KissMeData/001070/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,183300,19480310,5160,5160,5160,5160,120
20241206,183200,19480310,5160,5160,5160,5160,0
20241206,183100,19480310,5160,5160,5160,5160,0
20241206,183000,19480310,5160,5160,5160,5160,0
20241206,182900,19480310,5160,5160,5160,5160,0
20241206,182800,19480310,5160,5160,5160,5160,0
20241206,182700,19480310,5160,5160,5160,5160,0
20241206,182600,19480310,5160,5160,5160,5160,0
20241206,182500,19480310,5160,5160,5160,5160,0
20241206,182400,19480310,5160,5160,5160,5160,0
20241206,182300,19480310,5160,5160,5160,5160,0
20241206,182200,19480310,5160,5160,5160,5160,0
20241206,182100,19480310,5160,5160,5160,5160,0
20241206,182000,19480310,5160,5160,5160,5160,0
20241206,181900,19480310,5160,5160,5160,5160,0
20241206,181800,19480310,5160,5160,5160,5160,0
20241206,181700,19480310,5160,5160,5160,5160,0
20241206,181600,19480310,5160,5160,5160,5160,0
20241206,181500,19480310,5160,5160,5160,5160,0
20241206,181400,19480310,5160,5160,5160,5160,0
20241206,181300,19480310,5160,5160,5160,5160,0
20241206,181200,19480310,5160,5160,5160,5160,0
20241206,181100,19480310,5160,5160,5160,5160,0
20241206,181000,19480310,5160,5160,5160,5160,0
20241206,180900,19480310,5160,5160,5160,5160,0
20241206,180800,19480310,5160,5160,5160,5160,0
20241206,180700,19480310,5160,5160,5160,5160,0
20241206,180600,19480310,5160,5160,5160,5160,0
20241206,180500,19480310,5160,5160,5160,5160,0
20241206,180400,19480310,5160,5160,5160,5160,0
20241206,180300,19480310,5160,5160,5160,5160,120
20241206,180200,19480310,5160,5160,5160,5160,0
20241206,180100,19480310,5160,5160,5160,5160,0
20241206,180000,19480310,5160,5160,5160,5160,0
20241206,175900,19480310,5160,5160,5160,5160,0
20241206,175800,19480310,5160,5160,5160,5160,0
20241206,175700,19480310,5160,5160,5160,5160,0
20241206,175600,19480310,5160,5160,5160,5160,0
20241206,175500,19480310,5160,5160,5160,5160,0
20241206,175400,19480310,5160,5160,5160,5160,0
20241206,175300,19480310,5160,5160,5160,5160,0
20241206,175200,19480310,5160,5160,5160,5160,0
20241206,175100,19480310,5160,5160,5160,5160,0
20241206,175000,19480310,5160,5160,5160,5160,0
20241206,174900,19480310,5160,5160,5160,5160,0
20241206,174800,19480310,5160,5160,5160,5160,0
20241206,174700,19480310,5160,5160,5160,5160,0
20241206,174600,19480310,5160,5160,5160,5160,0
20241206,174500,19480310,5160,5160,5160,5160,0
20241206,174400,19480310,5160,5160,5160,5160,0
20241206,174300,19480310,5160,5160,5160,5160,0
20241206,174200,19480310,5160,5160,5160,5160,0
20241206,174100,19480310,5160,5160,5160,5160,0
20241206,174000,19480310,5160,5160,5160,5160,0
20241206,173900,19480310,5160,5160,5160,5160,0
20241206,173800,19480310,5160,5160,5160,5160,0
20241206,173700,19480310,5160,5160,5160,5160,0
20241206,173600,19480310,5160,5160,5160,5160,0
20241206,173500,19480310,5160,5160,5160,5160,0
20241206,173400,19480310,5160,5160,5160,5160,0
20241206,173300,19480310,5160,5160,5160,5160,120
20241206,173200,19480310,5160,5160,5160,5160,0
20241206,173100,19480310,5160,5160,5160,5160,0
20241206,173000,19480310,5160,5160,5160,5160,0
