KissMeData/263860/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,210200,168960900,9980,9980,9980,9980,597
20241204,210100,168960900,9980,9980,9980,9980,0
20241204,210000,168960900,9980,9980,9980,9980,0
20241204,205900,168960900,9980,9980,9980,9980,0
20241204,205800,168960900,9980,9980,9980,9980,0
20241204,205700,168960900,9980,9980,9980,9980,0
20241204,205600,168960900,9980,9980,9980,9980,0
20241204,205500,168960900,9980,9980,9980,9980,0
20241204,205400,168960900,9980,9980,9980,9980,0
20241204,205300,168960900,9980,9980,9980,9980,0
20241204,205200,168960900,9980,9980,9980,9980,0
20241204,205100,168960900,9980,9980,9980,9980,0
20241204,205000,168960900,9980,9980,9980,9980,0
20241204,204900,168960900,9980,9980,9980,9980,0
20241204,204800,168960900,9980,9980,9980,9980,0
20241204,204700,168960900,9980,9980,9980,9980,0
20241204,204600,168960900,9980,9980,9980,9980,0
20241204,204500,168960900,9980,9980,9980,9980,0
20241204,204400,168960900,9980,9980,9980,9980,0
20241204,204300,168960900,9980,9980,9980,9980,0
20241204,204200,168960900,9980,9980,9980,9980,0
20241204,204100,168960900,9980,9980,9980,9980,0
20241204,204000,168960900,9980,9980,9980,9980,0
20241204,203900,168960900,9980,9980,9980,9980,0
20241204,203800,168960900,9980,9980,9980,9980,0
20241204,203700,168960900,9980,9980,9980,9980,0
20241204,203600,168960900,9980,9980,9980,9980,0
20241204,203500,168960900,9980,9980,9980,9980,0
20241204,203400,168960900,9980,9980,9980,9980,0
20241204,203300,168960900,9980,9980,9980,9980,0
20241204,203200,168960900,9980,9980,9980,9980,597
20241204,203100,168960900,9980,9980,9980,9980,0
20241204,203000,168960900,9980,9980,9980,9980,0
20241204,202900,168960900,9980,9980,9980,9980,0
20241204,202800,168960900,9980,9980,9980,9980,0
20241204,202700,168960900,9980,9980,9980,9980,0
20241204,202600,168960900,9980,9980,9980,9980,0
20241204,202500,168960900,9980,9980,9980,9980,0
20241204,202400,168960900,9980,9980,9980,9980,0
20241204,202300,168960900,9980,9980,9980,9980,0
20241204,202200,168960900,9980,9980,9980,9980,0
20241204,202100,168960900,9980,9980,9980,9980,0
20241204,202000,168960900,9980,9980,9980,9980,0
20241204,201900,168960900,9980,9980,9980,9980,0
20241204,201800,168960900,9980,9980,9980,9980,0
20241204,201700,168960900,9980,9980,9980,9980,0
20241204,201600,168960900,9980,9980,9980,9980,0
20241204,201500,168960900,9980,9980,9980,9980,0
20241204,201400,168960900,9980,9980,9980,9980,0
20241204,201300,168960900,9980,9980,9980,9980,0
20241204,201200,168960900,9980,9980,9980,9980,0
20241204,201100,168960900,9980,9980,9980,9980,0
20241204,201000,168960900,9980,9980,9980,9980,0
20241204,200900,168960900,9980,9980,9980,9980,0
20241204,200800,168960900,9980,9980,9980,9980,0
20241204,200700,168960900,9980,9980,9980,9980,0
20241204,200600,168960900,9980,9980,9980,9980,0
20241204,200500,168960900,9980,9980,9980,9980,0
20241204,200400,168960900,9980,9980,9980,9980,0
20241204,200300,168960900,9980,9980,9980,9980,0
20241204,200200,168960900,9980,9980,9980,9980,597
20241204,200100,168960900,9980,9980,9980,9980,0
20241204,200000,168960900,9980,9980,9980,9980,0
20241204,195900,168960900,9980,9980,9980,9980,0
20241204,195800,168960900,9980,9980,9980,9980,0
20241204,195700,168960900,9980,9980,9980,9980,0
20241204,195600,168960900,9980,9980,9980,9980,0
20241204,195500,168960900,9980,9980,9980,9980,0
20241204,195400,168960900,9980,9980,9980,9980,0
20241204,195300,168960900,9980,9980,9980,9980,0
20241204,195200,168960900,9980,9980,9980,9980,0
20241204,195100,168960900,9980,9980,9980,9980,0
20241204,195000,168960900,9980,9980,9980,9980,0
20241204,194900,168960900,9980,9980,9980,9980,0
20241204,194800,168960900,9980,9980,9980,9980,0
20241204,194700,168960900,9980,9980,9980,9980,0
20241204,194600,168960900,9980,9980,9980,9980,0
20241204,194500,168960900,9980,9980,9980,9980,0
20241204,194400,168960900,9980,9980,9980,9980,0
20241204,194300,168960900,9980,9980,9980,9980,0
20241204,194200,168960900,9980,9980,9980,9980,0
20241204,194100,168960900,9980,9980,9980,9980,0
20241204,194000,168960900,9980,9980,9980,9980,0
20241204,193900,168960900,9980,9980,9980,9980,0
20241204,193800,168960900,9980,9980,9980,9980,0
20241204,193700,168960900,9980,9980,9980,9980,0
20241204,193600,168960900,9980,9980,9980,9980,0
20241204,193500,168960900,9980,9980,9980,9980,0
20241204,193400,168960900,9980,9980,9980,9980,0
20241204,193300,168960900,9980,9980,9980,9980,0
20241204,193200,168960900,9980,9980,9980,9980,597
