KissMeData/048430/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,193200,100518050,6300,6300,6300,6300,299
20241203,193100,100518050,6300,6300,6300,6300,0
20241203,193000,100518050,6300,6300,6300,6300,0
20241203,192900,100518050,6300,6300,6300,6300,0
20241203,192800,100518050,6300,6300,6300,6300,0
20241203,192700,100518050,6300,6300,6300,6300,0
20241203,192600,100518050,6300,6300,6300,6300,0
20241203,192500,100518050,6300,6300,6300,6300,0
20241203,192400,100518050,6300,6300,6300,6300,0
20241203,192300,100518050,6300,6300,6300,6300,0
20241203,192200,100518050,6300,6300,6300,6300,0
20241203,192100,100518050,6300,6300,6300,6300,0
20241203,192000,100518050,6300,6300,6300,6300,0
20241203,191900,100518050,6300,6300,6300,6300,0
20241203,191800,100518050,6300,6300,6300,6300,0
20241203,191700,100518050,6300,6300,6300,6300,0
20241203,191600,100518050,6300,6300,6300,6300,0
20241203,191500,100518050,6300,6300,6300,6300,0
20241203,191400,100518050,6300,6300,6300,6300,0
20241203,191300,100518050,6300,6300,6300,6300,0
20241203,191200,100518050,6300,6300,6300,6300,0
20241203,191100,100518050,6300,6300,6300,6300,0
20241203,191000,100518050,6300,6300,6300,6300,0
20241203,190900,100518050,6300,6300,6300,6300,0
20241203,190800,100518050,6300,6300,6300,6300,0
20241203,190700,100518050,6300,6300,6300,6300,0
20241203,190600,100518050,6300,6300,6300,6300,0
20241203,190500,100518050,6300,6300,6300,6300,0
20241203,190400,100518050,6300,6300,6300,6300,0
20241203,190300,100518050,6300,6300,6300,6300,0
20241203,190200,100518050,6300,6300,6300,6300,299
20241203,190100,100518050,6300,6300,6300,6300,0
20241203,190000,100518050,6300,6300,6300,6300,0
20241203,185900,100518050,6300,6300,6300,6300,0
20241203,185800,100518050,6300,6300,6300,6300,0
20241203,185700,100518050,6300,6300,6300,6300,0
20241203,185600,100518050,6300,6300,6300,6300,0
20241203,185500,100518050,6300,6300,6300,6300,0
20241203,185400,100518050,6300,6300,6300,6300,0
20241203,185300,100518050,6300,6300,6300,6300,0
20241203,185200,100518050,6300,6300,6300,6300,0
20241203,185100,100518050,6300,6300,6300,6300,0
20241203,185000,100518050,6300,6300,6300,6300,0
20241203,184900,100518050,6300,6300,6300,6300,0
20241203,184800,100518050,6300,6300,6300,6300,0
20241203,184700,100518050,6300,6300,6300,6300,0
20241203,184600,100518050,6300,6300,6300,6300,0
20241203,184500,100518050,6300,6300,6300,6300,0
20241203,184400,100518050,6300,6300,6300,6300,0
20241203,184300,100518050,6300,6300,6300,6300,0
20241203,184200,100518050,6300,6300,6300,6300,0
20241203,184100,100518050,6300,6300,6300,6300,0
20241203,184000,100518050,6300,6300,6300,6300,0
20241203,183900,100518050,6300,6300,6300,6300,0
20241203,183800,100518050,6300,6300,6300,6300,0
20241203,183700,100518050,6300,6300,6300,6300,0
20241203,183600,100518050,6300,6300,6300,6300,0
20241203,183500,100518050,6300,6300,6300,6300,0
20241203,183400,100518050,6300,6300,6300,6300,0
20241203,183300,100518050,6300,6300,6300,6300,0
20241203,183200,100518050,6300,6300,6300,6300,299
20241203,183100,100518050,6300,6300,6300,6300,0
20241203,183000,100518050,6300,6300,6300,6300,0
20241203,182900,100518050,6300,6300,6300,6300,0
20241203,182800,100518050,6300,6300,6300,6300,0
20241203,182700,100518050,6300,6300,6300,6300,0
20241203,182600,100518050,6300,6300,6300,6300,0
20241203,182500,100518050,6300,6300,6300,6300,0
20241203,182400,100518050,6300,6300,6300,6300,0
20241203,182300,100518050,6300,6300,6300,6300,0
20241203,182200,100518050,6300,6300,6300,6300,0
20241203,182100,100518050,6300,6300,6300,6300,0
20241203,182000,100518050,6300,6300,6300,6300,0
20241203,181900,100518050,6300,6300,6300,6300,0
20241203,181800,100518050,6300,6300,6300,6300,0
20241203,181700,100518050,6300,6300,6300,6300,0
20241203,181600,100518050,6300,6300,6300,6300,0
