1197572570,3170,3170,3170,3170,0
20241204,181200,1197572570,3170,3170,3170,3170,0
20241204,181100,1197572570,3170,3170,3170,3170,0
20241204,181000,1197572570,3170,3170,3170,3170,0
20241204,180900,1197572570,3170,3170,3170,3170,0
20241204,180800,1197572570,3170,3170,3170,3170,0
20241204,180700,1197572570,3170,3170,3170,3170,0
20241204,180600,1197572570,3170,3170,3170,3170,28731
20241204,180500,1197572570,3170,3170,3170,3170,0
20241204,180400,1197572570,3170,3170,3170,3170,0
20241204,180300,1197572570,3170,3170,3170,3170,0
20241204,180200,1197572570,3170,3170,3170,3170,0
20241204,180100,1197572570,3170,3170,3170,3170,0
20241204,180000,1197572570,3170,3170,3170,3170,0
20241204,175900,1197572570,3170,3170,3170,3170,0
20241204,175800,1197572570,3170,3170,3170,3170,0
20241204,175700,1197572570,3170,3170,3170,3170,0
20241204,175600,1197572570,3170,3170,3170,3170,0
20241204,175500,1197572570,3170,3170,3170,3170,0
20241204,175400,1197572570,3170,3170,3170,3170,0
20241204,175300,1197572570,3170,3170,3170,3170,0
20241204,175200,1197572570,3170,3170,3170,3170,0
20241204,175100,1197572570,3170,3170,3170,3170,0
20241204,175000,1197572570,3170,3170,3170,3170,0
20241204,174900,1197572570,3170,3170,3170,3170,0
20241204,174800,1197572570,3170,3170,3170,3170,0
20241204,174700,1197572570,3170,3170,3170,3170,0
20241204,174600,1197572570,3170,3170,3170,3170,0
20241204,174500,1197572570,3170,3170,3170,3170,0
20241204,174400,1197572570,3170,3170,3170,3170,0
20241204,174300,1197572570,3170,3170,3170,3170,0
20241204,174200,1197572570,3170,3170,3170,3170,0
20241204,174100,1197572570,3170,3170,3170,3170,0
20241204,174000,1197572570,3170,3170,3170,3170,0
20241204,173900,1197572570,3170,3170,3170,3170,0
20241204,173800,1197572570,3170,3170,3170,3170,0
20241204,173700,1197572570,3170,3170,3170,3170,0
20241204,173600,1197572570,3170,3170,3170,3170,28731
20241204,173500,1197572570,3170,3170,3170,3170,0
20241204,173400,1197572570,3170,3170,3170,3170,0
20241204,173300,1197572570,3170,3170,3170,3170,0
20241204,173200,1197572570,3170,3170,3170,3170,0
20241204,173100,1197572570,3170,3170,3170,3170,0
20241204,173000,1197572570,3170,3170,3170,3170,0
20241204,172900,1197572570,3170,3170,3170,3170,0
20241204,172800,1197572570,3170,3170,3170,3170,0
20241204,172700,1197572570,3170,3170,3170,3170,0
20241204,172600,1197572570,3170,3170,3170,3170,0
20241204,172500,1197572570,3170,3170,3170,3170,0
20241204,172400,1197572570,3170,3170,3170,3170,0
20241204,172300,1197572570,3170,3170,3170,3170,0
20241204,172200,1197572570,3170,3170,3170,3170,0
20241204,172100,1197572570,3170,3170,3170,3170,0
20241204,172000,1197572570,3170,3170,3170,3170,0
20241204,171900,1197572570,3170,3170,3170,3170,0
20241204,171800,1197572570,3170,3170,3170,3170,0
20241204,171700,1197572570,3170,3170,3170,3170,0
20241204,171600,1197572570,3170,3170,3170,3170,0
20241204,171500,1197572570,3170,3170,3170,3170,0
20241204,171400,1197572570,3170,3170,3170,3170,0
20241204,171300,1197572570,3170,3170,3170,3170,0
20241204,171200,1197572570,3170,3170,3170,3170,0
20241204,171100,1197572570,3170,3170,3170,3170,0
20241204,171000,1197572570,3170,3170,3170,3170,0
20241204,170900,1197572570,3170,3170,3170,3170,0
20241204,170800,1197572570,3170,3170,3170,3170,0
20241204,170700,1197572570,3170,3170,3170,3170,0
20241204,170600,1197572570,3170,3170,3170,3170,28731
20241204,170500,1197572570,3170,3170,3170,3170,0
20241204,170400,1197572570,3170,3170,3170,3170,0