20241204,193100,168960900,9980,9980,9980,9980,0
20241204,193000,168960900,9980,9980,9980,9980,0
20241204,192900,168960900,9980,9980,9980,9980,0
20241204,192800,168960900,9980,9980,9980,9980,0
20241204,192700,168960900,9980,9980,9980,9980,0
20241204,192600,168960900,9980,9980,9980,9980,0
20241204,192500,168960900,9980,9980,9980,9980,0
20241204,192400,168960900,9980,9980,9980,9980,0
20241204,192300,168960900,9980,9980,9980,9980,0
20241204,192200,168960900,9980,9980,9980,9980,0
20241204,192100,168960900,9980,9980,9980,9980,0
20241204,192000,168960900,9980,9980,9980,9980,0
20241204,191900,168960900,9980,9980,9980,9980,0
20241204,191800,168960900,9980,9980,9980,9980,0
20241204,191700,168960900,9980,9980,9980,9980,0
20241204,191600,168960900,9980,9980,9980,9980,0
20241204,191500,168960900,9980,9980,9980,9980,0
20241204,191400,168960900,9980,9980,9980,9980,0
20241204,191300,168960900,9980,9980,9980,9980,0
20241204,191200,168960900,9980,9980,9980,9980,0
20241204,191100,168960900,9980,9980,9980,9980,0
20241204,191000,168960900,9980,9980,9980,9980,0
20241204,190900,168960900,9980,9980,9980,9980,0
20241204,190800,168960900,9980,9980,9980,9980,0
20241204,190700,168960900,9980,9980,9980,9980,0
20241204,190600,168960900,9980,9980,9980,9980,0
20241204,190500,168960900,9980,9980,9980,9980,0
20241204,190400,168960900,9980,9980,9980,9980,0
20241204,190300,168960900,9980,9980,9980,9980,0
20241204,190200,168960900,9980,9980,9980,9980,597
20241204,190100,168960900,9980,9980,9980,9980,0
20241204,190000,168960900,9980,9980,9980,9980,0
20241204,185900,168960900,9980,9980,9980,9980,0
20241204,185800,168960900,9980,9980,9980,9980,0
20241204,185700,168960900,9980,9980,9980,9980,0
20241204,185600,168960900,9980,9980,9980,9980,0
20241204,185500,168960900,9980,9980,9980,9980,0
20241204,185400,168960900,9980,9980,9980,9980,0
20241204,185300,168960900,9980,9980,9980,9980,0
20241204,185200,168960900,9980,9980,9980,9980,0
20241204,185100,168960900,9980,9980,9980,9980,0
20241204,185000,168960900,9980,9980,9980,9980,0
20241204,184900,168960900,9980,9980,9980,9980,0
20241204,184800,168960900,9980,9980,9980,9980,0
20241204,184700,168960900,9980,9980,9980,9980,0
20241204,184600,168960900,9980,9980,9980,9980,0
20241204,184500,168960900,9980,9980,9980,9980,0
20241204,184400,168960900,9980,9980,9980,9980,0
20241204,184300,168960900,9980,9980,9980,9980,0
20241204,184200,168960900,9980,9980,9980,9980,0
20241204,184100,168960900,9980,9980,9980,9980,0
20241204,184000,168960900,9980,9980,9980,9980,0
20241204,183900,168960900,9980,9980,9980,9980,0
20241204,183800,168960900,9980,9980,9980,9980,0
20241204,183700,168960900,9980,9980,9980,9980,0
20241204,183600,168960900,9980,9980,9980,9980,0
20241204,183500,168960900,9980,9980,9980,9980,0
20241204,183400,168960900,9980,9980,9980,9980,0
20241204,183300,168960900,9980,9980,9980,9980,0
20241204,183200,168960900,9980,9980,9980,9980,597
20241204,183100,168960900,9980,9980,9980,9980,0
20241204,183000,168960900,9980,9980,9980,9980,0
20241204,182900,168960900,9980,9980,9980,9980,0
20241204,182800,168960900,9980,9980,9980,9980,0
20241204,182700,168960900,9980,9980,9980,9980,0
20241204,182600,168960900,9980,9980,9980,9980,0
20241204,182500,168960900,9980,9980,9980,9980,0
20241204,182400,168960900,9980,9980,9980,9980,0
20241204,182300,168960900,9980,9980,9980,9980,0
20241204,182200,168960900,9980,9980,9980,9980,0
20241204,182100,168960900,9980,9980,9980,9980,0
20241204,182000,168960900,9980,9980,9980,9980,0
20241204,181900,168960900,9980,9980,9980,9980,0
20241204,181800,168960900,9980,9980,9980,9980,0
20241204,181700,168960900,9980,9980,9980,9980,0
20241204,181600,168960900,9980,9980,9980,9980,0
20241204,181500,168960900,9980,9980,9980,9980,0
20241204,181400,168960900,9980,9980,9980,9980,0
20241204,181300,168960900,9980,9980,9980,9980,0
20241204,181200,168960900,9980,9980,9980,9980,0
20241204,181100,168960900,9980,9980,9980,9980,0
20241204,181000,168960900,9980,9980,9980,9980,0
20241204,180900,168960900,9980,9980,9980,9980,0
20241204,180800,168960900,9980,9980,9980,9980,0
20241204,180700,168960900,9980,9980,9980,9980,0
20241204,180600,168960900,9980,9980,9980,9980,0
20241204,180500,168960900,9980,9980,9980,9980,0
20241204,180400,168960900,9980,9980,9980,9980,0
20241204,180300,168960900,9980,9980,9980,9980,0
20241204,180200,168960900,9980,9980,9980,9980,597
20241204,180100,168960900,9980,9980,9980,9980,0
20241204,180000,168960900,9980,9980,9980,9980,0
20241204,175900,168960900,9980,9980,9980,9980,0