20241203,181500,100518050,6300,6300,6300,6300,0
20241203,181400,100518050,6300,6300,6300,6300,0
20241203,181300,100518050,6300,6300,6300,6300,0
20241203,181200,100518050,6300,6300,6300,6300,0
20241203,181100,100518050,6300,6300,6300,6300,0
20241203,181000,100518050,6300,6300,6300,6300,0
20241203,180900,100518050,6300,6300,6300,6300,0
20241203,180800,100518050,6300,6300,6300,6300,0
20241203,180700,100518050,6300,6300,6300,6300,0
20241203,180600,100518050,6300,6300,6300,6300,0
20241203,180500,100518050,6300,6300,6300,6300,0
20241203,180400,100518050,6300,6300,6300,6300,0
20241203,180300,100518050,6300,6300,6300,6300,0
20241203,180200,100518050,6300,6300,6300,6300,299
20241203,180100,100518050,6300,6300,6300,6300,0
20241203,180000,100518050,6300,6300,6300,6300,0
20241203,175900,100518050,6300,6300,6300,6300,0
20241203,175800,100518050,6300,6300,6300,6300,0
20241203,175700,100518050,6300,6300,6300,6300,0
20241203,175600,100518050,6300,6300,6300,6300,0
20241203,175500,100518050,6300,6300,6300,6300,0
20241203,175400,100518050,6300,6300,6300,6300,0
20241203,175300,100518050,6300,6300,6300,6300,0
20241203,175200,100518050,6300,6300,6300,6300,0
20241203,175100,100518050,6300,6300,6300,6300,0
20241203,175000,100518050,6300,6300,6300,6300,0
20241203,174900,100518050,6300,6300,6300,6300,0
20241203,174800,100518050,6300,6300,6300,6300,0
20241203,174700,100518050,6300,6300,6300,6300,0
20241203,174600,100518050,6300,6300,6300,6300,0
20241203,174500,100518050,6300,6300,6300,6300,0
20241203,174400,100518050,6300,6300,6300,6300,0
20241203,174300,100518050,6300,6300,6300,6300,0
20241203,174200,100518050,6300,6300,6300,6300,0
20241203,174100,100518050,6300,6300,6300,6300,0
20241203,174000,100518050,6300,6300,6300,6300,0
20241203,173900,100518050,6300,6300,6300,6300,0
20241203,173800,100518050,6300,6300,6300,6300,0
20241203,173700,100518050,6300,6300,6300,6300,0
20241203,173600,100518050,6300,6300,6300,6300,0
20241203,173500,100518050,6300,6300,6300,6300,0
20241203,173400,100518050,6300,6300,6300,6300,0
20241203,173300,100518050,6300,6300,6300,6300,0
20241203,173200,100518050,6300,6300,6300,6300,299
20241203,173100,100518050,6300,6300,6300,6300,0
20241203,173000,100518050,6300,6300,6300,6300,0
20241203,172900,100518050,6300,6300,6300,6300,0
20241203,172800,100518050,6300,6300,6300,6300,0
20241203,172700,100518050,6300,6300,6300,6300,0
20241203,172600,100518050,6300,6300,6300,6300,0
20241203,172500,100518050,6300,6300,6300,6300,0
20241203,172400,100518050,6300,6300,6300,6300,0
20241203,172300,100518050,6300,6300,6300,6300,0
20241203,172200,100518050,6300,6300,6300,6300,0
20241203,172100,100518050,6300,6300,6300,6300,0
20241203,172000,100518050,6300,6300,6300,6300,0
20241203,171900,100518050,6300,6300,6300,6300,0
20241203,171800,100518050,6300,6300,6300,6300,0
20241203,171700,100518050,6300,6300,6300,6300,0
20241203,171600,100518050,6300,6300,6300,6300,0
20241203,171500,100518050,6300,6300,6300,6300,0
20241203,171400,100518050,6300,6300,6300,6300,0
20241203,171300,100518050,6300,6300,6300,6300,0
20241203,171200,100518050,6300,6300,6300,6300,0
20241203,171100,100518050,6300,6300,6300,6300,0
20241203,171000,100518050,6300,6300,6300,6300,0
20241203,170900,100518050,6300,6300,6300,6300,0
20241203,170800,100518050,6300,6300,6300,6300,0
20241203,170700,100518050,6300,6300,6300,6300,0
20241203,170600,100518050,6300,6300,6300,6300,0
20241203,170500,100518050,6300,6300,6300,6300,0
20241203,170400,100518050,6300,6300,6300,6300,0
20241203,170300,100518050,6300,6300,6300,6300,0
20241203,170200,100518050,6300,6300,6300,6300,299
20241203,170100,100518050,6300,6300,6300,6300,0
20241203,170000,100518050,6300,6300,6300,6300,0
20241203,165900,100518050,6300,6300,6300,6300,0
20241203,165800,100518050,6300,6300,6300,6300,0
