KissMeData/389500/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,213400,911545830,15200,15200,15200,15200,754
20241204,213300,911545830,15200,15200,15200,15200,0
20241204,213200,911545830,15200,15200,15200,15200,0
20241204,213100,911545830,15200,15200,15200,15200,0
20241204,213000,911545830,15200,15200,15200,15200,0
20241204,212900,911545830,15200,15200,15200,15200,0
20241204,212800,911545830,15200,15200,15200,15200,0
20241204,212700,911545830,15200,15200,15200,15200,0
20241204,212600,911545830,15200,15200,15200,15200,0
20241204,212500,911545830,15200,15200,15200,15200,0
20241204,212400,911545830,15200,15200,15200,15200,0
20241204,212300,911545830,15200,15200,15200,15200,0
20241204,212200,911545830,15200,15200,15200,15200,0
20241204,212100,911545830,15200,15200,15200,15200,0
20241204,212000,911545830,15200,15200,15200,15200,0
20241204,211900,911545830,15200,15200,15200,15200,0
20241204,211800,911545830,15200,15200,15200,15200,0
20241204,211700,911545830,15200,15200,15200,15200,0
20241204,211600,911545830,15200,15200,15200,15200,0
20241204,211500,911545830,15200,15200,15200,15200,0
20241204,211400,911545830,15200,15200,15200,15200,0
20241204,211300,911545830,15200,15200,15200,15200,0
20241204,211200,911545830,15200,15200,15200,15200,0
20241204,211100,911545830,15200,15200,15200,15200,0
20241204,211000,911545830,15200,15200,15200,15200,0
20241204,210900,911545830,15200,15200,15200,15200,0
20241204,210800,911545830,15200,15200,15200,15200,0
20241204,210700,911545830,15200,15200,15200,15200,0
20241204,210600,911545830,15200,15200,15200,15200,0
20241204,210500,911545830,15200,15200,15200,15200,0
20241204,210400,911545830,15200,15200,15200,15200,754
20241204,210300,911545830,15200,15200,15200,15200,0
20241204,210200,911545830,15200,15200,15200,15200,0
20241204,210100,911545830,15200,15200,15200,15200,0
20241204,210000,911545830,15200,15200,15200,15200,0
20241204,205900,911545830,15200,15200,15200,15200,0
20241204,205800,911545830,15200,15200,15200,15200,0
20241204,205700,911545830,15200,15200,15200,15200,0
20241204,205600,911545830,15200,15200,15200,15200,0
20241204,205500,911545830,15200,15200,15200,15200,0
20241204,205400,911545830,15200,15200,15200,15200,0
20241204,205300,911545830,15200,15200,15200,15200,0
20241204,205200,911545830,15200,15200,15200,15200,0
20241204,205100,911545830,15200,15200,15200,15200,0
20241204,205000,911545830,15200,15200,15200,15200,0
20241204,204900,911545830,15200,15200,15200,15200,0
20241204,204800,911545830,15200,15200,15200,15200,0
20241204,204700,911545830,15200,15200,15200,15200,0
20241204,204600,911545830,15200,15200,15200,15200,0
20241204,204500,911545830,15200,15200,15200,15200,0
20241204,204400,911545830,15200,15200,15200,15200,0
20241204,204300,911545830,15200,15200,15200,15200,0
20241204,204200,911545830,15200,15200,15200,15200,0
20241204,204100,911545830,15200,15200,15200,15200,0
20241204,204000,911545830,15200,15200,15200,15200,0
20241204,203900,911545830,15200,15200,15200,15200,0
20241204,203800,911545830,15200,15200,15200,15200,0
20241204,203700,911545830,15200,15200,15200,15200,0
20241204,203600,911545830,15200,15200,15200,15200,0
20241204,203500,911545830,15200,15200,15200,15200,0
20241204,203400,911545830,15200,15200,15200,15200,754
20241204,203300,911545830,15200,15200,15200,15200,0
20241204,203200,911545830,15200,15200,15200,15200,0
20241204,203100,911545830,15200,15200,15200,15200,0
20241204,203000,911545830,15200,15200,15200,15200,0
20241204,202900,911545830,15200,15200,15200,15200,0
20241204,202800,911545830,15200,15200,15200,15200,0
20241204,202700,911545830,15200,15200,15200,15200,0
20241204,202600,911545830,15200,15200,15200,15200,0
20241204,202500,911545830,15200,15200,15200,15200,0
20241204,202400,911545830,15200,15200,15200,15200,0
20241204,202300,911545830,15200,15200,15200,15200,0
20241204,202200,911545830,15200,15200,15200,15200,0
20241204,202100,911545830,15200,15200,15200,15200,0
20241204,202000,911545830,15200,15200,15200,15200,0
20241204,201900,911545830,15200,15200,15200,15200,0
20241204,201800,911545830,15200,15200,15200,15200,0
20241204,201700,911545830,15200,15200,15200,15200,0
20241204,201600,911545830,15200,15200,15200,15200,0
20241204,201500,911545830,15200,15200,15200,15200,0
20241204,201400,911545830,15200,15200,15200,15200,0
20241204,201300,911545830,15200,15200,15200,15200,0
20241204,201200,911545830,15200,15200,15200,15200,0
20241204,201100,911545830,15200,15200,15200,15200,0
20241204,201000,911545830,15200,15200,15200,15200,0
20241204,200900,911545830,15200,15200,15200,15200,0
20241204,200800,911545830,15200,15200,15200,15200,0
20241204,200700,911545830,15200,15200,15200,15200,0
20241204,200600,911545830,15200,15200,15200,15200,0
20241204,200500,911545830,15200,15200,15200,15200,0
20241204,200400,911545830,15200,15200,15200,15200,754
20241204,200300,911545830,15200,15200,15200,15200,0
20241204,200200,911545830,15200,15200,15200,15200,0
20241204,200100,911545830,15200,15200,15200,15200,0