20241204,175800,168960900,9980,9980,9980,9980,0
20241204,175700,168960900,9980,9980,9980,9980,0
20241204,175600,168960900,9980,9980,9980,9980,0
20241204,175500,168960900,9980,9980,9980,9980,0
20241204,175400,168960900,9980,9980,9980,9980,0
20241204,175300,168960900,9980,9980,9980,9980,0
20241204,175200,168960900,9980,9980,9980,9980,0
20241204,175100,168960900,9980,9980,9980,9980,0
20241204,175000,168960900,9980,9980,9980,9980,0
20241204,174900,168960900,9980,9980,9980,9980,0
20241204,174800,168960900,9980,9980,9980,9980,0
20241204,174700,168960900,9980,9980,9980,9980,0
20241204,174600,168960900,9980,9980,9980,9980,0
20241204,174500,168960900,9980,9980,9980,9980,0
20241204,174400,168960900,9980,9980,9980,9980,0
20241204,174300,168960900,9980,9980,9980,9980,0
20241204,174200,168960900,9980,9980,9980,9980,0
20241204,174100,168960900,9980,9980,9980,9980,0
20241204,174000,168960900,9980,9980,9980,9980,0
20241204,173900,168960900,9980,9980,9980,9980,0
20241204,173800,168960900,9980,9980,9980,9980,0
20241204,173700,168960900,9980,9980,9980,9980,0
20241204,173600,168960900,9980,9980,9980,9980,0
20241204,173500,168960900,9980,9980,9980,9980,0
20241204,173400,168960900,9980,9980,9980,9980,0
20241204,173300,168960900,9980,9980,9980,9980,0
20241204,173200,168960900,9980,9980,9980,9980,597
20241204,173100,168960900,9980,9980,9980,9980,0
20241204,173000,168960900,9980,9980,9980,9980,0
20241204,172900,168960900,9980,9980,9980,9980,0
20241204,172800,168960900,9980,9980,9980,9980,0
20241204,172700,168960900,9980,9980,9980,9980,0
20241204,172600,168960900,9980,9980,9980,9980,0
20241204,172500,168960900,9980,9980,9980,9980,0
20241204,172400,168960900,9980,9980,9980,9980,0
20241204,172300,168960900,9980,9980,9980,9980,0
20241204,172200,168960900,9980,9980,9980,9980,0
20241204,172100,168960900,9980,9980,9980,9980,0
20241204,172000,168960900,9980,9980,9980,9980,0
20241204,171900,168960900,9980,9980,9980,9980,0
20241204,171800,168960900,9980,9980,9980,9980,0
20241204,171700,168960900,9980,9980,9980,9980,0
20241204,171600,168960900,9980,9980,9980,9980,0
20241204,171500,168960900,9980,9980,9980,9980,0
20241204,171400,168960900,9980,9980,9980,9980,0
20241204,171300,168960900,9980,9980,9980,9980,0
20241204,171200,168960900,9980,9980,9980,9980,0
20241204,171100,168960900,9980,9980,9980,9980,0
20241204,171000,168960900,9980,9980,9980,9980,0
20241204,170900,168960900,9980,9980,9980,9980,0
20241204,170800,168960900,9980,9980,9980,9980,0
20241204,170700,168960900,9980,9980,9980,9980,0
20241204,170600,168960900,9980,9980,9980,9980,0
20241204,170500,168960900,9980,9980,9980,9980,0
20241204,170400,168960900,9980,9980,9980,9980,0
20241204,170300,168960900,9980,9980,9980,9980,0
20241204,170200,168960900,9980,9980,9980,9980,597
20241204,170100,168960900,9980,9980,9980,9980,0
20241204,170000,168960900,9980,9980,9980,9980,0
20241204,165900,168960900,9980,9980,9980,9980,0
20241204,165800,168960900,9980,9980,9980,9980,0
20241204,165700,168960900,9980,9980,9980,9980,0
20241204,165600,168960900,9980,9980,9980,9980,0
20241204,165500,168960900,9980,9980,9980,9980,0
20241204,165400,168960900,9980,9980,9980,9980,0
20241204,165300,168960900,9980,9980,9980,9980,0
20241204,165200,168960900,9980,9980,9980,9980,0
20241204,165100,168960900,9980,9980,9980,9980,0
20241204,165000,168960900,9980,9980,9980,9980,0
20241204,164900,168960900,9980,9980,9980,9980,0
20241204,164800,168960900,9980,9980,9980,9980,0
20241204,164700,168960900,9980,9980,9980,9980,0
20241204,164600,168960900,9980,9980,9980,9980,0
20241204,164500,168960900,9980,9980,9980,9980,0
20241204,164400,168960900,9980,9980,9980,9980,0
20241204,164300,168960900,9980,9980,9980,9980,0
20241204,164200,168960900,9980,9980,9980,9980,0
20241204,164100,168960900,9980,9980,9980,9980,0
20241204,164000,168960900,9980,9980,9980,9980,0
20241204,163900,168960900,9980,9980,9980,9980,0
20241204,163800,168960900,9980,9980,9980,9980,0
20241204,163700,168960900,9980,9980,9980,9980,0
20241204,163600,168960900,9980,9980,9980,9980,0
20241204,163500,168960900,9980,9980,9980,9980,0
20241204,163400,168960900,9980,9980,9980,9980,0
20241204,163300,168960900,9980,9980,9980,9980,0
20241204,163200,168960900,9980,9980,9980,9980,597
20241204,163100,168960900,9980,9980,9980,9980,0
20241204,163000,168960900,9980,9980,9980,9980,0
20241204,162900,168960900,9980,9980,9980,9980,0
20241204,162800,168960900,9980,9980,9980,9980,0
20241204,162700,168960900,9980,9980,9980,9980,0
20241204,162600,168960900,9980,9980,9980,9980,0