20241204,170300,1197572570,3170,3170,3170,3170,0
20241204,170200,1197572570,3170,3170,3170,3170,0
20241204,170100,1197572570,3170,3170,3170,3170,0
20241204,170000,1197572570,3170,3170,3170,3170,0
20241204,165900,1197572570,3170,3170,3170,3170,0
20241204,165800,1197572570,3170,3170,3170,3170,0
20241204,165700,1197572570,3170,3170,3170,3170,0
20241204,165600,1197572570,3170,3170,3170,3170,0
20241204,165500,1197572570,3170,3170,3170,3170,0
20241204,165400,1197572570,3170,3170,3170,3170,0
20241204,165300,1197572570,3170,3170,3170,3170,0
20241204,165200,1197572570,3170,3170,3170,3170,0
20241204,165100,1197572570,3170,3170,3170,3170,0
20241204,165000,1197572570,3170,3170,3170,3170,0
20241204,164900,1197572570,3170,3170,3170,3170,0
20241204,164800,1197572570,3170,3170,3170,3170,0
20241204,164700,1197572570,3170,3170,3170,3170,0
20241204,164600,1197572570,3170,3170,3170,3170,0
20241204,164500,1197572570,3170,3170,3170,3170,0
20241204,164400,1197572570,3170,3170,3170,3170,0
20241204,164300,1197572570,3170,3170,3170,3170,0
20241204,164200,1197572570,3170,3170,3170,3170,0
20241204,164100,1197572570,3170,3170,3170,3170,0
20241204,164000,1197572570,3170,3170,3170,3170,0
20241204,163900,1197572570,3170,3170,3170,3170,0
20241204,163800,1197572570,3170,3170,3170,3170,0
20241204,163700,1197572570,3170,3170,3170,3170,0
20241204,163600,1197572570,3170,3170,3170,3170,28731
20241204,163500,1197572570,3170,3170,3170,3170,0
20241204,163400,1197572570,3170,3170,3170,3170,0
20241204,163300,1197572570,3170,3170,3170,3170,0
20241204,163200,1197572570,3170,3170,3170,3170,0
20241204,163100,1197572570,3170,3170,3170,3170,0
20241204,163000,1197572570,3170,3170,3170,3170,0
20241204,162900,1197572570,3170,3170,3170,3170,0
20241204,162800,1197572570,3170,3170,3170,3170,0
20241204,162700,1197572570,3170,3170,3170,3170,0
20241204,162600,1197572570,3170,3170,3170,3170,0
20241204,162500,1197572570,3170,3170,3170,3170,0
20241204,162400,1197572570,3170,3170,3170,3170,0
20241204,162300,1197572570,3170,3170,3170,3170,0
20241204,162200,1197572570,3170,3170,3170,3170,0
20241204,162100,1197572570,3170,3170,3170,3170,0
20241204,162000,1197572570,3170,3170,3170,3170,0
20241204,161900,1197572570,3170,3170,3170,3170,0
20241204,161800,1197572570,3170,3170,3170,3170,0
20241204,161700,1197572570,3170,3170,3170,3170,0
20241204,161600,1197572570,3170,3170,3170,3170,0
20241204,161500,1197572570,3170,3170,3170,3170,0
20241204,161400,1197572570,3170,3170,3170,3170,0
20241204,161300,1197572570,3170,3170,3170,3170,0
20241204,161200,1197572570,3170,3170,3170,3170,0
20241204,161100,1197572570,3170,3170,3170,3170,0
20241204,161000,1197572570,3170,3170,3170,3170,0
20241204,160900,1197572570,3170,3170,3170,3170,0
20241204,160800,1197572570,3170,3170,3170,3170,0
20241204,160700,1197572570,3170,3170,3170,3170,0
20241204,160600,1197572570,3170,3170,3170,3170,28731
20241204,160500,1197572570,3170,3170,3170,3170,0
20241204,160400,1197572570,3170,3170,3170,3170,0
20241204,160300,1197572570,3170,3170,3170,3170,0
20241204,160200,1197572570,3170,3170,3170,3170,0
20241204,160100,1197572570,3170,3170,3170,3170,0
20241204,160000,1197572570,3170,3170,3170,3170,0
20241204,155900,1197572570,3170,3170,3170,3170,0
20241204,155800,1197572570,3170,3170,3170,3170,0
20241204,155700,1197572570,3170,3170,3170,3170,0
20241204,155600,1197572570,3170,3170,3170,3170,0
20241204,155500,1197572570,3170,3170,3170,3170,0