20241204,200000,911545830,15200,15200,15200,15200,0
20241204,195900,911545830,15200,15200,15200,15200,0
20241204,195800,911545830,15200,15200,15200,15200,0
20241204,195700,911545830,15200,15200,15200,15200,0
20241204,195600,911545830,15200,15200,15200,15200,0
20241204,195500,911545830,15200,15200,15200,15200,0
20241204,195400,911545830,15200,15200,15200,15200,0
20241204,195300,911545830,15200,15200,15200,15200,0
20241204,195200,911545830,15200,15200,15200,15200,0
20241204,195100,911545830,15200,15200,15200,15200,0
20241204,195000,911545830,15200,15200,15200,15200,0
20241204,194900,911545830,15200,15200,15200,15200,0
20241204,194800,911545830,15200,15200,15200,15200,0
20241204,194700,911545830,15200,15200,15200,15200,0
20241204,194600,911545830,15200,15200,15200,15200,0
20241204,194500,911545830,15200,15200,15200,15200,0
20241204,194400,911545830,15200,15200,15200,15200,0
20241204,194300,911545830,15200,15200,15200,15200,0
20241204,194200,911545830,15200,15200,15200,15200,0
20241204,194100,911545830,15200,15200,15200,15200,0
20241204,194000,911545830,15200,15200,15200,15200,0
20241204,193900,911545830,15200,15200,15200,15200,0
20241204,193800,911545830,15200,15200,15200,15200,0
20241204,193700,911545830,15200,15200,15200,15200,0
20241204,193600,911545830,15200,15200,15200,15200,0
20241204,193500,911545830,15200,15200,15200,15200,0
20241204,193400,911545830,15200,15200,15200,15200,754
20241204,193300,911545830,15200,15200,15200,15200,0
20241204,193200,911545830,15200,15200,15200,15200,0
20241204,193100,911545830,15200,15200,15200,15200,0
20241204,193000,911545830,15200,15200,15200,15200,0
20241204,192900,911545830,15200,15200,15200,15200,0
20241204,192800,911545830,15200,15200,15200,15200,0
20241204,192700,911545830,15200,15200,15200,15200,0
20241204,192600,911545830,15200,15200,15200,15200,0
20241204,192500,911545830,15200,15200,15200,15200,0
20241204,192400,911545830,15200,15200,15200,15200,0
20241204,192300,911545830,15200,15200,15200,15200,0
20241204,192200,911545830,15200,15200,15200,15200,0
20241204,192100,911545830,15200,15200,15200,15200,0
20241204,192000,911545830,15200,15200,15200,15200,0
20241204,191900,911545830,15200,15200,15200,15200,0
20241204,191800,911545830,15200,15200,15200,15200,0
20241204,191700,911545830,15200,15200,15200,15200,0
20241204,191600,911545830,15200,15200,15200,15200,0
20241204,191500,911545830,15200,15200,15200,15200,0
20241204,191400,911545830,15200,15200,15200,15200,0
20241204,191300,911545830,15200,15200,15200,15200,0
20241204,191200,911545830,15200,15200,15200,15200,0
20241204,191100,911545830,15200,15200,15200,15200,0
20241204,191000,911545830,15200,15200,15200,15200,0
20241204,190900,911545830,15200,15200,15200,15200,0
20241204,190800,911545830,15200,15200,15200,15200,0
20241204,190700,911545830,15200,15200,15200,15200,0
20241204,190600,911545830,15200,15200,15200,15200,0
20241204,190500,911545830,15200,15200,15200,15200,0
20241204,190400,911545830,15200,15200,15200,15200,754
20241204,190300,911545830,15200,15200,15200,15200,0
20241204,190200,911545830,15200,15200,15200,15200,0
20241204,190100,911545830,15200,15200,15200,15200,0
20241204,190000,911545830,15200,15200,15200,15200,0
20241204,185900,911545830,15200,15200,15200,15200,0
20241204,185800,911545830,15200,15200,15200,15200,0
20241204,185700,911545830,15200,15200,15200,15200,0
20241204,185600,911545830,15200,15200,15200,15200,0
20241204,185500,911545830,15200,15200,15200,15200,0
20241204,185400,911545830,15200,15200,15200,15200,0
20241204,185300,911545830,15200,15200,15200,15200,0
20241204,185200,911545830,15200,15200,15200,15200,0
20241204,185100,911545830,15200,15200,15200,15200,0
20241204,185000,911545830,15200,15200,15200,15200,0
20241204,184900,911545830,15200,15200,15200,15200,0
20241204,184800,911545830,15200,15200,15200,15200,0
20241204,184700,911545830,15200,15200,15200,15200,0
20241204,184600,911545830,15200,15200,15200,15200,0
20241204,184500,911545830,15200,15200,15200,15200,0
20241204,184400,911545830,15200,15200,15200,15200,0
20241204,184300,911545830,15200,15200,15200,15200,0
20241204,184200,911545830,15200,15200,15200,15200,0
20241204,184100,911545830,15200,15200,15200,15200,0
20241204,184000,911545830,15200,15200,15200,15200,0
20241204,183900,911545830,15200,15200,15200,15200,0
20241204,183800,911545830,15200,15200,15200,15200,0
20241204,183700,911545830,15200,15200,15200,15200,0
20241204,183600,911545830,15200,15200,15200,15200,0
20241204,183500,911545830,15200,15200,15200,15200,0
20241204,183400,911545830,15200,15200,15200,15200,754
20241204,183300,911545830,15200,15200,15200,15200,0
20241204,183200,911545830,15200,15200,15200,15200,0
20241204,183100,911545830,15200,15200,15200,15200,0
20241204,183000,911545830,15200,15200,15200,15200,0
20241204,182900,911545830,15200,15200,15200,15200,0
20241204,182800,911545830,15200,15200,15200,15200,0
20241204,182700,911545830,15200,15200,15200,15200,0
20241204,182600,911545830,15200,15200,15200,15200,0