20241206,172900,19480310,5160,5160,5160,5160,0
20241206,172800,19480310,5160,5160,5160,5160,0
20241206,172700,19480310,5160,5160,5160,5160,0
20241206,172600,19480310,5160,5160,5160,5160,0
20241206,172500,19480310,5160,5160,5160,5160,0
20241206,172400,19480310,5160,5160,5160,5160,0
20241206,172300,19480310,5160,5160,5160,5160,0
20241206,172200,19480310,5160,5160,5160,5160,0
20241206,172100,19480310,5160,5160,5160,5160,0
20241206,172000,19480310,5160,5160,5160,5160,0
20241206,171900,19480310,5160,5160,5160,5160,0
20241206,171800,19480310,5160,5160,5160,5160,0
20241206,171700,19480310,5160,5160,5160,5160,0
20241206,171600,19480310,5160,5160,5160,5160,0
20241206,171500,19480310,5160,5160,5160,5160,0
20241206,171400,19480310,5160,5160,5160,5160,0
20241206,171300,19480310,5160,5160,5160,5160,0
20241206,171200,19480310,5160,5160,5160,5160,0
20241206,171100,19480310,5160,5160,5160,5160,0
20241206,171000,19480310,5160,5160,5160,5160,0
20241206,170900,19480310,5160,5160,5160,5160,0
20241206,170800,19480310,5160,5160,5160,5160,0
20241206,170700,19480310,5160,5160,5160,5160,0
20241206,170600,19480310,5160,5160,5160,5160,0
20241206,170500,19480310,5160,5160,5160,5160,0
20241206,170400,19480310,5160,5160,5160,5160,0
20241206,170300,19480310,5160,5160,5160,5160,120
20241206,170200,19480310,5160,5160,5160,5160,0
20241206,170100,19480310,5160,5160,5160,5160,0
20241206,170000,19480310,5160,5160,5160,5160,0
20241206,165900,19480310,5160,5160,5160,5160,0
20241206,165800,19480310,5160,5160,5160,5160,0
20241206,165700,19480310,5160,5160,5160,5160,0
20241206,165600,19480310,5160,5160,5160,5160,0
20241206,165500,19480310,5160,5160,5160,5160,0
20241206,165400,19480310,5160,5160,5160,5160,0
20241206,165300,19480310,5160,5160,5160,5160,0
20241206,165200,19480310,5160,5160,5160,5160,0
20241206,165100,19480310,5160,5160,5160,5160,0
20241206,165000,19480310,5160,5160,5160,5160,0
20241206,164900,19480310,5160,5160,5160,5160,0
20241206,164800,19480310,5160,5160,5160,5160,0
20241206,164700,19480310,5160,5160,5160,5160,0
20241206,164600,19480310,5160,5160,5160,5160,0
20241206,164500,19480310,5160,5160,5160,5160,0
20241206,164400,19480310,5160,5160,5160,5160,0
20241206,164300,19480310,5160,5160,5160,5160,0
20241206,164200,19480310,5160,5160,5160,5160,0
20241206,164100,19480310,5160,5160,5160,5160,0
20241206,164000,19480310,5160,5160,5160,5160,0
20241206,163900,19480310,5160,5160,5160,5160,0
20241206,163800,19480310,5160,5160,5160,5160,0
20241206,163700,19480310,5160,5160,5160,5160,0
20241206,163600,19480310,5160,5160,5160,5160,0
20241206,163500,19480310,5160,5160,5160,5160,0
20241206,163400,19480310,5160,5160,5160,5160,0
20241206,163300,19480310,5160,5160,5160,5160,120
20241206,163200,19480310,5160,5160,5160,5160,0
20241206,163100,19480310,5160,5160,5160,5160,0
20241206,163000,19480310,5160,5160,5160,5160,0
20241206,162900,19480310,5160,5160,5160,5160,0
20241206,162800,19480310,5160,5160,5160,5160,0
20241206,162700,19480310,5160,5160,5160,5160,0
20241206,162600,19480310,5160,5160,5160,5160,0
20241206,162500,19480310,5160,5160,5160,5160,0