20241203,165700,100518050,6300,6300,6300,6300,0
20241203,165600,100518050,6300,6300,6300,6300,0
20241203,165500,100518050,6300,6300,6300,6300,0
20241203,165400,100518050,6300,6300,6300,6300,0
20241203,165300,100518050,6300,6300,6300,6300,0
20241203,165200,100518050,6300,6300,6300,6300,0
20241203,165100,100518050,6300,6300,6300,6300,0
20241203,165000,100518050,6300,6300,6300,6300,0
20241203,164900,100518050,6300,6300,6300,6300,0
20241203,164800,100518050,6300,6300,6300,6300,0
20241203,164700,100518050,6300,6300,6300,6300,0
20241203,164600,100518050,6300,6300,6300,6300,0
20241203,164500,100518050,6300,6300,6300,6300,0
20241203,164400,100518050,6300,6300,6300,6300,0
20241203,164300,100518050,6300,6300,6300,6300,0
20241203,164200,100518050,6300,6300,6300,6300,0
20241203,164100,100518050,6300,6300,6300,6300,0
20241203,164000,100518050,6300,6300,6300,6300,0
20241203,163900,100518050,6300,6300,6300,6300,0
20241203,163800,100518050,6300,6300,6300,6300,0
20241203,163700,100518050,6300,6300,6300,6300,0
20241203,163600,100518050,6300,6300,6300,6300,0
20241203,163500,100518050,6300,6300,6300,6300,0
20241203,163400,100518050,6300,6300,6300,6300,0
20241203,163300,100518050,6300,6300,6300,6300,0
20241203,163200,100518050,6300,6300,6300,6300,299
20241203,163100,100518050,6300,6300,6300,6300,0
20241203,163000,100518050,6300,6300,6300,6300,0
20241203,162900,100518050,6300,6300,6300,6300,0
20241203,162800,100518050,6300,6300,6300,6300,0
20241203,162700,100518050,6300,6300,6300,6300,0
20241203,162600,100518050,6300,6300,6300,6300,0
20241203,162500,100518050,6300,6300,6300,6300,0
20241203,162400,100518050,6300,6300,6300,6300,0
20241203,162300,100518050,6300,6300,6300,6300,0
20241203,162200,100518050,6300,6300,6300,6300,0
20241203,162100,100518050,6300,6300,6300,6300,0
20241203,162000,100518050,6300,6300,6300,6300,0
20241203,161900,100518050,6300,6300,6300,6300,0
20241203,161800,100518050,6300,6300,6300,6300,0
20241203,161700,100518050,6300,6300,6300,6300,0
20241203,161600,100518050,6300,6300,6300,6300,0
20241203,161500,100518050,6300,6300,6300,6300,0
20241203,161400,100518050,6300,6300,6300,6300,0
20241203,161300,100518050,6300,6300,6300,6300,0
20241203,161200,100518050,6300,6300,6300,6300,0
20241203,161100,100518050,6300,6300,6300,6300,0
20241203,161000,100518050,6300,6300,6300,6300,0
20241203,160900,100518050,6300,6300,6300,6300,0
20241203,160800,100518050,6300,6300,6300,6300,0
20241203,160700,100518050,6300,6300,6300,6300,0
20241203,160600,100518050,6300,6300,6300,6300,0
20241203,160500,100518050,6300,6300,6300,6300,0
20241203,160400,100518050,6300,6300,6300,6300,0
20241203,160300,100518050,6300,6300,6300,6300,0
20241203,160200,100518050,6300,6300,6300,6300,299
20241203,160100,100518050,6300,6300,6300,6300,0
20241203,160000,100518050,6300,6300,6300,6300,0
20241203,155900,100518050,6300,6300,6300,6300,0
20241203,155800,100518050,6300,6300,6300,6300,0
20241203,155700,100518050,6300,6300,6300,6300,0
20241203,155600,100518050,6300,6300,6300,6300,0
20241203,155500,100518050,6300,6300,6300,6300,0
20241203,155400,100518050,6300,6300,6300,6300,0
20241203,155300,100518050,6300,6300,6300,6300,0
20241203,155200,100518050,6300,6300,6300,6300,0
20241203,155100,100518050,6300,6300,6300,6300,0
20241203,155000,100518050,6300,6300,6300,6300,0
20241203,154900,100518050,6300,6300,6300,6300,0
20241203,154800,100518050,6300,6300,6300,6300,0
20241203,154700,100518050,6300,6300,6300,6300,0
20241203,154600,100518050,6300,6300,6300,6300,0
20241203,154500,100518050,6300,6300,6300,6300,0
20241203,154400,100518050,6300,6300,6300,6300,0
20241203,154300,100518050,6300,6300,6300,6300,0
20241203,154200,100518050,6300,6300,6300,6300,0
20241203,154100,100518050,6300,6300,6300,6300,0
20241203,154000,100518050,6300,6300,6300,6300,0