20241204,182500,911545830,15200,15200,15200,15200,0
20241204,182400,911545830,15200,15200,15200,15200,0
20241204,182300,911545830,15200,15200,15200,15200,0
20241204,182200,911545830,15200,15200,15200,15200,0
20241204,182100,911545830,15200,15200,15200,15200,0
20241204,182000,911545830,15200,15200,15200,15200,0
20241204,181900,911545830,15200,15200,15200,15200,0
20241204,181800,911545830,15200,15200,15200,15200,0
20241204,181700,911545830,15200,15200,15200,15200,0
20241204,181600,911545830,15200,15200,15200,15200,0
20241204,181500,911545830,15200,15200,15200,15200,0
20241204,181400,911545830,15200,15200,15200,15200,0
20241204,181300,911545830,15200,15200,15200,15200,0
20241204,181200,911545830,15200,15200,15200,15200,0
20241204,181100,911545830,15200,15200,15200,15200,0
20241204,181000,911545830,15200,15200,15200,15200,0
20241204,180900,911545830,15200,15200,15200,15200,0
20241204,180800,911545830,15200,15200,15200,15200,0
20241204,180700,911545830,15200,15200,15200,15200,0
20241204,180600,911545830,15200,15200,15200,15200,0
20241204,180500,911545830,15200,15200,15200,15200,0
20241204,180400,911545830,15200,15200,15200,15200,754
20241204,180300,911545830,15200,15200,15200,15200,0
20241204,180200,911545830,15200,15200,15200,15200,0
20241204,180100,911545830,15200,15200,15200,15200,0
20241204,180000,911545830,15200,15200,15200,15200,0
20241204,175900,911545830,15200,15200,15200,15200,0
20241204,175800,911545830,15200,15200,15200,15200,0
20241204,175700,911545830,15200,15200,15200,15200,0
20241204,175600,911545830,15200,15200,15200,15200,0
20241204,175500,911545830,15200,15200,15200,15200,0
20241204,175400,911545830,15200,15200,15200,15200,0
20241204,175300,911545830,15200,15200,15200,15200,0
20241204,175200,911545830,15200,15200,15200,15200,0
20241204,175100,911545830,15200,15200,15200,15200,0
20241204,175000,911545830,15200,15200,15200,15200,0
20241204,174900,911545830,15200,15200,15200,15200,0
20241204,174800,911545830,15200,15200,15200,15200,0
20241204,174700,911545830,15200,15200,15200,15200,0
20241204,174600,911545830,15200,15200,15200,15200,0
20241204,174500,911545830,15200,15200,15200,15200,0
20241204,174400,911545830,15200,15200,15200,15200,0
20241204,174300,911545830,15200,15200,15200,15200,0
20241204,174200,911545830,15200,15200,15200,15200,0
20241204,174100,911545830,15200,15200,15200,15200,0
20241204,174000,911545830,15200,15200,15200,15200,0
20241204,173900,911545830,15200,15200,15200,15200,0
20241204,173800,911545830,15200,15200,15200,15200,0
20241204,173700,911545830,15200,15200,15200,15200,0
20241204,173600,911545830,15200,15200,15200,15200,0
20241204,173500,911545830,15200,15200,15200,15200,0
20241204,173400,911545830,15200,15200,15200,15200,754
20241204,173300,911545830,15200,15200,15200,15200,0
20241204,173200,911545830,15200,15200,15200,15200,0
20241204,173100,911545830,15200,15200,15200,15200,0
20241204,173000,911545830,15200,15200,15200,15200,0
20241204,172900,911545830,15200,15200,15200,15200,0
20241204,172800,911545830,15200,15200,15200,15200,0
20241204,172700,911545830,15200,15200,15200,15200,0
20241204,172600,911545830,15200,15200,15200,15200,0
20241204,172500,911545830,15200,15200,15200,15200,0
20241204,172400,911545830,15200,15200,15200,15200,0
20241204,172300,911545830,15200,15200,15200,15200,0
20241204,172200,911545830,15200,15200,15200,15200,0
20241204,172100,911545830,15200,15200,15200,15200,0
20241204,172000,911545830,15200,15200,15200,15200,0
20241204,171900,911545830,15200,15200,15200,15200,0
20241204,171800,911545830,15200,15200,15200,15200,0
20241204,171700,911545830,15200,15200,15200,15200,0
20241204,171600,911545830,15200,15200,15200,15200,0
20241204,171500,911545830,15200,15200,15200,15200,0
20241204,171400,911545830,15200,15200,15200,15200,0
20241204,171300,911545830,15200,15200,15200,15200,0
20241204,171200,911545830,15200,15200,15200,15200,0
20241204,171100,911545830,15200,15200,15200,15200,0
20241204,171000,911545830,15200,15200,15200,15200,0
20241204,170900,911545830,15200,15200,15200,15200,0
20241204,170800,911545830,15200,15200,15200,15200,0
20241204,170700,911545830,15200,15200,15200,15200,0
20241204,170600,911545830,15200,15200,15200,15200,0
20241204,170500,911545830,15200,15200,15200,15200,0
20241204,170400,911545830,15200,15200,15200,15200,754
20241204,170300,911545830,15200,15200,15200,15200,0
20241204,170200,911545830,15200,15200,15200,15200,0
20241204,170100,911545830,15200,15200,15200,15200,0
20241204,170000,911545830,15200,15200,15200,15200,0
20241204,165900,911545830,15200,15200,15200,15200,0
20241204,165800,911545830,15200,15200,15200,15200,0
20241204,165700,911545830,15200,15200,15200,15200,0
20241204,165600,911545830,15200,15200,15200,15200,0
20241204,165500,911545830,15200,15200,15200,15200,0
20241204,165400,911545830,15200,15200,15200,15200,0
20241204,165300,911545830,15200,15200,15200,15200,0
20241204,165200,911545830,15200,15200,15200,15200,0
20241204,165100,911545830,15200,15200,15200,15200,0
20241204,165000,911545830,15200,15200,15200,15200,0