20241204,155400,1197572570,3170,3170,3170,3170,0
20241204,155300,1197572570,3170,3170,3170,3170,0
20241204,155200,1197572570,3170,3170,3170,3170,0
20241204,155100,1197572570,3170,3170,3170,3170,0
20241204,155000,1197572570,3170,3170,3170,3170,0
20241204,154900,1197572570,3170,3170,3170,3170,0
20241204,154800,1197572570,3170,3170,3170,3170,0
20241204,154700,1197572570,3170,3170,3170,3170,0
20241204,154600,1197572570,3170,3170,3170,3170,0
20241204,154500,1197572570,3170,3170,3170,3170,0
20241204,154400,1197572570,3170,3170,3170,3170,0
20241204,154300,1197572570,3170,3170,3170,3170,0
20241204,154200,1197572570,3170,3170,3170,3170,0
20241204,154100,1197572570,3170,3170,3170,3170,0
20241204,154000,1197572570,3170,3170,3170,3170,0
20241204,153900,1197572570,3170,3170,3170,3170,0
20241204,153800,1197572570,3170,3170,3170,3170,0
20241204,153700,1197572570,3170,3170,3170,3170,0
20241204,153600,1197572570,3170,3170,3170,3170,28731
20241204,153500,1197572570,3170,3170,3170,3170,0
20241204,153400,1197572570,3170,3170,3170,3170,0
20241204,153300,1197572570,3170,3170,3170,3170,0
20241204,153200,1197572570,3170,3170,3170,3170,0
20241204,153100,1197572570,3170,3170,3170,3170,0
20241204,153000,1197572570,3170,3170,3170,3170,28731
20241204,152900,1106495300,3100,3100,3100,3100,0
20241204,152800,1106495300,3100,3100,3100,3100,0
20241204,152700,1106495300,3100,3100,3100,3100,0
20241204,152600,1106495300,3100,3100,3100,3100,0
20241204,152500,1106495300,3100,3100,3100,3100,0
20241204,152400,1106495300,3100,3100,3100,3100,0
20241204,152300,1106495300,3100,3100,3100,3100,0
20241204,152200,1106495300,3100,3100,3100,3100,0
20241204,152100,1106495300,3100,3100,3100,3100,0
20241204,152000,1106495300,3100,3100,3100,3100,0
20241204,151900,1106495300,3100,3100,3100,3095,1264
20241204,151800,1102580225,3105,3105,3110,3095,4691
20241204,151700,1088022785,3105,3105,3105,3105,130
20241204,151600,1087619135,3105,3125,3130,3105,372
20241204,151500,1086459105,3130,3130,3130,3130,0
20241204,151400,1086459105,3130,3130,3130,3130,0
20241204,151300,1086459105,3130,3130,3130,3130,0
20241204,151200,1086459105,3130,3130,3130,3130,0
20241204,151100,1086459105,3130,3130,3130,3130,0
20241204,151000,1086459105,3130,3125,3130,3125,800
20241204,150900,1083955175,3125,3125,3125,3125,0
20241204,150800,1083955175,3125,3125,3125,3125,300
20241204,150700,1083017675,3125,3125,3125,3125,0
20241204,150600,1083017675,3125,3125,3125,3125,205
20241204,150500,1082377050,3125,3125,3125,3125,261
20241204,150400,1081561425,3145,3145,3145,3145,0
20241204,150300,1081561425,3145,3145,3145,3145,0
20241204,150200,1081561425,3145,3140,3145,3140,52
20241204,150100,1081398135,3140,3140,3140,3140,1200
20241204,150000,1077630135,3135,3120,3135,3120,2694
20241204,145900,1069199350,3120,3120,3120,3120,300
20241204,145800,1068263350,3120,3120,3120,3120,0
20241204,145700,1068263350,3120,3120,3120,3120,2
20241204,145600,1068257110,3120,3100,3120,3100,4000
20241204,145500,1055810885,3100,3100,3100,3100,300
20241204,145400,1054880885,3100,3100,3100,3100,390
20241204,145300,1053671885,3085,3085,3085,3085,0
20241204,145200,1053671885,3085,3090,3090,3085,1345
20241204,145100,1049520835,3090,3090,3090,3090,0
20241204,145000,1049520835,3090,3100,3100,3090,3060
20241204,144900,1040063090,3100,3100,3100,3100,0
20241204,144800,1040063090,3100,3100,3100,3100,73
20241204,144700,1039836790,3100,3105,3105,3100,110
20241204,144600,1039495600,3105,3105,3105,3105,100