20241203,153900,100518050,6300,6300,6300,6300,0
20241203,153800,100518050,6300,6300,6300,6300,0
20241203,153700,100518050,6300,6300,6300,6300,0
20241203,153600,100518050,6300,6300,6300,6300,0
20241203,153500,100518050,6300,6300,6300,6300,0
20241203,153400,100518050,6300,6300,6300,6300,0
20241203,153300,100518050,6300,6300,6300,6300,0
20241203,153200,100518050,6300,6300,6300,6300,299
20241203,153100,100518050,6300,6300,6300,6300,0
20241203,153000,100518050,6300,6300,6300,6300,299
20241203,152900,98634350,6300,6300,6300,6300,0
20241203,152800,98634350,6300,6300,6300,6300,0
20241203,152700,98634350,6300,6300,6300,6300,0
20241203,152600,98634350,6300,6300,6300,6300,0
20241203,152500,98634350,6300,6300,6300,6300,0
20241203,152400,98634350,6300,6300,6300,6300,0
20241203,152300,98634350,6300,6300,6300,6300,0
20241203,152200,98634350,6300,6300,6300,6300,0
20241203,152100,98634350,6300,6300,6300,6300,0
20241203,152000,98634350,6300,6300,6300,6300,0
20241203,151900,98634350,6300,6300,6300,6300,1
20241203,151800,98628050,6290,6290,6290,6280,52
20241203,151700,98301330,6250,6250,6250,6250,0
20241203,151600,98301330,6250,6250,6250,6250,0
20241203,151500,98301330,6250,6250,6250,6250,0
20241203,151400,98301330,6250,6260,6260,6250,44
20241203,151300,98025970,6320,6320,6320,6320,0
20241203,151200,98025970,6320,6250,6320,6250,152
20241203,151100,97073130,6310,6260,6310,6250,14
20241203,151000,96985000,6260,6260,6260,6260,100
20241203,150900,96359000,6260,6260,6260,6260,0
20241203,150800,96359000,6260,6260,6260,6260,0
20241203,150700,96359000,6260,6260,6260,6260,1
20241203,150600,96352740,6310,6260,6310,6260,2
20241203,150500,96340170,6320,6310,6320,6310,2
20241203,150400,96327540,6260,6260,6260,6260,1
20241203,150300,96321280,6310,6270,6310,6250,318
20241203,150200,94327690,6270,6270,6270,6270,1
20241203,150100,94321420,6310,6280,6310,6280,181
20241203,150000,93183240,6280,6280,6280,6280,0
20241203,145900,93183240,6280,6280,6280,6280,0
20241203,145800,93183240,6280,6280,6280,6280,0
20241203,145700,93183240,6280,6280,6280,6280,0
20241203,145600,93183240,6280,6280,6280,6280,0
20241203,145500,93183240,6280,6280,6280,6280,0
20241203,145400,93183240,6280,6280,6280,6280,0
20241203,145300,93183240,6280,6280,6280,6280,0
20241203,145200,93183240,6280,6280,6280,6280,0
20241203,145100,93183240,6280,6280,6280,6280,0
20241203,145000,93183240,6280,6280,6280,6280,0
20241203,144900,93183240,6280,6280,6280,6280,2
20241203,144800,93170680,6280,6280,6280,6280,0
20241203,144700,93170680,6280,6280,6280,6280,0
20241203,144600,93170680,6280,6280,6280,6280,0
20241203,144500,93170680,6280,6280,6280,6280,0
20241203,144400,93170680,6280,6280,6280,6280,0
20241203,144300,93170680,6280,6280,6280,6280,1
20241203,144200,93164400,6280,6280,6280,6280,0
20241203,144100,93164400,6280,6280,6280,6280,0
20241203,144000,93164400,6280,6280,6280,6280,1
20241203,143900,93158120,6280,6280,6280,6280,0
20241203,143800,93158120,6280,6280,6280,6280,0
20241203,143700,93158120,6280,6290,6290,6280,70
20241203,143600,92717830,6290,6290,6290,6290,0
20241203,143500,92717830,6290,6290,6290,6290,0
20241203,143400,92717830,6290,6290,6290,6290,0
20241203,143300,92717830,6290,6290,6290,6290,0
20241203,143200,92717830,6290,6290,6290,6290,0
20241203,143100,92717830,6290,6290,6290,6290,3
20241203,143000,92698960,6290,6290,6290,6290,1
20241203,142900,92692670,6330,6330,6330,6330,15
20241203,142800,92597720,6290,6290,6290,6290,1
20241203,142700,92591430,6340,6290,6340,6290,17
20241203,142600,92483700,6350,6300,6350,6300,34
20241203,142500,92268160,6340,6330,6340,6330,33
20241203,142400,92059090,6290,6290,6290,6290,0
20241203,142300,92059090,6290,6300,6300,6290,18
20241203,142200,91945700,6290,6290,6350,6290,81
20241203,142100,91432250,6360,6360,6360,6360,0
20241203,142000,91432250,6360,6360,6360,6360,0