20241204,164900,911545830,15200,15200,15200,15200,0
20241204,164800,911545830,15200,15200,15200,15200,0
20241204,164700,911545830,15200,15200,15200,15200,0
20241204,164600,911545830,15200,15200,15200,15200,0
20241204,164500,911545830,15200,15200,15200,15200,0
20241204,164400,911545830,15200,15200,15200,15200,0
20241204,164300,911545830,15200,15200,15200,15200,0
20241204,164200,911545830,15200,15200,15200,15200,0
20241204,164100,911545830,15200,15200,15200,15200,0
20241204,164000,911545830,15200,15200,15200,15200,0
20241204,163900,911545830,15200,15200,15200,15200,0
20241204,163800,911545830,15200,15200,15200,15200,0
20241204,163700,911545830,15200,15200,15200,15200,0
20241204,163600,911545830,15200,15200,15200,15200,0
20241204,163500,911545830,15200,15200,15200,15200,0
20241204,163400,911545830,15200,15200,15200,15200,754
20241204,163300,911545830,15200,15200,15200,15200,0
20241204,163200,911545830,15200,15200,15200,15200,0
20241204,163100,911545830,15200,15200,15200,15200,0
20241204,163000,911545830,15200,15200,15200,15200,0
20241204,162900,911545830,15200,15200,15200,15200,0
20241204,162800,911545830,15200,15200,15200,15200,0
20241204,162700,911545830,15200,15200,15200,15200,0
20241204,162600,911545830,15200,15200,15200,15200,0
20241204,162500,911545830,15200,15200,15200,15200,0
20241204,162400,911545830,15200,15200,15200,15200,0
20241204,162300,911545830,15200,15200,15200,15200,0
20241204,162200,911545830,15200,15200,15200,15200,0
20241204,162100,911545830,15200,15200,15200,15200,0
20241204,162000,911545830,15200,15200,15200,15200,0
20241204,161900,911545830,15200,15200,15200,15200,0
20241204,161800,911545830,15200,15200,15200,15200,0
20241204,161700,911545830,15200,15200,15200,15200,0
20241204,161600,911545830,15200,15200,15200,15200,0
20241204,161500,911545830,15200,15200,15200,15200,0
20241204,161400,911545830,15200,15200,15200,15200,0
20241204,161300,911545830,15200,15200,15200,15200,0
20241204,161200,911545830,15200,15200,15200,15200,0
20241204,161100,911545830,15200,15200,15200,15200,0
20241204,161000,911545830,15200,15200,15200,15200,0
20241204,160900,911545830,15200,15200,15200,15200,0
20241204,160800,911545830,15200,15200,15200,15200,0
20241204,160700,911545830,15200,15200,15200,15200,0
20241204,160600,911545830,15200,15200,15200,15200,0
20241204,160500,911545830,15200,15200,15200,15200,0
20241204,160400,911545830,15200,15200,15200,15200,754
20241204,160300,911545830,15200,15200,15200,15200,0
20241204,160200,911545830,15200,15200,15200,15200,0
20241204,160100,911545830,15200,15200,15200,15200,0
20241204,160000,911545830,15200,15200,15200,15200,0
20241204,155900,911545830,15200,15200,15200,15200,0
20241204,155800,911545830,15200,15200,15200,15200,0
20241204,155700,911545830,15200,15200,15200,15200,0
20241204,155600,911545830,15200,15200,15200,15200,0
20241204,155500,911545830,15200,15200,15200,15200,0
20241204,155400,911545830,15200,15200,15200,15200,0
20241204,155300,911545830,15200,15200,15200,15200,0
20241204,155200,911545830,15200,15200,15200,15200,0
20241204,155100,911545830,15200,15200,15200,15200,0
20241204,155000,911545830,15200,15200,15200,15200,0
20241204,154900,911545830,15200,15200,15200,15200,0
20241204,154800,911545830,15200,15200,15200,15200,0
20241204,154700,911545830,15200,15200,15200,15200,0
20241204,154600,911545830,15200,15200,15200,15200,0
20241204,154500,911545830,15200,15200,15200,15200,0
20241204,154400,911545830,15200,15200,15200,15200,0
20241204,154300,911545830,15200,15200,15200,15200,0
20241204,154200,911545830,15200,15200,15200,15200,0
20241204,154100,911545830,15200,15200,15200,15200,0
20241204,154000,911545830,15200,15200,15200,15200,0
20241204,153900,911545830,15200,15200,15200,15200,0
20241204,153800,911545830,15200,15200,15200,15200,0
20241204,153700,911545830,15200,15200,15200,15200,0
20241204,153600,911545830,15200,15200,15200,15200,0
20241204,153500,911545830,15200,15200,15200,15200,0
20241204,153400,911545830,15200,15200,15200,15200,754
20241204,153300,911545830,15200,15200,15200,15200,0
20241204,153200,911545830,15200,15200,15200,15200,0
20241204,153100,911545830,15200,15200,15200,15200,0
20241204,153000,911545830,15200,15200,15200,15200,754
20241204,152900,900085030,15200,15200,15200,15200,0
20241204,152800,900085030,15200,15200,15200,15200,0
20241204,152700,900085030,15200,15200,15200,15200,0
20241204,152600,900085030,15200,15200,15200,15200,0
20241204,152500,900085030,15200,15200,15200,15200,0
20241204,152400,900085030,15200,15200,15200,15200,0
20241204,152300,900085030,15200,15200,15200,15200,0
20241204,152200,900085030,15200,15200,15200,15200,0
20241204,152100,900085030,15200,15200,15200,15200,0
20241204,152000,900085030,15200,15200,15200,15200,0
20241204,151900,900085030,15200,15210,15210,15200,40
20241204,151800,899477020,15200,15200,15200,15200,0
20241204,151700,899477020,15200,15210,15210,15200,57
20241204,151600,898610420,15210,15210,15210,15210,54
20241204,151500,897789080,15210,15240,15240,15210,28