20241204,144500,1039185100,3105,3105,3105,3105,0
20241204,144400,1039185100,3105,3105,3105,3105,0
20241204,144300,1039185100,3105,3105,3105,3105,15
20241204,144200,1039138525,3105,3105,3105,3105,0
20241204,144100,1039138525,3105,3105,3105,3105,100
20241204,144000,1038828025,3095,3095,3095,3095,0
20241204,143900,1038828025,3095,3095,3095,3095,0
20241204,143800,1038828025,3095,3095,3095,3095,0
20241204,143700,1038828025,3095,3095,3095,3095,0
20241204,143600,1038828025,3095,3095,3095,3095,0
20241204,143500,1038828025,3095,3105,3105,3095,1000
20241204,143400,1035730155,3110,3110,3110,3110,0
20241204,143300,1035730155,3110,3110,3110,3110,120
20241204,143200,1035356955,3110,3110,3110,3110,0
20241204,143100,1035356955,3110,3105,3110,3105,1660
20241204,143000,1030194630,3095,3095,3095,3095,33
20241204,142900,1030092495,3100,3100,3100,3100,100
20241204,142800,1029782495,3100,3100,3100,3100,3
20241204,142700,1029773195,3100,3100,3100,3100,0
20241204,142600,1029773195,3100,3100,3100,3100,0
20241204,142500,1029773195,3100,3100,3100,3100,0
20241204,142400,1029773195,3100,3100,3100,3100,1
20241204,142300,1029770095,3100,3100,3100,3100,0
20241204,142200,1029770095,3100,3100,3100,3100,0
20241204,142100,1029770095,3100,3100,3100,3100,0
20241204,142000,1029770095,3100,3100,3100,3100,24
20241204,141900,1029695695,3100,3100,3100,3100,0
20241204,141800,1029695695,3100,3100,3100,3100,100
20241204,141700,1029385695,3090,3090,3090,3090,0
20241204,141600,1029385695,3090,3090,3090,3090,0
20241204,141500,1029385695,3090,3090,3090,3090,0
20241204,141400,1029385695,3090,3090,3090,3090,0
20241204,141300,1029385695,3090,3090,3090,3090,0
20241204,141200,1029385695,3090,3090,3090,3090,0
20241204,141100,1029385695,3090,3090,3090,3090,0
20241204,141000,1029385695,3090,3090,3090,3090,5
20241204,140900,1029370245,3090,3090,3090,3085,331
20241204,140800,1028348955,3090,3095,3095,3085,1518
20241204,140700,1023658905,3100,3100,3100,3100,0
20241204,140600,1023658905,3100,3100,3100,3100,0
20241204,140500,1023658905,3100,3100,3100,3100,0
20241204,140400,1023658905,3100,3100,3100,3100,0
20241204,140300,1023658905,3100,3100,3100,3100,0
20241204,140200,1023658905,3100,3110,3110,3100,3925
20241204,140100,1011483900,3110,3115,3115,3110,429
20241204,140000,1010149565,3115,3115,3115,3115,144
20241204,135900,1009701005,3135,3135,3135,3135,0
20241204,135800,1009701005,3135,3135,3135,3135,0
20241204,135700,1009701005,3135,3135,3135,3135,0
20241204,135600,1009701005,3135,3120,3135,3120,1057
20241204,135500,1006387865,3120,3120,3120,3120,0
20241204,135400,1006387865,3120,3120,3120,3120,92
20241204,135300,1006100825,3120,3120,3120,3120,22
20241204,135200,1006032185,3120,3115,3120,3115,1318
20241204,135100,1001921245,3115,3115,3115,3115,0
20241204,135000,1001921245,3115,3115,3115,3115,0
20241204,134900,1001921245,3115,3115,3115,3115,0
20241204,134800,1001921245,3115,3115,3115,3115,1
20241204,134700,1001918130,3115,3115,3115,3115,6
20241204,134600,1001899440,3115,3115,3115,3115,153
20241204,134500,1001422845,3115,3115,3115,3115,19
20241204,134400,1001363660,3115,3100,3115,3100,769
20241204,134300,998971915,3100,3100,3100,3100,0
20241204,134200,998971915,3100,3100,3100,3100,0
20241204,134100,998971915,3100,3100,3100,3100,1000
20241204,134000,995871915,3100,3100,3100,3100,0
20241204,133900,995871915,3100,3100,3100,3100,0
20241204,133800,995871915,3100,3085,3100,3085,5
20241204,133700,995856475,3085,3085,3085,3085,0