20241203,141900,91432250,6360,6360,6370,6360,25
20241203,141800,91273240,6330,6330,6330,6330,22
20241203,141700,91133980,6340,6340,6340,6340,342
20241203,141600,88965700,6250,6340,6370,6250,231
20241203,141500,87495480,6350,6250,6350,6250,5607
20241203,141400,51976740,6250,6250,6250,6250,0
20241203,141300,51976740,6250,6250,6250,6250,0
20241203,141200,51976740,6250,6250,6250,6250,0
20241203,141100,51976740,6250,6250,6250,6250,0
20241203,141000,51976740,6250,6240,6270,6240,32
20241203,140900,51776980,6270,6270,6270,6270,0
20241203,140800,51776980,6270,6270,6270,6270,0
20241203,140700,51776980,6270,6270,6270,6270,0
20241203,140600,51776980,6270,6270,6270,6270,0
20241203,140500,51776980,6270,6270,6270,6270,0
20241203,140400,51776980,6270,6270,6270,6270,1
20241203,140300,51770710,6220,6220,6220,6220,330
20241203,140200,49718110,6230,6200,6310,6200,1913
20241203,140100,37682080,6180,6180,6180,6180,0
20241203,140000,37682080,6180,6180,6180,6180,0
20241203,135900,37682080,6180,6180,6180,6180,0
20241203,135800,37682080,6180,6180,6180,6180,3
20241203,135700,37663540,6180,6180,6180,6180,0
20241203,135600,37663540,6180,6180,6180,6180,1
20241203,135500,37657360,6180,6180,6180,6180,1
20241203,135400,37651180,6200,6200,6200,6200,1
20241203,135300,37644980,6190,6190,6190,6190,0
20241203,135200,37644980,6190,6190,6190,6190,1
20241203,135100,37638790,6250,6250,6250,6250,0
20241203,135000,37638790,6250,6250,6250,6250,5
20241203,134900,37607540,6260,6160,6260,6160,2816
20241203,134800,20072020,6160,6160,6160,6160,0
20241203,134700,20072020,6160,6160,6160,6160,0
20241203,134600,20072020,6160,6160,6160,6160,1
20241203,134500,20065860,6150,6150,6150,6150,0
20241203,134400,20065860,6150,6150,6150,6150,0
20241203,134300,20065860,6150,6150,6150,6150,0
20241203,134200,20065860,6150,6150,6150,6150,0
20241203,134100,20065860,6150,6150,6150,6150,0
20241203,134000,20065860,6150,6150,6150,6150,0
20241203,133900,20065860,6150,6150,6150,6150,0
20241203,133800,20065860,6150,6150,6150,6150,0
20241203,133700,20065860,6150,6150,6150,6150,0
20241203,133600,20065860,6150,6150,6150,6150,0
20241203,133500,20065860,6150,6150,6150,6150,0
20241203,133400,20065860,6150,6150,6150,6150,0
20241203,133300,20065860,6150,6150,6150,6150,0
20241203,133200,20065860,6150,6150,6150,6150,0
20241203,133100,20065860,6150,6150,6150,6150,3
20241203,133000,20047410,6150,6150,6150,6150,0
20241203,132900,20047410,6150,6150,6150,6150,0
20241203,132800,20047410,6150,6150,6150,6150,0
20241203,132700,20047410,6150,6150,6150,6150,4
20241203,132600,20022810,6150,6150,6150,6150,0
20241203,132500,20022810,6150,6150,6150,6150,0
20241203,132400,20022810,6150,6150,6150,6150,0
20241203,132300,20022810,6150,6150,6150,6150,0
20241203,132200,20022810,6150,6150,6150,6150,60
20241203,132100,19653810,6160,6160,6160,6160,0
20241203,132000,19653810,6160,6160,6160,6160,0
20241203,131900,19653810,6160,6160,6160,6160,0
20241203,131800,19653810,6160,6160,6160,6160,2
20241203,131700,19641490,6160,6160,6160,6160,0
20241203,131600,19641490,6160,6160,6160,6160,0
20241203,131500,19641490,6160,6160,6160,6160,0
20241203,131400,19641490,6160,6160,6160,6160,0
20241203,131300,19641490,6160,6160,6160,6160,0
20241203,131200,19641490,6160,6160,6160,6160,0
20241203,131100,19641490,6160,6160,6160,6160,1
20241203,131000,19635330,6140,6140,6140,6140,0
20241203,130900,19635330,6140,6140,6140,6140,0
20241203,130800,19635330,6140,6140,6140,6140,0
20241203,130700,19635330,6140,6140,6140,6140,0
20241203,130600,19635330,6140,6140,6140,6140,0
20241203,130500,19635330,6140,6140,6140,6140,0
20241203,130400,19635330,6140,6140,6140,6140,0
20241203,130300,19635330,6140,6140,6140,6140,0
20241203,130200,19635330,6140,6140,6140,6140,0
20241203,130100,19635330,6140,6140,6140,6140,0