20241204,151400,897363170,15200,15200,15200,15200,0
20241204,151300,897363170,15200,15160,15200,15140,132
20241204,151200,895362860,15160,15150,15170,15150,152
20241204,151100,893060010,15190,15190,15190,15140,80
20241204,151000,891847500,15200,15200,15200,15200,5
20241204,150900,891771500,15200,15180,15200,15140,33
20241204,150800,891270740,15180,15180,15180,15180,3
20241204,150700,891225200,15140,15140,15140,15140,1
20241204,150600,891210060,15140,15180,15180,15140,9
20241204,150500,891073640,15180,15200,15200,15180,6
20241204,150400,890982500,15200,15210,15210,15200,12
20241204,150300,890800000,15210,15240,15240,15210,6
20241204,150200,890708590,15240,15200,15240,15200,11
20241204,150100,890540990,15200,15200,15200,15200,11
20241204,150000,890373790,15200,15200,15200,15200,0
20241204,145900,890373790,15200,15130,15200,15130,47
20241204,145800,889660370,15200,15200,15200,15200,7
20241204,145700,889553970,15200,15200,15200,15200,0
20241204,145600,889553970,15200,15200,15200,15200,5
20241204,145500,889477970,15200,15200,15200,15200,1
20241204,145400,889462770,15200,15200,15200,15200,0
20241204,145300,889462770,15200,15200,15200,15200,2
20241204,145200,889432370,15210,15210,15210,15210,0
20241204,145100,889432370,15210,15220,15220,15210,87
20241204,145000,888109090,15250,15250,15250,15250,80
20241204,144900,886889090,15290,15270,15300,15270,7
20241204,144800,886782030,15220,15220,15220,15220,0
20241204,144700,886782030,15220,15220,15220,15220,0
20241204,144600,886782030,15220,15220,15220,15220,15
20241204,144500,886553730,15210,15210,15210,15210,44
20241204,144400,885884490,15220,15220,15220,15220,22
20241204,144300,885549650,15210,15210,15210,15210,0
20241204,144200,885549650,15210,15210,15210,15210,115
20241204,144100,883800500,15200,15200,15200,15200,32
20241204,144000,883314100,15170,15170,15170,15170,11
20241204,143900,883147230,15160,15160,15160,15160,0
20241204,143800,883147230,15160,15160,15160,15160,0
20241204,143700,883147230,15160,15160,15160,15160,2
20241204,143600,883116910,15160,15160,15160,15160,7
20241204,143500,883010790,15160,15160,15160,15160,8
20241204,143400,882889510,15160,15160,15160,15160,105
20241204,143300,881297710,15160,15160,15160,15160,0
20241204,143200,881297710,15160,15160,15160,15160,65
20241204,143100,880312310,15210,15200,15210,15200,97
20241204,143000,878837860,15200,15200,15200,15200,101
20241204,142900,877302660,15180,15180,15180,15180,1
20241204,142800,877287480,15180,15180,15180,15180,0
20241204,142700,877287480,15180,15180,15180,15180,17
20241204,142600,877029420,15170,15170,15170,15170,5
20241204,142500,876953570,15170,15170,15170,15170,0
20241204,142400,876953570,15170,15170,15170,15170,50
20241204,142300,876195070,15170,15170,15170,15170,0
20241204,142200,876195070,15170,15060,15170,15060,2
20241204,142100,876164840,15060,15070,15070,15060,70
20241204,142000,875110520,15060,15170,15170,15060,323
20241204,141900,870237930,15100,15100,15100,15100,0
20241204,141800,870237930,15100,15130,15130,15100,420
20241204,141700,863892910,15130,15130,15130,15130,10
20241204,141600,863741610,15130,15140,15140,15130,11
20241204,141500,863575090,15140,15150,15150,15140,427
20241204,141400,857107620,15150,15160,15160,15150,371
20241204,141300,851485840,15160,15180,15180,15160,217
20241204,141200,848194950,15180,15180,15180,15180,4
20241204,141100,848134230,15180,15180,15180,15180,0
20241204,141000,848134230,15180,15180,15180,15180,101
20241204,140900,846601050,15180,15180,15180,15180,0
20241204,140800,846601050,15180,15180,15180,15180,0
20241204,140700,846601050,15180,15180,15180,15180,0
20241204,140600,846601050,15180,15180,15180,15180,104
20241204,140500,845022330,15180,15200,15200,15180,738
20241204,140400,833808180,15210,15210,15210,15210,0
20241204,140300,833808180,15210,15210,15210,15210,100
20241204,140200,832287180,15210,15210,15210,15210,0
20241204,140100,832287180,15210,15210,15210,15210,10
20241204,140000,832135080,15210,15220,15220,15210,98
20241204,135900,830644490,15210,15210,15210,15210,175
20241204,135800,827982740,15210,15210,15210,15210,0
20241204,135700,827982740,15210,15250,15250,15210,181
20241204,135600,825226670,15250,15250,15250,15250,0
20241204,135500,825226670,15250,15250,15250,15250,0
20241204,135400,825226670,15250,15250,15250,15250,0
20241204,135300,825226670,15250,15250,15250,15250,0
20241204,135200,825226670,15250,15250,15250,15250,0
20241204,135100,825226670,15250,15250,15250,15250,0
20241204,135000,825226670,15250,15300,15300,15250,14
20241204,134900,825012820,15300,15300,15300,15300,0
20241204,134800,825012820,15300,15300,15300,15300,43
20241204,134700,824354920,15300,15300,15300,15300,58
20241204,134600,823467520,15300,15300,15300,15300,63
20241204,134500,822503620,15300,15300,15300,15300,114
20241204,134400,820759420,15300,15300,15300,15300,0
20241204,134300,820759420,15300,15300,15300,15300,1
20241204,134200,820744120,15300,15300,15300,15300,0
20241204,134100,820744120,15300,15300,15300,15300,656