20241204,133600,995856475,3085,3085,3085,3085,97
20241204,133500,995557230,3080,3080,3080,3080,0
20241204,133400,995557230,3080,3080,3080,3080,0
20241204,133300,995557230,3080,3080,3080,3080,0
20241204,133200,995557230,3080,3080,3080,3080,0
20241204,133100,995557230,3080,3080,3080,3080,242
20241204,133000,994811870,3085,3085,3085,3085,0
20241204,132900,994811870,3085,3085,3085,3085,0
20241204,132800,994811870,3085,3085,3085,3085,279
20241204,132700,993951155,3080,3080,3080,3080,0
20241204,132600,993951155,3080,3080,3080,3080,0
20241204,132500,993951155,3080,3080,3080,3080,0
20241204,132400,993951155,3080,3080,3080,3080,0
20241204,132300,993951155,3080,3080,3080,3080,0
20241204,132200,993951155,3080,3080,3080,3080,0
20241204,132100,993951155,3080,3080,3080,3080,0
20241204,132000,993951155,3080,3080,3080,3080,0
20241204,131900,993951155,3080,3080,3080,3080,0
20241204,131800,993951155,3080,3080,3080,3080,0
20241204,131700,993951155,3080,3080,3080,3080,0
20241204,131600,993951155,3080,3080,3080,3080,0
20241204,131500,993951155,3080,3080,3080,3080,99
20241204,131400,993646235,3080,3080,3080,3080,0
20241204,131300,993646235,3080,3085,3085,3080,1000
20241204,131200,990565735,3085,3085,3085,3085,0
20241204,131100,990565735,3085,3090,3090,3085,2200
20241204,131000,983775565,3095,3100,3100,3095,1485
20241204,130900,979177070,3120,3120,3120,3120,0
20241204,130800,979177070,3120,3120,3120,3120,0
20241204,130700,979177070,3120,3120,3120,3120,0
20241204,130600,979177070,3120,3120,3120,3120,0
20241204,130500,979177070,3120,3120,3120,3120,0
20241204,130400,979177070,3120,3120,3120,3120,0
20241204,130300,979177070,3120,3100,3120,3100,358
20241204,130200,978061945,3090,3090,3090,3090,0
20241204,130100,978061945,3090,3090,3090,3090,0
20241204,130000,978061945,3090,3090,3090,3090,0
20241204,125900,978061945,3090,3090,3090,3090,0
20241204,125800,978061945,3090,3090,3090,3090,0
20241204,125700,978061945,3090,3090,3090,3090,0
20241204,125600,978061945,3090,3090,3090,3090,100
20241204,125500,977752945,3090,3090,3090,3090,0
20241204,125400,977752945,3090,3090,3090,3090,0
20241204,125300,977752945,3090,3095,3095,3090,2000
20241204,125200,971566305,3100,3100,3100,3100,0
20241204,125100,971566305,3100,3100,3100,3100,0
20241204,125000,971566305,3100,3100,3100,3100,1
20241204,124900,971563205,3100,3100,3100,3100,205
20241204,124800,970927705,3095,3095,3095,3095,0
20241204,124700,970927705,3095,3095,3095,3095,0
20241204,124600,970927705,3095,3095,3095,3095,0
20241204,124500,970927705,3095,3095,3095,3095,0
20241204,124400,970927705,3095,3095,3095,3095,2646
20241204,124300,962738335,3095,3100,3100,3095,1566
20241204,124200,957887720,3100,3100,3100,3100,3157
20241204,124100,948101020,3100,3100,3100,3100,0
20241204,124000,948101020,3100,3100,3100,3100,94
20241204,123900,947809620,3100,3100,3100,3100,0
20241204,123800,947809620,3100,3110,3110,3100,1291
20241204,123700,943805510,3110,3110,3110,3110,183
20241204,123600,943236380,3110,3110,3110,3110,0
20241204,123500,943236380,3110,3110,3110,3110,0
20241204,123400,943236380,3110,3115,3115,3110,1558
20241204,123300,938386960,3120,3125,3125,3120,561
20241204,123200,936636520,3125,3125,3125,3125,0
20241204,123100,936636520,3125,3125,3125,3125,0
20241204,123000,936636520,3125,3125,3125,3125,0
20241204,122900,936636520,3125,3125,3125,3125,300
20241204,122800,935699020,3125,3125,3125,3125,3
20241204,122700,935689645,3125,3125,3125,3125,0