20241203,130000,19635330,6140,6140,6140,6140,0
20241203,125900,19635330,6140,6140,6140,6140,0
20241203,125800,19635330,6140,6140,6140,6140,0
20241203,125700,19635330,6140,6140,6140,6140,0
20241203,125600,19635330,6140,6140,6140,6140,0
20241203,125500,19635330,6140,6140,6140,6140,0
20241203,125400,19635330,6140,6140,6140,6140,0
20241203,125300,19635330,6140,6140,6140,6140,0
20241203,125200,19635330,6140,6140,6140,6140,0
20241203,125100,19635330,6140,6140,6140,6140,0
20241203,125000,19635330,6140,6140,6140,6140,0
20241203,124900,19635330,6140,6140,6140,6140,0
20241203,124800,19635330,6140,6140,6140,6140,0
20241203,124700,19635330,6140,6140,6140,6140,0
20241203,124600,19635330,6140,6140,6140,6140,0
20241203,124500,19635330,6140,6140,6140,6140,0
20241203,124400,19635330,6140,6150,6150,6140,120
20241203,124300,18898060,6140,6140,6140,6140,0
20241203,124200,18898060,6140,6140,6140,6140,0
20241203,124100,18898060,6140,6140,6140,6140,1
20241203,124000,18891920,6150,6150,6150,6150,0
20241203,123900,18891920,6150,6150,6150,6150,87
20241203,123800,18356870,6140,6140,6140,6140,0
20241203,123700,18356870,6140,6140,6140,6140,0
20241203,123600,18356870,6140,6140,6140,6140,0
20241203,123500,18356870,6140,6140,6140,6140,0
20241203,123400,18356870,6140,6140,6140,6140,0
20241203,123300,18356870,6140,6140,6140,6140,0
20241203,123200,18356870,6140,6140,6140,6140,0
20241203,123100,18356870,6140,6150,6150,6140,5
20241203,123000,18326160,6140,6140,6140,6140,0
20241203,122900,18326160,6140,6140,6140,6140,0
20241203,122800,18326160,6140,6140,6140,6140,0
20241203,122700,18326160,6140,6140,6140,6140,0
20241203,122600,18326160,6140,6140,6140,6140,49
20241203,122500,18025300,6170,6170,6170,6170,0
20241203,122400,18025300,6170,6170,6170,6170,0
20241203,122300,18025300,6170,6170,6170,6170,0
20241203,122200,18025300,6170,6170,6170,6170,0
20241203,122100,18025300,6170,6170,6170,6170,0
20241203,122000,18025300,6170,6170,6170,6170,0
20241203,121900,18025300,6170,6170,6170,6170,2
20241203,121800,18012960,6130,6130,6130,6130,0
20241203,121700,18012960,6130,6130,6130,6130,2
20241203,121600,18000700,6170,6170,6170,6170,0
20241203,121500,18000700,6170,6170,6170,6170,0
20241203,121400,18000700,6170,6170,6170,6170,0
20241203,121300,18000700,6170,6170,6170,6170,0
20241203,121200,18000700,6170,6170,6170,6170,66
20241203,121100,17593480,6170,6170,6170,6170,0
20241203,121000,17593480,6170,6170,6170,6170,0
20241203,120900,17593480,6170,6170,6170,6170,0
20241203,120800,17593480,6170,6170,6170,6170,0
20241203,120700,17593480,6170,6170,6170,6170,0
20241203,120600,17593480,6170,6170,6170,6170,0
20241203,120500,17593480,6170,6170,6170,6170,0
20241203,120400,17593480,6170,6170,6170,6170,0
20241203,120300,17593480,6170,6170,6170,6170,0
20241203,120200,17593480,6170,6170,6170,6170,0
20241203,120100,17593480,6170,6170,6170,6170,30
20241203,120000,17408380,6170,6170,6170,6170,0
20241203,115900,17408380,6170,6170,6170,6170,0
20241203,115800,17408380,6170,6170,6170,6170,0
20241203,115700,17408380,6170,6170,6170,6170,0
20241203,115600,17408380,6170,6170,6170,6170,0
20241203,115500,17408380,6170,6170,6170,6170,0
20241203,115400,17408380,6170,6170,6170,6170,0
20241203,115300,17408380,6170,6170,6170,6170,0
20241203,115200,17408380,6170,6170,6170,6170,0
20241203,115100,17408380,6170,6170,6170,6170,0
20241203,115000,17408380,6170,6170,6170,6170,0
20241203,114900,17408380,6170,6170,6170,6170,0
20241203,114800,17408380,6170,6170,6170,6170,0
20241203,114700,17408380,6170,6130,6170,6130,2
20241203,114600,17396080,6170,6170,6170,6170,0
20241203,114500,17396080,6170,6130,6170,6130,9
20241203,114400,17340870,6170,6170,6170,6170,0
20241203,114300,17340870,6170,6170,6170,6170,0
20241203,114200,17340870,6170,6170,6170,6170,0
20241203,114100,17340870,6170,6170,6170,6170,2