20241204,134000,810707320,15300,15300,15300,15300,9
20241204,133900,810569620,15300,15300,15300,15300,32
20241204,133800,810080020,15220,15220,15220,15220,0
20241204,133700,810080020,15220,15220,15220,15220,0
20241204,133600,810080020,15220,15220,15220,15220,1
20241204,133500,810064800,15210,15210,15210,15210,0
20241204,133400,810064800,15210,15220,15220,15210,620
20241204,133300,800633790,15220,15260,15260,15220,426
20241204,133200,794142740,15390,15390,15390,15390,111
20241204,133100,792434450,15390,15300,15390,15300,74
20241204,133000,791299230,15240,15240,15240,15240,0
20241204,132900,791299230,15240,15240,15240,15240,1
20241204,132800,791283990,15300,15300,15300,15300,10
20241204,132700,791130990,15300,15300,15300,15300,10
20241204,132600,790977990,15300,15300,15300,15300,11
20241204,132500,790809690,15300,15300,15300,15300,0
20241204,132400,790809690,15300,15300,15300,15300,10
20241204,132300,790656690,15240,15240,15240,15240,0
20241204,132200,790656690,15240,15240,15240,15240,0
20241204,132100,790656690,15240,15300,15300,15240,200
20241204,132000,787607090,15300,15330,15330,15300,657
20241204,131900,777541830,15330,15330,15330,15330,0
20241204,131800,777541830,15330,15400,15400,15330,653
20241204,131700,767503550,15410,15410,15410,15410,36
20241204,131600,766948790,15410,15430,15430,15410,278
20241204,131500,762662480,15420,15450,15450,15420,40
20241204,131400,762045070,15640,15640,15640,15640,10
20241204,131300,761888670,15650,15460,15650,15460,644
20241204,131200,751849310,15410,15410,15410,15410,2
20241204,131100,751818490,15400,15400,15400,15400,20
20241204,131000,751510490,15400,15500,15510,15400,836
20241204,130900,738571140,15500,15480,15500,15480,93
20241204,130800,737130400,15480,15470,15480,15460,8
20241204,130700,737006620,15450,15450,15450,15450,0
20241204,130600,737006620,15450,15470,15480,15450,609
20241204,130500,727594060,15470,15400,15470,15400,361
20241204,130400,722026510,15390,15340,15390,15330,46
20241204,130300,721319360,15330,15330,15330,15330,0
20241204,130200,721319360,15330,15380,15380,15330,201
20241204,130100,718228030,15390,15380,15390,15380,40
20241204,130000,717612720,15380,15380,15380,15380,1
20241204,125900,717597340,15320,15320,15320,15320,0
20241204,125800,717597340,15320,15320,15320,15320,0
20241204,125700,717597340,15320,15370,15370,15320,677
20241204,125600,707193150,15370,15370,15370,15370,5
20241204,125500,707116300,15370,15370,15370,15370,0
20241204,125400,707116300,15370,15370,15370,15370,10
20241204,125300,706962600,15290,15290,15290,15290,0
20241204,125200,706962600,15290,15290,15290,15290,0
20241204,125100,706962600,15290,15290,15290,15290,52
20241204,125000,706167520,15290,15290,15290,15290,30
20241204,124900,705708820,15280,15280,15280,15280,0
20241204,124800,705708820,15280,15280,15280,15280,0
20241204,124700,705708820,15280,15350,15350,15280,110
20241204,124600,704021020,15370,15370,15370,15370,0
20241204,124500,704021020,15370,15370,15370,15370,17
20241204,124400,703759730,15370,15280,15370,15280,11
20241204,124300,703591560,15280,15280,15280,15280,5
20241204,124200,703515160,15280,15280,15280,15280,0
20241204,124100,703515160,15280,15280,15280,15280,60
20241204,124000,702598360,15280,15280,15280,15280,0
20241204,123900,702598360,15280,15280,15280,15280,80
20241204,123800,701375960,15280,15280,15280,15280,1
20241204,123700,701360680,15390,15390,15390,15390,0
20241204,123600,701360680,15390,15390,15390,15390,0
20241204,123500,701360680,15390,15390,15390,15390,0
20241204,123400,701360680,15390,15390,15390,15390,10
20241204,123300,701206780,15390,15390,15390,15390,1
20241204,123200,701191390,15400,15400,15400,15400,0
20241204,123100,701191390,15400,15270,15400,15270,250
20241204,123000,697349590,15210,15210,15210,15210,0
20241204,122900,697349590,15210,15220,15220,15210,22
20241204,122800,697014960,15220,15220,15220,15220,3
20241204,122700,696969300,15200,15200,15200,15200,0
20241204,122600,696969300,15200,15200,15200,15200,0
20241204,122500,696969300,15200,15200,15200,15200,0
20241204,122400,696969300,15200,15200,15200,15200,0
20241204,122300,696969300,15200,15200,15200,15200,0
20241204,122200,696969300,15200,15220,15220,15200,57
20241204,122100,696102610,15230,15240,15240,15230,21
20241204,122000,695782770,15230,15230,15230,15230,10
20241204,121900,695630470,15330,15330,15330,15330,2
20241204,121800,695599810,15330,15330,15330,15330,5
20241204,121700,695523160,15330,15320,15330,15320,6
20241204,121600,695431210,15220,15220,15220,15220,275
20241204,121500,691245710,15220,15220,15220,15220,1
20241204,121400,691230490,15210,15210,15210,15210,0
20241204,121300,691230490,15210,15210,15210,15210,0
20241204,121200,691230490,15210,15210,15210,15210,2
20241204,121100,691200070,15250,15250,15250,15250,28
20241204,121000,690773070,15250,15250,15250,15250,17
20241204,120900,690513820,15200,15200,15200,15200,0
20241204,120800,690513820,15200,15200,15200,15200,1
20241204,120700,690498620,15250,15300,15300,15250,13