20241204,122600,935689645,3125,3125,3125,3125,0
20241204,122500,935689645,3125,3125,3125,3125,1
20241204,122400,935686520,3125,3125,3125,3125,494
20241204,122300,934142770,3125,3125,3125,3125,0
20241204,122200,934142770,3125,3125,3125,3125,0
20241204,122100,934142770,3125,3125,3125,3125,0
20241204,122000,934142770,3125,3125,3125,3125,0
20241204,121900,934142770,3125,3125,3125,3125,19
20241204,121800,934083395,3125,3125,3125,3125,0
20241204,121700,934083395,3125,3125,3125,3125,0
20241204,121600,934083395,3125,3145,3145,3125,1105
20241204,121500,930630210,3145,3130,3145,3125,62
20241204,121400,930436340,3125,3125,3125,3125,0
20241204,121300,930436340,3125,3125,3125,3125,0
20241204,121200,930436340,3125,3125,3125,3125,0
20241204,121100,930436340,3125,3125,3125,3125,44
20241204,121000,930298840,3155,3130,3155,3130,49
20241204,120900,930145445,3170,3170,3170,3170,0
20241204,120800,930145445,3170,3170,3170,3170,300
20241204,120700,929194445,3170,3145,3170,3145,5240
20241204,120600,912660210,3155,3155,3155,3155,19
20241204,120500,912600265,3130,3130,3130,3130,696
20241204,120400,910421785,3140,3140,3140,3140,1010
20241204,120300,907250385,3160,3160,3160,3160,1
20241204,120200,907247225,3140,3140,3140,3140,1
20241204,120100,907244085,3140,3140,3160,3140,141
20241204,120000,906800305,3160,3155,3160,3155,1001
20241204,115900,903639645,3155,3155,3155,3155,1489
20241204,115800,898941850,3155,3155,3155,3155,1
20241204,115700,898938695,3130,3130,3130,3130,0
20241204,115600,898938695,3130,3130,3130,3130,31
20241204,115500,898841665,3135,3135,3140,3135,160
20241204,115400,898340055,3160,3160,3160,3160,200
20241204,115300,897708055,3160,3160,3160,3160,0
20241204,115200,897708055,3160,3160,3160,3160,40
20241204,115100,897581655,3160,3170,3170,3160,430
20241204,115000,896222055,3170,3125,3170,3125,8954
20241204,114900,868182520,3125,3095,3125,3095,14075
20241204,114800,824259695,3115,3115,3115,3115,1211
20241204,114700,820487430,3115,3115,3115,3115,0
20241204,114600,820487430,3115,3115,3115,3115,0
20241204,114500,820487430,3115,3115,3115,3115,0
20241204,114400,820487430,3115,3105,3115,3090,864
20241204,114300,817817600,3110,3110,3110,3110,0
20241204,114200,817817600,3110,3110,3110,3110,0
20241204,114100,817817600,3110,3110,3110,3110,0
20241204,114000,817817600,3110,3110,3110,3110,70
20241204,113900,817599900,3110,3110,3110,3110,700
20241204,113800,815422900,3090,3090,3090,3090,0
20241204,113700,815422900,3090,3090,3090,3090,0
20241204,113600,815422900,3090,3090,3090,3090,0
20241204,113500,815422900,3090,3090,3090,3090,128
20241204,113400,815027380,3110,3090,3110,3090,43
20241204,113300,814894490,3110,3110,3110,3110,0
20241204,113200,814894490,3110,3110,3110,3110,0
20241204,113100,814894490,3110,3085,3110,3085,1050
20241204,113000,811630250,3110,3110,3110,3085,750
20241204,112900,809313990,3110,3110,3110,3110,4
20241204,112800,809301550,3110,3100,3110,3100,40
20241204,112700,809177250,3110,3110,3110,3110,0
20241204,112600,809177250,3110,3110,3110,3110,0
20241204,112500,809177250,3110,3105,3110,3105,50
20241204,112400,809021755,3090,3090,3090,3090,0
20241204,112300,809021755,3090,3090,3090,3090,0
20241204,112200,809021755,3090,3090,3090,3090,0
20241204,112100,809021755,3090,3090,3090,3090,0
20241204,112000,809021755,3090,3090,3090,3090,0
20241204,111900,809021755,3090,3090,3090,3090,0
20241204,111800,809021755,3090,3090,3090,3090,0
20241204,111700,809021755,3090,3090,3090,3090,0