20241203,114000,17328530,6170,6170,6170,6170,0
20241203,113900,17328530,6170,6130,6170,6130,2
20241203,113800,17316230,6130,6130,6130,6130,0
20241203,113700,17316230,6130,6130,6130,6130,0
20241203,113600,17316230,6130,6130,6130,6130,0
20241203,113500,17316230,6130,6150,6150,6130,513
20241203,113400,14165260,6160,6160,6160,6160,0
20241203,113300,14165260,6160,6160,6160,6160,67
20241203,113200,13752540,6170,6170,6170,6170,4
20241203,113100,13727860,6160,6160,6160,6160,0
20241203,113000,13727860,6160,6160,6160,6160,0
20241203,112900,13727860,6160,6160,6160,6160,0
20241203,112800,13727860,6160,6160,6160,6160,0
20241203,112700,13727860,6160,6160,6160,6160,0
20241203,112600,13727860,6160,6160,6160,6160,0
20241203,112500,13727860,6160,6160,6160,6160,5
20241203,112400,13697060,6170,6170,6170,6170,0
20241203,112300,13697060,6170,6170,6170,6170,0
20241203,112200,13697060,6170,6170,6170,6170,0
20241203,112100,13697060,6170,6170,6170,6170,0
20241203,112000,13697060,6170,6170,6170,6170,0
20241203,111900,13697060,6170,6170,6170,6170,0
20241203,111800,13697060,6170,6170,6170,6170,0
20241203,111700,13697060,6170,6170,6170,6170,5
20241203,111600,13666210,6170,6170,6170,6170,0
20241203,111500,13666210,6170,6170,6170,6170,0
20241203,111400,13666210,6170,6170,6170,6170,0
20241203,111300,13666210,6170,6170,6170,6170,0
20241203,111200,13666210,6170,6170,6170,6170,0
20241203,111100,13666210,6170,6170,6170,6170,0
20241203,111000,13666210,6170,6170,6170,6170,0
20241203,110900,13666210,6170,6170,6170,6170,0
20241203,110800,13666210,6170,6170,6170,6170,97
20241203,110700,13067720,6170,6170,6170,6170,118
20241203,110600,12339660,6170,6170,6170,6170,0
20241203,110500,12339660,6170,6170,6170,6170,0
20241203,110400,12339660,6170,6170,6170,6170,0
20241203,110300,12339660,6170,6170,6170,6170,0
20241203,110200,12339660,6170,6170,6170,6170,0
20241203,110100,12339660,6170,6170,6170,6170,0
20241203,110000,12339660,6170,6170,6170,6170,0
20241203,105900,12339660,6170,6170,6170,6170,0
20241203,105800,12339660,6170,6170,6170,6170,0
20241203,105700,12339660,6170,6170,6170,6170,0
20241203,105600,12339660,6170,6170,6170,6170,0
20241203,105500,12339660,6170,6170,6170,6170,0
20241203,105400,12339660,6170,6170,6170,6170,0
20241203,105300,12339660,6170,6170,6170,6170,0
20241203,105200,12339660,6170,6170,6170,6170,82
20241203,105100,11833720,6170,6170,6170,6170,0
20241203,105000,11833720,6170,6170,6170,6170,0
20241203,104900,11833720,6170,6170,6170,6170,0
20241203,104800,11833720,6170,6170,6170,6170,6
20241203,104700,11796700,6170,6170,6170,6170,0
20241203,104600,11796700,6170,6170,6170,6170,1
20241203,104500,11790530,6180,6180,6180,6180,0
20241203,104400,11790530,6180,6180,6180,6180,0
20241203,104300,11790530,6180,6180,6180,6180,0
20241203,104200,11790530,6180,6180,6180,6180,0
20241203,104100,11790530,6180,6180,6180,6180,0
20241203,104000,11790530,6180,6180,6180,6180,0
20241203,103900,11790530,6180,6180,6180,6180,0
20241203,103800,11790530,6180,6180,6180,6180,0
20241203,103700,11790530,6180,6180,6180,6180,7
20241203,103600,11747270,6170,6170,6170,6170,0
20241203,103500,11747270,6170,6170,6170,6170,0
20241203,103400,11747270,6170,6170,6170,6170,0
20241203,103300,11747270,6170,6170,6170,6170,0
20241203,103200,11747270,6170,6170,6170,6170,0
20241203,103100,11747270,6170,6170,6170,6170,0
20241203,103000,11747270,6170,6170,6170,6170,0
20241203,102900,11747270,6170,6170,6170,6170,44
20241203,102800,11475790,6170,6170,6170,6170,0
20241203,102700,11475790,6170,6170,6170,6170,0
20241203,102600,11475790,6170,6170,6170,6170,0
20241203,102500,11475790,6170,6170,6170,6170,0
20241203,102400,11475790,6170,6170,6170,6170,2
20241203,102300,11463450,6170,6170,6170,6170,0
20241203,102200,11463450,6170,6170,6170,6170,34
20241203,102100,11253670,6170,6170,6170,6170,16