20241204,162500,168960900,9980,9980,9980,9980,0
20241204,162400,168960900,9980,9980,9980,9980,0
20241204,162300,168960900,9980,9980,9980,9980,0
20241204,162200,168960900,9980,9980,9980,9980,0
20241204,162100,168960900,9980,9980,9980,9980,0
20241204,162000,168960900,9980,9980,9980,9980,0
20241204,161900,168960900,9980,9980,9980,9980,0
20241204,161800,168960900,9980,9980,9980,9980,0
20241204,161700,168960900,9980,9980,9980,9980,0
20241204,161600,168960900,9980,9980,9980,9980,0
20241204,161500,168960900,9980,9980,9980,9980,0
20241204,161400,168960900,9980,9980,9980,9980,0
20241204,161300,168960900,9980,9980,9980,9980,0
20241204,161200,168960900,9980,9980,9980,9980,0
20241204,161100,168960900,9980,9980,9980,9980,0
20241204,161000,168960900,9980,9980,9980,9980,0
20241204,160900,168960900,9980,9980,9980,9980,0
20241204,160800,168960900,9980,9980,9980,9980,0
20241204,160700,168960900,9980,9980,9980,9980,0
20241204,160600,168960900,9980,9980,9980,9980,0
20241204,160500,168960900,9980,9980,9980,9980,0
20241204,160400,168960900,9980,9980,9980,9980,0
20241204,160300,168960900,9980,9980,9980,9980,0
20241204,160200,168960900,9980,9980,9980,9980,597
20241204,160100,168960900,9980,9980,9980,9980,0
20241204,160000,168960900,9980,9980,9980,9980,0
20241204,155900,168960900,9980,9980,9980,9980,0
20241204,155800,168960900,9980,9980,9980,9980,0
20241204,155700,168960900,9980,9980,9980,9980,0
20241204,155600,168960900,9980,9980,9980,9980,0
20241204,155500,168960900,9980,9980,9980,9980,0
20241204,155400,168960900,9980,9980,9980,9980,0
20241204,155300,168960900,9980,9980,9980,9980,0
20241204,155200,168960900,9980,9980,9980,9980,0
20241204,155100,168960900,9980,9980,9980,9980,0
20241204,155000,168960900,9980,9980,9980,9980,0
20241204,154900,168960900,9980,9980,9980,9980,0
20241204,154800,168960900,9980,9980,9980,9980,0
20241204,154700,168960900,9980,9980,9980,9980,0
20241204,154600,168960900,9980,9980,9980,9980,0
20241204,154500,168960900,9980,9980,9980,9980,0
20241204,154400,168960900,9980,9980,9980,9980,0
20241204,154300,168960900,9980,9980,9980,9980,0
20241204,154200,168960900,9980,9980,9980,9980,0
20241204,154100,168960900,9980,9980,9980,9980,0
20241204,154000,168960900,9980,9980,9980,9980,0
20241204,153900,168960900,9980,9980,9980,9980,0
20241204,153800,168960900,9980,9980,9980,9980,0
20241204,153700,168960900,9980,9980,9980,9980,0
20241204,153600,168960900,9980,9980,9980,9980,0
20241204,153500,168960900,9980,9980,9980,9980,0
20241204,153400,168960900,9980,9980,9980,9980,0
20241204,153300,168960900,9980,9980,9980,9980,0
20241204,153200,168960900,9980,9980,9980,9980,597
20241204,153100,168960900,9980,9980,9980,9980,0
20241204,153000,168960900,9980,9980,9980,9980,597
20241204,152900,163002840,9980,9980,9980,9980,0
20241204,152800,163002840,9980,9980,9980,9980,0
20241204,152700,163002840,9980,9980,9980,9980,0
20241204,152600,163002840,9980,9980,9980,9980,0
20241204,152500,163002840,9980,9980,9980,9980,0
20241204,152400,163002840,9980,9980,9980,9980,0
20241204,152300,163002840,9980,9980,9980,9980,0
20241204,152200,163002840,9980,9980,9980,9980,0
20241204,152100,163002840,9980,9980,9980,9980,0
20241204,152000,163002840,9980,9980,9980,9980,0
20241204,151900,163002840,9980,9980,9980,9980,2
20241204,151800,162982880,9930,9930,9930,9930,0
20241204,151700,162982880,9930,9930,9930,9930,0
20241204,151600,162982880,9930,9930,9930,9930,0
20241204,151500,162982880,9930,9930,9930,9930,0
20241204,151400,162982880,9930,9930,9930,9930,0
20241204,151300,162982880,9930,9930,9930,9930,79
20241204,151200,162198410,9970,9970,9970,9970,1
20241204,151100,162188440,9930,9930,9930,9930,123
20241204,151000,160967050,9930,9970,9970,9930,504
20241204,150900,155956760,9980,9980,9980,9980,0
20241204,150800,155956760,9980,9980,9980,9980,29
20241204,150700,155667340,9990,9990,9990,9990,0
20241204,150600,155667340,9990,9990,9990,9990,1
20241204,150500,155657350,9990,9990,9990,9990,0
20241204,150400,155657350,9990,9990,9990,9990,0
20241204,150300,155657350,9990,9990,9990,9990,1
20241204,150200,155647360,9980,9980,9980,9980,0
20241204,150100,155647360,9980,9980,9980,9980,1
20241204,150000,155637380,9980,9980,9980,9980,10
20241204,145900,155537580,9990,9990,9990,9990,0
20241204,145800,155537580,9990,9990,9990,9990,5
20241204,145700,155487630,9990,9990,9990,9990,1
20241204,145600,155477640,9990,10000,10000,9990,143
20241204,145500,154048950,10030,10030,10030,10030,0
20241204,145400,154048950,10030,10030,10030,10030,0