20241204,111600,809021755,3090,3090,3090,3090,0
20241204,111500,809021755,3090,3090,3090,3090,0
20241204,111400,809021755,3090,3090,3090,3090,1061
20241204,111300,805743265,3115,3115,3115,3115,0
20241204,111200,805743265,3115,3115,3115,3115,100
20241204,111100,805431765,3120,3120,3120,3120,0
20241204,111000,805431765,3120,3120,3120,3120,0
20241204,110900,805431765,3120,3120,3120,3115,114
20241204,110800,805076095,3120,3120,3120,3120,0
20241204,110700,805076095,3120,3120,3120,3120,0
20241204,110600,805076095,3120,3115,3120,3115,2000
20241204,110500,798841500,3095,3095,3095,3095,0
20241204,110400,798841500,3095,3105,3105,3080,3475
20241204,110300,788077195,3115,3115,3115,3115,0
20241204,110200,788077195,3115,3115,3115,3115,0
20241204,110100,788077195,3115,3110,3115,3110,500
20241204,110000,786519700,3105,3105,3105,3105,52
20241204,105900,786358240,3120,3105,3120,3105,2
20241204,105800,786352015,3120,3120,3120,3120,353
20241204,105700,785250655,3115,3115,3115,3115,1825
20241204,105600,779565780,3095,3095,3095,3095,0
20241204,105500,779565780,3095,3095,3095,3095,0
20241204,105400,779565780,3095,3115,3115,3095,301
20241204,105300,778628185,3115,3095,3115,3095,2252
20241204,105200,771621490,3090,3090,3090,3090,0
20241204,105100,771621490,3090,3090,3090,3090,0
20241204,105000,771621490,3090,3090,3090,3090,0
20241204,104900,771621490,3090,3090,3090,3090,70
20241204,104800,771405190,3090,3090,3090,3090,400
20241204,104700,770169190,3100,3100,3100,3100,1000
20241204,104600,767069190,3085,3085,3085,3085,0
20241204,104500,767069190,3085,3085,3085,3085,0
20241204,104400,767069190,3085,3085,3085,3085,0
20241204,104300,767069190,3085,3085,3085,3085,0
20241204,104200,767069190,3085,3085,3085,3085,0
20241204,104100,767069190,3085,3100,3105,3085,2001
20241204,104000,760861105,3070,3070,3070,3070,0
20241204,103900,760861105,3070,3070,3070,3070,0
20241204,103800,760861105,3070,3070,3070,3070,0
20241204,103700,760861105,3070,3070,3070,3070,0
20241204,103600,760861105,3070,3070,3070,3070,0
20241204,103500,760861105,3070,3075,3095,3070,1301
20241204,103400,756838485,3065,3065,3065,3065,36
20241204,103300,756728145,3070,3080,3080,3070,3040
20241204,103200,747380975,3085,3085,3085,3085,234
20241204,103100,746659085,3085,3085,3085,3085,473
20241204,103000,745199880,3080,3090,3090,3080,23
20241204,102900,745128860,3080,3085,3095,3080,3261
20241204,102800,735055865,3085,3090,3090,3085,515
20241204,102700,733464735,3090,3095,3095,3090,1993
20241204,102600,727296695,3100,3100,3100,3100,1484
20241204,102500,722696295,3100,3120,3120,3100,1721
20241204,102400,717346010,3120,3120,3120,3120,102
20241204,102300,717027770,3120,3120,3120,3120,1
20241204,102200,717024650,3110,3110,3110,3110,200
20241204,102100,716402650,3130,3120,3130,3120,2417
20241204,102000,708839055,3120,3115,3120,3115,3457
20241204,101900,698068055,3115,3115,3115,3115,0
20241204,101800,698068055,3115,3115,3115,3115,0
20241204,101700,698068055,3115,3115,3115,3115,2
20241204,101600,698061825,3115,3115,3115,3115,355
20241204,101500,696956000,3115,3115,3115,3115,37
20241204,101400,696840745,3095,3095,3095,3095,1
20241204,101300,696837650,3090,3095,3095,3090,2425
20241204,101200,689338990,3100,3100,3100,3095,1503
20241204,101100,684683820,3105,3105,3105,3105,1
20241204,101000,684680715,3100,3070,3100,3070,10702
20241204,100900,651608250,3070,3080,3080,3070,681
20241204,100800,649511270,3075,3080,3080,3075,368