20241203,102000,11154950,6170,6170,6170,6170,0
20241203,101900,11154950,6170,6170,6170,6170,0
20241203,101800,11154950,6170,6170,6170,6170,4
20241203,101700,11130270,6170,6170,6170,6170,0
20241203,101600,11130270,6170,6170,6170,6170,0
20241203,101500,11130270,6170,6170,6170,6170,297
20241203,101400,9297780,6170,6170,6170,6170,0
20241203,101300,9297780,6170,6170,6170,6170,0
20241203,101200,9297780,6170,6170,6170,6170,0
20241203,101100,9297780,6170,6170,6170,6170,0
20241203,101000,9297780,6170,6170,6170,6170,0
20241203,100900,9297780,6170,6170,6170,6170,0
20241203,100800,9297780,6170,6170,6170,6170,2
20241203,100700,9285440,6170,6170,6170,6170,0
20241203,100600,9285440,6170,6170,6170,6170,0
20241203,100500,9285440,6170,6170,6170,6170,0
20241203,100400,9285440,6170,6170,6170,6170,0
20241203,100300,9285440,6170,6170,6170,6170,0
20241203,100200,9285440,6170,6170,6170,6170,0
20241203,100100,9285440,6170,6170,6170,6170,2
20241203,100000,9273100,6150,6150,6150,6150,38
20241203,095900,9039400,6170,6170,6170,6170,150
20241203,095800,8113900,6170,6170,6170,6170,1
20241203,095700,8107730,6150,6150,6150,6150,26
20241203,095600,7947830,6170,6160,6170,6150,16
20241203,095500,7849390,6170,6150,6170,6150,16
20241203,095400,7750890,6170,6170,6170,6170,1
20241203,095300,7744720,6150,6150,6150,6150,32
20241203,095200,7547920,6170,6170,6170,6170,9
20241203,095100,7492390,6170,6170,6170,6170,0
20241203,095000,7492390,6170,6170,6170,6170,1
20241203,094900,7486220,6170,6170,6170,6170,0
20241203,094800,7486220,6170,6170,6170,6170,0
20241203,094700,7486220,6170,6170,6170,6170,0
20241203,094600,7486220,6170,6170,6170,6170,0
20241203,094500,7486220,6170,6170,6170,6170,20
20241203,094400,7362820,6170,6170,6170,6170,0
20241203,094300,7362820,6170,6170,6170,6170,0
20241203,094200,7362820,6170,6160,6170,6160,4
20241203,094100,7338150,6170,6170,6170,6170,2
20241203,094000,7325810,6170,6170,6170,6170,0
20241203,093900,7325810,6170,6140,6170,6140,45
20241203,093800,7049480,6150,6150,6150,6150,16
20241203,093700,6951080,6170,6170,6170,6170,0
20241203,093600,6951080,6170,6150,6170,6150,130
20241203,093500,6149580,6170,6170,6170,6170,1
20241203,093400,6143410,6180,6180,6180,6180,0
20241203,093300,6143410,6180,6180,6180,6180,0
20241203,093200,6143410,6180,6180,6180,6180,0
20241203,093100,6143410,6180,6180,6180,6180,21
20241203,093000,6013630,6180,6180,6180,6180,101
20241203,092900,5389450,6180,6180,6180,6180,0
20241203,092800,5389450,6180,6180,6180,6180,1
20241203,092700,5383270,6180,6180,6180,6180,100
20241203,092600,4765270,6180,6180,6180,6180,0
20241203,092500,4765270,6180,6180,6180,6180,0
20241203,092400,4765270,6180,6180,6180,6180,11
20241203,092300,4697290,6180,6180,6180,6180,108
20241203,092200,4029850,6180,6180,6180,6180,163
20241203,092100,3022510,6180,6180,6180,6180,0
20241203,092000,3022510,6180,6180,6180,6180,11
20241203,091900,2954530,6170,6170,6170,6170,1
20241203,091800,2948360,6180,6180,6180,6180,1
20241203,091700,2942180,6170,6170,6170,6170,9
20241203,091600,2886650,6180,6180,6180,6180,0
20241203,091500,2886650,6180,6180,6180,6180,1
20241203,091400,2880470,6180,6180,6180,6180,0
20241203,091300,2880470,6180,6180,6180,6180,0
20241203,091200,2880470,6180,6180,6180,6180,0
20241203,091100,2880470,6180,6180,6180,6180,1
20241203,091000,2874290,6190,6190,6190,6190,0
20241203,090900,2874290,6190,6190,6190,6190,0
20241203,090800,2874290,6190,6190,6190,6190,1
20241203,090700,2868100,6190,6190,6190,6190,1
20241203,090600,2861910,6190,6190,6190,6190,1
20241203,090500,2855720,6190,6190,6190,6190,1
20241203,090400,2849530,6190,6190,6190,6190,0
20241203,090300,2849530,6190,6190,6190,6190,51
20241203,090200,2533840,6190,6190,6190,6190,201
20241203,090100,1289650,6190,6190,6190,6190,21
20241203,090000,1159660,6190,6110,6190,6110,189