20241204,145300,154048950,10030,10030,10030,10030,0
20241204,145200,154048950,10030,10030,10030,10030,0
20241204,145100,154048950,10030,10030,10030,10030,0
20241204,145000,154048950,10030,10030,10030,10030,1
20241204,144900,154038920,10000,10000,10000,10000,3
20241204,144800,154008920,10030,10030,10030,10030,0
20241204,144700,154008920,10030,10030,10030,10030,0
20241204,144600,154008920,10030,10030,10030,10030,0
20241204,144500,154008920,10030,10030,10030,10030,0
20241204,144400,154008920,10030,10030,10030,10030,0
20241204,144300,154008920,10030,10030,10030,10030,0
20241204,144200,154008920,10030,10030,10030,10030,0
20241204,144100,154008920,10030,10030,10030,10030,0
20241204,144000,154008920,10030,10030,10030,10030,0
20241204,143900,154008920,10030,10030,10030,10030,2
20241204,143800,153988860,10040,10040,10040,10040,0
20241204,143700,153988860,10040,10040,10040,10040,0
20241204,143600,153988860,10040,10040,10040,9960,40
20241204,143500,153590010,10030,10030,10030,10030,0
20241204,143400,153590010,10030,10000,10030,10000,3
20241204,143300,153559960,9910,9910,9910,9910,0
20241204,143200,153559960,9910,10030,10030,9910,101
20241204,143100,152555620,9980,9980,9980,9980,5
20241204,143000,152505720,9980,9980,9980,9980,0
20241204,142900,152505720,9980,9980,9980,9980,0
20241204,142800,152505720,9980,9980,9980,9980,0
20241204,142700,152505720,9980,9980,9980,9980,0
20241204,142600,152505720,9980,9980,9980,9980,0
20241204,142500,152505720,9980,9980,9980,9980,0
20241204,142400,152505720,9980,9980,9980,9980,1
20241204,142300,152495740,9960,9960,9960,9960,0
20241204,142200,152495740,9960,9990,9990,9960,47
20241204,142100,152026710,9990,9990,9990,9990,15
20241204,142000,151876860,9990,9990,9990,9990,1
20241204,141900,151866870,10000,10000,10000,10000,0
20241204,141800,151866870,10000,10000,10000,10000,0
20241204,141700,151866870,10000,10000,10000,10000,0
20241204,141600,151866870,10000,10000,10000,10000,1
20241204,141500,151856870,9990,10010,10010,9990,11
20241204,141400,151746780,10010,10010,10010,10010,0
20241204,141300,151746780,10010,10010,10010,10010,1
20241204,141200,151736770,10020,10020,10020,10020,10
20241204,141100,151636570,10050,10050,10050,10050,0
20241204,141000,151636570,10050,10050,10050,10050,0
20241204,140900,151636570,10050,10050,10050,10050,0
20241204,140800,151636570,10050,10050,10050,10050,0
20241204,140700,151636570,10050,10050,10050,10050,1
20241204,140600,151626520,10030,10030,10030,10030,0
20241204,140500,151626520,10030,10030,10030,10030,5
20241204,140400,151576370,10030,10030,10030,10030,0
20241204,140300,151576370,10030,10030,10030,10030,5
20241204,140200,151526220,10050,10050,10050,10050,0
20241204,140100,151526220,10050,10050,10050,10050,0
20241204,140000,151526220,10050,10050,10050,10050,0
20241204,135900,151526220,10050,10050,10050,10050,0
20241204,135800,151526220,10050,10050,10050,10050,0
20241204,135700,151526220,10050,10050,10050,10050,0
20241204,135600,151526220,10050,10050,10050,10050,0
20241204,135500,151526220,10050,10050,10050,10050,31
20241204,135400,151214670,10040,10040,10040,10040,0
20241204,135300,151214670,10040,10040,10040,10040,0
20241204,135200,151214670,10040,10040,10040,10040,69
20241204,135100,150521910,10040,10040,10040,10040,0
20241204,135000,150521910,10040,10040,10040,10040,0
20241204,134900,150521910,10040,10050,10050,10040,6
20241204,134800,150461620,10050,10050,10050,10050,0
20241204,134700,150461620,10050,10050,10050,10050,0
20241204,134600,150461620,10050,10050,10050,10050,4
20241204,134500,150421420,10050,10050,10050,10050,0
20241204,134400,150421420,10050,10050,10050,10050,1
20241204,134300,150411370,10050,10050,10050,10050,0
20241204,134200,150411370,10050,10050,10050,10050,4
20241204,134100,150371170,10040,10040,10040,10040,0
20241204,134000,150371170,10040,10040,10040,10040,0
20241204,133900,150371170,10040,10040,10040,10040,0
20241204,133800,150371170,10040,10040,10040,10040,2
20241204,133700,150351090,10040,10040,10040,10040,3
20241204,133600,150320970,10050,10050,10050,10050,25
20241204,133500,150069720,10080,10080,10080,10080,0
20241204,133400,150069720,10080,10080,10080,10080,3
20241204,133300,150039480,10080,10080,10080,10080,0
20241204,133200,150039480,10080,10080,10080,10080,0
20241204,133100,150039480,10080,10080,10080,10080,0
20241204,133000,150039480,10080,10080,10080,10080,20
20241204,132900,149837880,10050,10050,10050,10050,0
20241204,132800,149837880,10050,10050,10050,10050,2