20241204,120600,690300090,15320,15320,15320,15320,0
20241204,120500,690300090,15320,15300,15320,15300,2
20241204,120400,690269470,15300,15300,15300,15300,0
20241204,120300,690269470,15300,15300,15300,15300,6
20241204,120200,690177670,15300,15300,15300,15300,18
20241204,120100,689902270,15320,15310,15320,15310,141
20241204,120000,687742310,15310,15300,15310,15300,329
20241204,115900,682708590,15300,15300,15300,15300,1
20241204,115800,682693290,15200,15200,15200,15200,33
20241204,115700,682191690,15200,15200,15200,15200,2
20241204,115600,682161290,15200,15200,15200,15200,0
20241204,115500,682161290,15200,15200,15200,15200,2
20241204,115400,682130890,15200,15200,15200,15200,6
20241204,115300,682039690,15200,15200,15200,15200,0
20241204,115200,682039690,15200,15200,15200,15200,0
20241204,115100,682039690,15200,15180,15200,15180,43
20241204,115000,681386110,15170,15170,15170,15170,200
20241204,114900,678352110,15170,15170,15170,15170,34
20241204,114800,677836330,15170,15170,15170,15170,0
20241204,114700,677836330,15170,15170,15170,15170,5
20241204,114600,677760480,15170,15120,15170,15120,31
20241204,114500,677291710,15100,15100,15100,15100,2
20241204,114400,677261510,15100,15100,15100,15100,46
20241204,114300,676566910,15100,15100,15100,15100,0
20241204,114200,676566910,15100,15100,15100,15100,0
20241204,114100,676566910,15100,15100,15100,15100,3
20241204,114000,676521610,15110,15110,15110,15110,20
20241204,113900,676219410,15110,15110,15110,15110,75
20241204,113800,675086160,15150,15170,15170,15150,22
20241204,113700,674752460,15150,15100,15150,15080,16
20241204,113600,674510540,15100,15100,15100,15100,16
20241204,113500,674268940,15100,15100,15100,15100,0
20241204,113400,674268940,15100,15100,15100,15100,0
20241204,113300,674268940,15100,15100,15100,15100,1
20241204,113200,674253840,15080,15110,15110,15080,188
20241204,113100,671416130,15110,15110,15110,15110,0
20241204,113000,671416130,15110,15110,15110,15100,263
20241204,112900,667444650,15100,15160,15160,15100,25
20241204,112800,667067030,15170,15170,15170,15170,1
20241204,112700,667051860,15170,15170,15170,15170,1
20241204,112600,667036690,15090,15090,15090,15090,0
20241204,112500,667036690,15090,15090,15090,15090,32
20241204,112400,666553810,15090,15080,15090,15080,2
20241204,112300,666523640,15030,15040,15040,15030,493
20241204,112200,659108930,15040,15040,15040,15030,484
20241204,112100,651830010,15030,15040,15040,15030,511
20241204,112000,644145070,15040,15040,15040,15040,979
20241204,111900,629420910,15040,15040,15040,15030,632
20241204,111800,619915640,15040,15060,15060,15030,75
20241204,111700,618787640,15040,15040,15040,15040,60
20241204,111600,617885240,15040,15040,15040,15040,92
20241204,111500,616501560,15040,15040,15050,15040,242
20241204,111400,612861300,15040,15040,15040,15030,36
20241204,111300,612319890,15040,15040,15040,15030,31
20241204,111200,611853800,15050,15050,15050,15050,0
20241204,111100,611853800,15050,15030,15050,15030,60
20241204,111000,610951800,15030,15050,15050,15030,423
20241204,110900,604587230,15050,15060,15060,15050,124
20241204,110800,602719890,15060,15060,15060,15060,60
20241204,110700,601816290,15060,15070,15070,15060,10
20241204,110600,601665660,15060,15060,15060,15060,30
20241204,110500,601213860,15070,15080,15080,15070,118
20241204,110400,599435590,15070,15070,15070,15070,0
20241204,110300,599435590,15070,15060,15070,15060,3
20241204,110200,599390400,15060,15080,15080,15060,83
20241204,110100,598140290,15070,15070,15070,15070,153
20241204,110000,595834580,15070,15110,15110,15070,963
20241204,105900,581293300,15110,15110,15110,15110,0
20241204,105800,581293300,15110,15110,15110,15110,0
20241204,105700,581293300,15110,15110,15110,15110,169
20241204,105600,578739710,15110,15150,15150,15110,154
20241204,105500,576410040,15150,15150,15150,15150,35
20241204,105400,575879790,15150,15150,15150,15150,0
20241204,105300,575879790,15150,15150,15180,15150,149
20241204,105200,573619440,15110,15120,15120,15110,181
20241204,105100,570884510,15110,15150,15150,15110,190
20241204,105000,568010010,15180,15140,15180,15140,4
20241204,104900,567949330,15140,15180,15180,15140,223
20241204,104800,564571110,15140,15130,15140,15130,9
20241204,104700,564434870,15130,15110,15130,15110,75
20241204,104600,563301180,15110,15130,15130,15110,196
20241204,104500,560337700,15140,15150,15150,15140,293
20241204,104400,555901640,15140,15180,15180,15140,542
20241204,104300,547689800,15180,15180,15180,15180,13
20241204,104200,547492460,15200,15200,15200,15200,0
20241204,104100,547492460,15200,15200,15200,15200,2
20241204,104000,547462060,15200,15200,15200,15200,27
20241204,103900,547051660,15250,15250,15250,15250,0
20241204,103800,547051660,15250,15190,15250,15180,111
20241204,103700,545366510,15290,15290,15290,15290,1
20241204,103600,545351220,15310,15310,15310,15310,0
20241204,103500,545351220,15310,15310,15310,15310,0
20241204,103400,545351220,15310,15250,15310,15250,200
20241204,103300,542292170,15160,15180,15180,15160,555