20241206,162400,19480310,5160,5160,5160,5160,0
20241206,162300,19480310,5160,5160,5160,5160,0
20241206,162200,19480310,5160,5160,5160,5160,0
20241206,162100,19480310,5160,5160,5160,5160,0
20241206,162000,19480310,5160,5160,5160,5160,0
20241206,161900,19480310,5160,5160,5160,5160,0
20241206,161800,19480310,5160,5160,5160,5160,0
20241206,161700,19480310,5160,5160,5160,5160,0
20241206,161600,19480310,5160,5160,5160,5160,0
20241206,161500,19480310,5160,5160,5160,5160,0
20241206,161400,19480310,5160,5160,5160,5160,0
20241206,161300,19480310,5160,5160,5160,5160,0
20241206,161200,19480310,5160,5160,5160,5160,0
20241206,161100,19480310,5160,5160,5160,5160,0
20241206,161000,19480310,5160,5160,5160,5160,0
20241206,160900,19480310,5160,5160,5160,5160,0
20241206,160800,19480310,5160,5160,5160,5160,0
20241206,160700,19480310,5160,5160,5160,5160,0
20241206,160600,19480310,5160,5160,5160,5160,0
20241206,160500,19480310,5160,5160,5160,5160,0
20241206,160400,19480310,5160,5160,5160,5160,0
20241206,160300,19480310,5160,5160,5160,5160,120
20241206,160200,19480310,5160,5160,5160,5160,0
20241206,160100,19480310,5160,5160,5160,5160,0
20241206,160000,19480310,5160,5160,5160,5160,0
20241206,155900,19480310,5160,5160,5160,5160,0
20241206,155800,19480310,5160,5160,5160,5160,0
20241206,155700,19480310,5160,5160,5160,5160,0
20241206,155600,19480310,5160,5160,5160,5160,0
20241206,155500,19480310,5160,5160,5160,5160,0
20241206,155400,19480310,5160,5160,5160,5160,0
20241206,155300,19480310,5160,5160,5160,5160,0
20241206,155200,19480310,5160,5160,5160,5160,0
20241206,155100,19480310,5160,5160,5160,5160,0
20241206,155000,19480310,5160,5160,5160,5160,0
20241206,154900,19480310,5160,5160,5160,5160,0
20241206,154800,19480310,5160,5160,5160,5160,0
20241206,154700,19480310,5160,5160,5160,5160,0
20241206,154600,19480310,5160,5160,5160,5160,0
20241206,154500,19480310,5160,5160,5160,5160,0
20241206,154400,19480310,5160,5160,5160,5160,0
20241206,154300,19480310,5160,5160,5160,5160,0
20241206,154200,19480310,5160,5160,5160,5160,0
20241206,154100,19480310,5160,5160,5160,5160,0
20241206,154000,19480310,5160,5160,5160,5160,0
20241206,153900,19480310,5160,5160,5160,5160,0
20241206,153800,19480310,5160,5160,5160,5160,0
20241206,153700,19480310,5160,5160,5160,5160,0
20241206,153600,19480310,5160,5160,5160,5160,0
20241206,153500,19480310,5160,5160,5160,5160,0
20241206,153400,19480310,5160,5160,5160,5160,0
20241206,153300,19480310,5160,5160,5160,5160,120
20241206,153200,19480310,5160,5160,5160,5160,0
20241206,153100,19480310,5160,5160,5160,5160,0
20241206,153000,19480310,5160,5160,5160,5160,120
20241206,152900,18861110,5160,5160,5160,5160,0
20241206,152800,18861110,5160,5160,5160,5160,0
20241206,152700,18861110,5160,5160,5160,5160,0
20241206,152600,18861110,5160,5160,5160,5160,0
20241206,152500,18861110,5160,5160,5160,5160,0
20241206,152400,18861110,5160,5160,5160,5160,0
20241206,152300,18861110,5160,5160,5160,5160,0
20241206,152200,18861110,5160,5160,5160,5160,0
20241206,152100,18861110,5160,5160,5160,5160,0
20241206,152000,18861110,5160,5160,5160,5160,0