20241204,132700,149817780,10080,10080,10080,10080,1
20241204,132600,149807700,10080,10080,10080,10080,0
20241204,132500,149807700,10080,10080,10080,10080,2
20241204,132400,149787540,10060,10060,10060,10060,0
20241204,132300,149787540,10060,10060,10060,10060,0
20241204,132200,149787540,10060,10060,10060,10060,3
20241204,132100,149757360,10080,10080,10080,10080,0
20241204,132000,149757360,10080,10080,10080,10060,28
20241204,131900,149475160,10090,10090,10090,10090,0
20241204,131800,149475160,10090,10060,10090,10060,54
20241204,131700,148930390,10090,10090,10090,10090,1
20241204,131600,148920300,10090,10090,10090,10090,0
20241204,131500,148920300,10090,10090,10090,10090,0
20241204,131400,148920300,10090,10090,10090,10090,12
20241204,131300,148799220,10090,10090,10090,10090,0
20241204,131200,148799220,10090,10090,10090,10090,1
20241204,131100,148789130,10090,10090,10090,10090,0
20241204,131000,148789130,10090,10090,10090,10090,0
20241204,130900,148789130,10090,10090,10090,10090,19
20241204,130800,148597420,10090,10090,10090,10090,0
20241204,130700,148597420,10090,10090,10090,10090,6
20241204,130600,148536880,10090,10090,10090,10090,0
20241204,130500,148536880,10090,10080,10090,10080,9
20241204,130400,148446150,10090,10090,10090,10090,1
20241204,130300,148436060,10060,10060,10060,10060,0
20241204,130200,148436060,10060,10070,10070,10060,15
20241204,130100,148285140,10070,10070,10070,10070,0
20241204,130000,148285140,10070,10070,10070,10070,0
20241204,125900,148285140,10070,10070,10070,10070,0
20241204,125800,148285140,10070,10080,10080,10070,198
20241204,125700,146289430,10090,10090,10090,10090,91
20241204,125600,145371240,10090,10090,10090,10090,0
20241204,125500,145371240,10090,10090,10090,10090,0
20241204,125400,145371240,10090,10090,10090,10090,0
20241204,125300,145371240,10090,10070,10090,10070,2
20241204,125200,145351080,10090,10090,10090,10090,0
20241204,125100,145351080,10090,10090,10090,10090,0
20241204,125000,145351080,10090,10090,10090,10090,0
20241204,124900,145351080,10090,10090,10090,10090,0
20241204,124800,145351080,10090,10090,10090,10090,0
20241204,124700,145351080,10090,10090,10090,10090,2
20241204,124600,145330900,10100,10100,10100,10100,0
20241204,124500,145330900,10100,10100,10100,10100,0
20241204,124400,145330900,10100,10100,10100,10100,0
20241204,124300,145330900,10100,10100,10100,10100,0
20241204,124200,145330900,10100,10100,10100,10100,0
20241204,124100,145330900,10100,10100,10100,10100,0
20241204,124000,145330900,10100,10100,10100,10100,0
20241204,123900,145330900,10100,10100,10100,10100,0
20241204,123800,145330900,10100,10100,10100,10100,0
20241204,123700,145330900,10100,10100,10100,10100,0
20241204,123600,145330900,10100,10100,10100,10100,0
20241204,123500,145330900,10100,10100,10100,10100,0
20241204,123400,145330900,10100,10100,10100,10100,1
20241204,123300,145320800,10100,10100,10100,10100,0
20241204,123200,145320800,10100,10100,10100,10100,0
20241204,123100,145320800,10100,10090,10100,10090,100
20241204,123000,144311070,10100,10100,10100,10100,1
20241204,122900,144300970,10100,10100,10100,10100,1
20241204,122800,144290870,10100,10100,10100,10100,0
20241204,122700,144290870,10100,10100,10100,10100,0
20241204,122600,144290870,10100,10100,10100,10100,0
20241204,122500,144290870,10100,10100,10100,10100,0
20241204,122400,144290870,10100,10050,10100,10050,117
20241204,122300,143109710,10100,10100,10100,10100,0
20241204,122200,143109710,10100,10100,10100,10100,0
20241204,122100,143109710,10100,10100,10100,10100,0
20241204,122000,143109710,10100,10100,10100,10100,0
20241204,121900,143109710,10100,10090,10100,10090,7
20241204,121800,143039070,10090,10090,10090,10090,0
20241204,121700,143039070,10090,10090,10090,10090,0
20241204,121600,143039070,10090,10090,10090,10090,20
20241204,121500,142837270,10090,10090,10090,10090,0
20241204,121400,142837270,10090,10090,10090,10090,0
20241204,121300,142837270,10090,10090,10090,10090,4
20241204,121200,142796910,10090,10090,10090,10090,0
20241204,121100,142796910,10090,10090,10090,10090,1
20241204,121000,142786820,10080,10080,10080,10080,0
20241204,120900,142786820,10080,10080,10080,10080,0
20241204,120800,142786820,10080,10080,10080,10080,0
20241204,120700,142786820,10080,10080,10080,10080,0
20241204,120600,142786820,10080,10080,10080,10080,0
20241204,120500,142786820,10080,10080,10080,10080,0
20241204,120400,142786820,10080,10080,10080,10080,9
20241204,120300,142696100,10030,10030,10030,10030,0
20241204,120200,142696100,10030,10030,10030,10030,0