20241204,100700,648379615,3085,3080,3085,3070,5197
20241204,100600,632372550,3080,3075,3085,3075,471
20241204,100500,630924195,3075,3085,3085,3075,960
20241204,100400,627972185,3065,3055,3070,3055,5743
20241204,100300,610348340,3050,3050,3050,3050,1311
20241204,100200,606349790,3050,3050,3050,3050,38
20241204,100100,606233890,3050,3050,3050,3050,11
20241204,100000,606200340,3060,3045,3060,3045,316
20241204,095900,605236845,3035,3035,3035,3035,0
20241204,095800,605236845,3035,3035,3035,3035,0
20241204,095700,605236845,3035,3035,3035,3035,0
20241204,095600,605236845,3035,3035,3035,3035,500
20241204,095500,603719345,3035,3035,3035,3035,39
20241204,095400,603600980,3030,3030,3030,3030,0
20241204,095300,603600980,3030,3030,3030,3030,24
20241204,095200,603528260,3030,3030,3030,3030,101
20241204,095100,603222230,3030,3030,3030,3030,110
20241204,095000,602888930,3020,3020,3020,3020,889
20241204,094900,600204150,3020,3020,3020,3020,0
20241204,094800,600204150,3020,3020,3020,3020,334
20241204,094700,599195470,3020,3020,3025,3020,863
20241204,094600,596585995,3015,3000,3015,3000,3344
20241204,094500,586539015,3000,3000,3000,3000,207
20241204,094400,585918015,3010,3015,3015,3000,241
20241204,094300,585194970,3000,3000,3000,3000,1000
20241204,094200,582194970,3000,3015,3015,3000,8000
20241204,094100,558187515,3020,3015,3020,3015,2395
20241204,094000,550963645,3015,3005,3015,3000,4176
20241204,093900,538422890,3005,3025,3025,3005,11370
20241204,093800,504142690,3030,3030,3030,3025,1765
20241204,093700,498802680,3030,3030,3030,3030,623
20241204,093600,496914990,3025,3030,3030,3025,270
20241204,093500,496097730,3030,3030,3035,3030,751
20241204,093400,493821650,3030,3050,3060,3030,14178
20241204,093300,450807455,3050,3075,3075,3045,10981
20241204,093200,417312360,3060,3080,3085,3060,19383
20241204,093100,357659740,3085,3095,3095,3085,2562
20241204,093000,349752970,3100,3100,3100,3100,686
20241204,092900,347626370,3100,3095,3100,3090,2750
20241204,092800,339120350,3090,3090,3090,3090,0
20241204,092700,339120350,3090,3095,3095,3090,423
20241204,092600,337811665,3095,3095,3095,3095,1
20241204,092500,337808570,3075,3075,3075,3075,0
20241204,092400,337808570,3075,3075,3075,3075,30
20241204,092300,337716320,3080,3065,3080,3065,6993
20241204,092200,316241045,3065,3065,3065,3065,0
20241204,092100,316241045,3065,3065,3065,3050,1108
20241204,092000,312857295,3065,3060,3065,3060,1347
20241204,091900,308733595,3060,3060,3060,3060,592
20241204,091800,306922075,3055,3055,3055,3055,1072
20241204,091700,303647115,3060,3060,3060,3060,0
20241204,091600,303647115,3060,3055,3060,3055,807
20241204,091500,301179045,3060,3050,3060,3050,1062
20241204,091400,297929425,3050,3055,3055,3050,3610
20241204,091300,286915895,3055,3050,3055,3050,46
20241204,091200,286775375,3050,3060,3060,3050,1381
20241204,091100,282561815,3060,3060,3060,3050,2328
20241204,091000,275440265,3060,3040,3060,3040,3304
20241204,090900,265358970,3035,3035,3035,3035,791
20241204,090800,262958285,3035,3035,3035,3030,1020
20241204,090700,259867220,3030,3050,3055,3030,4333
20241204,090600,246635970,3040,3055,3060,3010,11401
20241204,090500,211998735,3060,3100,3100,3050,19582
20241204,090400,151768210,3100,3100,3100,3080,5712
20241204,090300,134065645,3105,3070,3105,3070,342
20241204,090200,133004130,3060,3130,3130,3050,11553
20241204,090100,97351385,3100,3000,3100,3000,14255
20241204,090000,53325735,3000,3050,3050,2965,17116