20241206,151900,18861110,5160,5160,5160,5160,9
20241206,151800,18814670,5160,5160,5160,5160,1
20241206,151700,18809510,5150,5150,5150,5150,0
20241206,151600,18809510,5150,5150,5150,5150,0
20241206,151500,18809510,5150,5140,5150,5140,124
20241206,151400,18172140,5140,5140,5140,5140,100
20241206,151300,17658140,5140,5140,5140,5140,0
20241206,151200,17658140,5140,5140,5140,5140,25
20241206,151100,17529640,5150,5150,5150,5150,0
20241206,151000,17529640,5150,5150,5150,5150,1
20241206,150900,17524490,5160,5160,5160,5160,0
20241206,150800,17524490,5160,5160,5160,5160,0
20241206,150700,17524490,5160,5160,5160,5160,0
20241206,150600,17524490,5160,5160,5160,5160,1
20241206,150500,17519330,5140,5150,5150,5140,10
20241206,150400,17467900,5160,5160,5160,5160,0
20241206,150300,17467900,5160,5160,5160,5160,0
20241206,150200,17467900,5160,5160,5160,5160,0
20241206,150100,17467900,5160,5160,5160,5160,0
20241206,150000,17467900,5160,5160,5160,5160,0
20241206,145900,17467900,5160,5160,5160,5160,0
20241206,145800,17467900,5160,5160,5160,5160,0
20241206,145700,17467900,5160,5160,5160,5160,0
20241206,145600,17467900,5160,5160,5160,5160,0
20241206,145500,17467900,5160,5160,5160,5160,0
20241206,145400,17467900,5160,5160,5160,5160,1
20241206,145300,17462740,5160,5160,5160,5160,0
20241206,145200,17462740,5160,5160,5160,5160,0
20241206,145100,17462740,5160,5160,5160,5160,0
20241206,145000,17462740,5160,5160,5160,5160,0
20241206,144900,17462740,5160,5160,5160,5160,0
20241206,144800,17462740,5160,5160,5160,5160,0
20241206,144700,17462740,5160,5160,5160,5160,0
20241206,144600,17462740,5160,5160,5160,5160,0
20241206,144500,17462740,5160,5160,5160,5160,0
20241206,144400,17462740,5160,5160,5160,5160,0
20241206,144300,17462740,5160,5160,5160,5160,0
20241206,144200,17462740,5160,5160,5160,5160,0
20241206,144100,17462740,5160,5160,5160,5160,0
20241206,144000,17462740,5160,5160,5160,5160,0
20241206,143900,17462740,5160,5160,5160,5160,0
20241206,143800,17462740,5160,5160,5160,5160,0
20241206,143700,17462740,5160,5160,5160,5160,0
20241206,143600,17462740,5160,5160,5160,5160,0
20241206,143500,17462740,5160,5160,5160,5160,0
20241206,143400,17462740,5160,5160,5160,5160,0
20241206,143300,17462740,5160,5160,5160,5160,0
20241206,143200,17462740,5160,5160,5160,5160,0
20241206,143100,17462740,5160,5160,5160,5160,0
20241206,143000,17462740,5160,5160,5160,5160,0
20241206,142900,17462740,5160,5160,5160,5160,0
20241206,142800,17462740,5160,5160,5160,5160,0
20241206,142700,17462740,5160,5160,5160,5160,0
20241206,142600,17462740,5160,5160,5160,5160,0
20241206,142500,17462740,5160,5160,5160,5160,1
20241206,142400,17457580,5140,5140,5140,5140,10
20241206,142300,17406180,5170,5170,5170,5170,0
20241206,142200,17406180,5170,5170,5170,5170,0
20241206,142100,17406180,5170,5170,5170,5170,0
20241206,142000,17406180,5170,5170,5170,5170,0
20241206,141900,17406180,5170,5160,5170,5160,5
20241206,141800,17380370,5160,5160,5160,5160,0
20241206,141700,17380370,5160,5160,5160,5160,0
20241206,141600,17380370,5160,5160,5160,5160,0
20241206,141500,17380370,5160,5160,5160,5160,0