20241204,120100,142696100,10030,10060,10060,10030,199
20241204,120000,140694290,10080,10080,10080,10080,0
20241204,115900,140694290,10080,10080,10080,10080,508
20241204,115800,135573650,10070,10060,10070,10060,44
20241204,115700,135130790,10050,10000,10050,10000,95
20241204,115600,134177510,9990,9990,9990,9990,40
20241204,115500,133777910,9990,9990,9990,9990,0
20241204,115400,133777910,9990,9990,9990,9990,13
20241204,115300,133648040,9980,9980,9980,9980,0
20241204,115200,133648040,9980,9980,9980,9980,1
20241204,115100,133638060,9960,9940,9960,9940,138
20241204,115000,132264150,9940,9940,9940,9940,0
20241204,114900,132264150,9940,9940,9940,9940,17
20241204,114800,132095170,9940,9940,9940,9940,17
20241204,114700,131926190,9920,9920,9920,9920,0
20241204,114600,131926190,9920,9920,9920,9920,3
20241204,114500,131896430,9920,9910,9920,9910,47
20241204,114400,131430260,9910,9910,9910,9910,0
20241204,114300,131430260,9910,9910,9910,9910,1
20241204,114200,131420350,9870,9870,9870,9870,0
20241204,114100,131420350,9870,9870,9870,9870,0
20241204,114000,131420350,9870,9870,9870,9870,0
20241204,113900,131420350,9870,9870,9870,9870,0
20241204,113800,131420350,9870,9880,9880,9870,310
20241204,113700,128359680,9910,9910,9910,9910,0
20241204,113600,128359680,9910,9910,9910,9910,0
20241204,113500,128359680,9910,9910,9910,9910,2
20241204,113400,128339860,9870,9870,9870,9870,0
20241204,113300,128339860,9870,9870,9870,9870,0
20241204,113200,128339860,9870,9870,9870,9870,0
20241204,113100,128339860,9870,9870,9870,9870,0
20241204,113000,128339860,9870,9870,9870,9870,0
20241204,112900,128339860,9870,9870,9870,9870,0
20241204,112800,128339860,9870,9870,9870,9870,500
20241204,112700,123404860,9910,9910,9910,9910,0
20241204,112600,123404860,9910,9910,9910,9910,1
20241204,112500,123394950,9850,9850,9850,9850,0
20241204,112400,123394950,9850,9850,9850,9850,0
20241204,112300,123394950,9850,9850,9850,9850,0
20241204,112200,123394950,9850,9850,9850,9850,0
20241204,112100,123394950,9850,9860,9860,9850,98
20241204,112000,122429110,9940,9940,9940,9940,1
20241204,111900,122419170,9850,9850,9850,9850,0
20241204,111800,122419170,9850,9860,9860,9850,350
20241204,111700,118971240,9870,9880,9880,9870,112
20241204,111600,117865270,9940,9940,9940,9940,0
20241204,111500,117865270,9940,9940,9940,9940,0
20241204,111400,117865270,9940,9940,9940,9940,0
20241204,111300,117865270,9940,9940,9940,9940,0
20241204,111200,117865270,9940,9940,9940,9940,0
20241204,111100,117865270,9940,9940,9940,9940,0
20241204,111000,117865270,9940,9890,9940,9880,250
20241204,110900,115393290,9950,9950,9950,9950,0
20241204,110800,115393290,9950,9950,9950,9950,0
20241204,110700,115393290,9950,9950,9950,9950,0
20241204,110600,115393290,9950,9950,9950,9950,0
20241204,110500,115393290,9950,9930,9950,9890,471
20241204,110400,110733960,9930,9940,9940,9930,10
20241204,110300,110634570,9940,9940,9940,9940,0
20241204,110200,110634570,9940,9940,9940,9940,1
20241204,110100,110624630,9960,9960,9960,9960,1
20241204,110000,110614670,9950,9950,9950,9950,0
20241204,105900,110614670,9950,9950,9950,9950,10
20241204,105800,110515170,9960,9960,9960,9960,0
20241204,105700,110515170,9960,9960,9960,9960,0
20241204,105600,110515170,9960,9960,9960,9960,0
20241204,105500,110515170,9960,9960,9960,9960,0
20241204,105400,110515170,9960,9960,9960,9960,0
20241204,105300,110515170,9960,9960,9960,9960,0
20241204,105200,110515170,9960,9960,9960,9960,0
20241204,105100,110515170,9960,9960,9960,9960,0
20241204,105000,110515170,9960,9960,9960,9960,0
20241204,104900,110515170,9960,9960,9960,9960,0
20241204,104800,110515170,9960,9960,9960,9960,0
20241204,104700,110515170,9960,9960,9960,9960,0
20241204,104600,110515170,9960,9960,9960,9960,2
20241204,104500,110495250,9960,9960,9960,9960,0
20241204,104400,110495250,9960,9960,9960,9960,0
20241204,104300,110495250,9960,9960,9960,9960,0
20241204,104200,110495250,9960,9960,9960,9960,1
20241204,104100,110485290,9960,9960,9960,9960,0
20241204,104000,110485290,9960,9960,9960,9960,0
20241204,103900,110485290,9960,9960,9960,9960,0
20241204,103800,110485290,9960,9960,9960,9960,0
20241204,103700,110485290,9960,9960,9960,9960,0
20241204,103600,110485290,9960,9960,9960,9960,0
20241204,103500,110485290,9960,9920,9960,9920,11
20241204,103400,110376130,9960,9960,9960,9960,0
20241204,103300,110376130,9960,9960,9960,9960,0
20241204,103200,110376130,9960,9960,9960,9960,3
20241204,103100,110346250,9960,9960,9960,9960,0
20241204,103000,110346250,9960,9960,9960,9960,0