20241204,103200,533872810,15190,15190,15190,15190,492
20241204,103100,526399330,15190,15190,15190,15190,0
20241204,103000,526399330,15190,15190,15200,15190,41
20241204,102900,525776350,15190,15220,15320,15190,759
20241204,102800,514211900,15220,15220,15220,15220,1
20241204,102700,514196680,15220,15220,15220,15220,0
20241204,102600,514196680,15220,15220,15220,15220,11
20241204,102500,514029260,15320,15300,15320,15300,3
20241204,102400,513983340,15320,15320,15320,15320,3
20241204,102300,513937380,15310,15200,15310,15180,127
20241204,102200,511995520,15310,15210,15310,15190,57
20241204,102100,511128780,15190,15310,15310,15190,61
20241204,102000,510200780,15290,15280,15290,15280,252
20241204,101900,506348190,15180,15180,15180,15180,0
20241204,101800,506348190,15180,15180,15180,15180,0
20241204,101700,506348190,15180,15180,15180,15180,2
20241204,101600,506317830,15180,15170,15180,15170,16
20241204,101500,506075080,15170,15270,15270,15170,31
20241204,101400,505603910,15170,15200,15200,15170,57
20241204,101300,504737780,15170,15170,15170,15170,0
20241204,101200,504737780,15170,15250,15250,15170,136
20241204,101100,502665890,15200,15280,15300,15200,231
20241204,101000,499137360,15280,15190,15280,15190,11
20241204,100900,498970090,15190,15190,15190,15190,3
20241204,100800,498924520,15150,15150,15150,15150,33
20241204,100700,498424570,15130,15190,15190,15130,28
20241204,100600,498000770,15130,15130,15130,15130,106
20241204,100500,496396990,15120,15130,15130,15120,151
20241204,100400,494113550,15120,15130,15130,15120,63
20241204,100300,493160390,15130,15130,15130,15130,152
20241204,100200,490860630,15130,15130,15130,15130,7
20241204,100100,490754720,15130,15130,15130,15130,175
20241204,100000,488106970,15120,15130,15130,15120,217
20241204,095900,484825680,15140,15150,15150,15140,190
20241204,095800,481947890,15200,15250,15250,15200,291
20241204,095700,477522380,15250,15280,15290,15250,98
20241204,095600,476026500,15290,15260,15290,15260,77
20241204,095500,474851150,15250,15250,15250,15250,150
20241204,095400,472563650,15320,15240,15320,15240,619
20241204,095300,463122730,15240,15190,15240,15190,127
20241204,095200,461192190,15190,15120,15240,15090,406
20241204,095100,455059970,15250,15240,15250,15240,252
20241204,095000,451217150,15090,15200,15200,15090,276
20241204,094900,447043230,15210,15170,15250,15090,266
20241204,094800,443013340,15170,15180,15180,15170,200
20241204,094700,439979220,15180,15170,15180,15170,142
20241204,094600,437824100,15170,15130,15170,15130,382
20241204,094500,432039360,15020,15020,15020,15000,609
20241204,094400,422893360,15020,15100,15250,15000,1923
20241204,094300,394023350,15250,15110,15250,15100,131
20241204,094200,392043900,15110,15140,15140,15100,576
20241204,094100,383341870,15140,15250,15250,15140,258
20241204,094000,379430310,15250,15180,15250,15180,121
20241204,093900,377589330,15190,15170,15190,15170,3
20241204,093800,377543780,15170,15160,15170,15160,429
20241204,093700,371035860,15170,15270,15270,15170,1944
20241204,093600,341438030,15270,15300,15300,15270,301
20241204,093500,336838960,15270,15350,15350,15270,494
20241204,093400,329278660,15470,15470,15470,15470,1
20241204,093300,329263190,15480,15270,15480,15270,111
20241204,093200,327565540,15270,15400,15400,15250,512
20241204,093100,319729350,15350,15310,15350,15300,2063
20241204,093000,288072540,15310,15350,15350,15300,951
20241204,092900,273502280,15350,15520,15520,15350,2443
20241204,092800,235687370,15520,15540,15600,15520,213
20241204,092700,232377260,15550,15530,15600,15530,478
20241204,092600,224940740,15530,15530,15530,15520,420
20241204,092500,218418250,15530,15560,15560,15530,477
20241204,092400,210998960,15560,15600,15600,15540,841
20241204,092300,197916100,15660,15600,15660,15600,228
20241204,092200,194352520,15710,15620,15710,15610,126
20241204,092100,192380440,15610,15660,15660,15570,208
20241204,092000,189136140,15660,15660,15780,15610,376
20241204,091900,183254820,15660,15650,15660,15650,27
20241204,091800,182832200,15570,15610,15610,15570,500
20241204,091700,175032520,15610,15700,15700,15600,441
20241204,091600,168145570,15700,15820,15820,15700,1281
20241204,091500,147898830,15820,15830,15830,15820,70
20241204,091400,146791320,15820,15950,15950,15820,1018
20241204,091300,130623810,15990,15920,15990,15910,202
20241204,091200,127402230,15930,15920,15930,15920,56
20241204,091100,126510350,15910,15880,15910,15880,233
20241204,091000,122805350,15890,15910,15910,15890,487
20241204,090900,115063610,15900,15930,15930,15900,1343
20241204,090800,93675210,15920,15930,15930,15920,403
20241204,090700,87259140,15990,15990,15990,15990,6
20241204,090600,87163200,15990,15900,16010,15900,970
20241204,090500,71735560,15900,15880,15990,15880,311
20241204,090400,66774880,15880,15900,15990,15850,995
20241204,090300,50942130,15850,15920,15930,15820,168
20241204,090200,48273560,15920,15810,15920,15810,769
20241204,090100,36087390,15810,15980,15980,15560,312
20241204,090000,31226820,16020,15500,16150,15500,2009