20241204,102900,110346250,9960,9960,9960,9960,0
20241204,102800,110346250,9960,9960,9960,9960,0
20241204,102700,110346250,9960,9960,9960,9960,0
20241204,102600,110346250,9960,9960,9960,9960,0
20241204,102500,110346250,9960,9960,9960,9960,0
20241204,102400,110346250,9960,9960,9960,9960,0
20241204,102300,110346250,9960,9960,9960,9960,0
20241204,102200,110346250,9960,9960,9960,9960,0
20241204,102100,110346250,9960,9960,9960,9960,0
20241204,102000,110346250,9960,9960,9960,9960,0
20241204,101900,110346250,9960,9960,9960,9960,0
20241204,101800,110346250,9960,9960,9960,9960,1
20241204,101700,110336290,9960,9960,9960,9960,0
20241204,101600,110336290,9960,9960,9960,9960,1
20241204,101500,110326330,9890,9900,9900,9890,558
20241204,101400,104802660,9900,9900,9900,9900,20
20241204,101300,104604660,9960,9960,9960,9960,0
20241204,101200,104604660,9960,9960,9960,9960,0
20241204,101100,104604660,9960,9960,9960,9960,0
20241204,101000,104604660,9960,9960,9960,9960,0
20241204,100900,104604660,9960,9960,9960,9960,1
20241204,100800,104594700,9960,9960,9960,9960,0
20241204,100700,104594700,9960,9960,9960,9960,0
20241204,100600,104594700,9960,9960,9960,9960,19
20241204,100500,104405460,9880,9880,9880,9880,0
20241204,100400,104405460,9880,9920,9920,9880,91
20241204,100300,103504550,9960,9960,9960,9960,50
20241204,100200,103006550,9960,9960,9960,9960,0
20241204,100100,103006550,9960,9960,9960,9960,0
20241204,100000,103006550,9960,9960,9960,9960,0
20241204,095900,103006550,9960,9950,9960,9950,10
20241204,095800,102906980,9960,9960,9960,9960,0
20241204,095700,102906980,9960,9960,9960,9960,38
20241204,095600,102528500,9960,9960,9960,9960,10
20241204,095500,102428900,9960,9910,9980,9910,105
20241204,095400,101383220,9960,9950,9960,9950,188
20241204,095300,99511340,9950,9950,9950,9950,1
20241204,095200,99501390,9880,9900,9900,9880,250
20241204,095100,97027520,9890,9890,9890,9890,0
20241204,095000,97027520,9890,9890,9890,9890,0
20241204,094900,97027520,9890,9890,9890,9890,4
20241204,094800,96987960,9950,9880,9950,9880,301
20241204,094700,94014010,9880,9880,9880,9880,0
20241204,094600,94014010,9880,9880,9880,9880,1
20241204,094500,94004130,9960,9920,9960,9920,32
20241204,094400,93686100,9930,9880,9930,9840,1388
20241204,094300,80006920,9880,9940,9950,9880,209
20241204,094200,77941570,9940,9940,9940,9940,50
20241204,094100,77444570,9940,9880,9940,9870,251
20241204,094000,74966940,9880,9910,9950,9880,299
20241204,093900,72005090,9930,9930,9930,9920,235
20241204,093800,69672570,9940,9940,9940,9940,0
20241204,093700,69672570,9940,9990,9990,9940,67
20241204,093600,69006430,9950,9950,9950,9950,2
20241204,093500,68986530,10000,10000,10000,10000,0
20241204,093400,68986530,10000,10000,10000,10000,0
20241204,093300,68986530,10000,10000,10000,10000,0
20241204,093200,68986530,10000,10000,10000,10000,0
20241204,093100,68986530,10000,10000,10000,10000,0
20241204,093000,68986530,10000,10000,10000,10000,0
20241204,092900,68986530,10000,9950,10000,9930,800
20241204,092800,61029370,9950,10000,10000,9950,300
20241204,092700,58041010,10080,10080,10080,10080,300
20241204,092600,55017010,10090,10090,10090,10090,0
20241204,092500,55017010,10090,10080,10090,10080,2
20241204,092400,54996840,9990,10010,10010,9990,5
20241204,092300,54946860,10110,10000,10110,9980,94
20241204,092200,54007080,10010,10010,10010,10010,205
20241204,092100,51955030,10010,10010,10010,10010,0
20241204,092000,51955030,10010,10010,10010,10010,0
20241204,091900,51955030,10010,10020,10020,10010,110
20241204,091800,50853740,10030,10030,10030,10030,20
20241204,091700,50653140,10120,10120,10120,10120,0
20241204,091600,50653140,10120,10120,10120,10120,0
20241204,091500,50653140,10120,10120,10120,10120,0
20241204,091400,50653140,10120,9980,10120,9980,978
20241204,091300,40787630,10050,10050,10050,10050,0
20241204,091200,40787630,10050,10040,10050,10040,2
20241204,091100,40767540,10050,10040,10050,9950,4
20241204,091000,40727450,10020,9990,10020,9980,146
20241204,090900,39266720,9990,9980,9990,9980,813
20241204,090800,31152970,9980,9970,9980,9890,891
20241204,090700,22309210,9990,9990,9990,9990,2
20241204,090600,22289230,9960,9940,9960,9940,52
20241204,090500,21771950,9940,9930,9940,9930,39
20241204,090400,21384670,9930,9850,9940,9840,173
20241204,090300,19680870,10100,10100,10100,10100,0
20241204,090200,19680870,10100,10100,10100,10100,0
20241204,090100,19680870,10100,10090,10110,9800,940
20241204,090000,10439590,10120,9850,10120,9800,1060