20241206,141400,17380370,5160,5160,5160,5160,0
20241206,141300,17380370,5160,5160,5160,5160,0
20241206,141200,17380370,5160,5160,5160,5160,16
20241206,141100,17297810,5170,5170,5170,5170,0
20241206,141000,17297810,5170,5170,5170,5170,0
20241206,140900,17297810,5170,5170,5170,5170,0
20241206,140800,17297810,5170,5170,5170,5170,0
20241206,140700,17297810,5170,5170,5170,5170,0
20241206,140600,17297810,5170,5170,5170,5170,0
20241206,140500,17297810,5170,5170,5170,5170,0
20241206,140400,17297810,5170,5170,5170,5170,0
20241206,140300,17297810,5170,5170,5170,5170,0
20241206,140200,17297810,5170,5170,5170,5170,0
20241206,140100,17297810,5170,5170,5170,5170,0
20241206,140000,17297810,5170,5170,5170,5170,0
20241206,135900,17297810,5170,5170,5170,5170,0
20241206,135800,17297810,5170,5170,5170,5170,0
20241206,135700,17297810,5170,5170,5170,5170,0
20241206,135600,17297810,5170,5170,5170,5170,0
20241206,135500,17297810,5170,5170,5170,5170,0
20241206,135400,17297810,5170,5170,5170,5170,1
20241206,135300,17292640,5160,5160,5160,5160,22
20241206,135200,17179120,5170,5170,5170,5170,0
20241206,135100,17179120,5170,5170,5170,5170,0
20241206,135000,17179120,5170,5170,5170,5170,0
20241206,134900,17179120,5170,5170,5170,5170,0
20241206,134800,17179120,5170,5170,5170,5170,0
20241206,134700,17179120,5170,5170,5170,5170,0
20241206,134600,17179120,5170,5170,5170,5170,5
20241206,134500,17153270,5170,5170,5170,5170,0
20241206,134400,17153270,5170,5170,5170,5170,0
20241206,134300,17153270,5170,5170,5170,5170,0
20241206,134200,17153270,5170,5170,5170,5170,0
20241206,134100,17153270,5170,5170,5170,5170,0
20241206,134000,17153270,5170,5170,5170,5170,0
20241206,133900,17153270,5170,5170,5170,5170,0
20241206,133800,17153270,5170,5170,5170,5170,0
20241206,133700,17153270,5170,5170,5170,5170,0
20241206,133600,17153270,5170,5170,5170,5170,0
20241206,133500,17153270,5170,5170,5170,5170,0
20241206,133400,17153270,5170,5170,5170,5170,15
20241206,133300,17075720,5170,5170,5170,5170,0
20241206,133200,17075720,5170,5140,5170,5140,101
20241206,133100,16556550,5170,5170,5170,5170,0
20241206,133000,16556550,5170,5170,5170,5170,0
20241206,132900,16556550,5170,5170,5170,5170,0
20241206,132800,16556550,5170,5170,5170,5170,0
20241206,132700,16556550,5170,5170,5170,5170,0
20241206,132600,16556550,5170,5170,5170,5170,0
20241206,132500,16556550,5170,5170,5170,5170,0
20241206,132400,16556550,5170,5170,5170,5170,0
20241206,132300,16556550,5170,5170,5170,5170,0
20241206,132200,16556550,5170,5170,5170,5170,0
20241206,132100,16556550,5170,5170,5170,5170,0
20241206,132000,16556550,5170,5170,5170,5170,0
20241206,131900,16556550,5170,5170,5170,5170,0
20241206,131800,16556550,5170,5170,5170,5170,0
20241206,131700,16556550,5170,5170,5170,5170,0
20241206,131600,16556550,5170,5170,5170,5170,0
20241206,131500,16556550,5170,5170,5170,5170,0
20241206,131400,16556550,5170,5170,5170,5170,0
20241206,131300,16556550,5170,5170,5170,5170,0
20241206,131200,16556550,5170,5170,5170,5170,0
20241206,131100,16556550,5170,5170,5170,5170,0
20241206,131000,16556550,5170,5170,5170,5170,0
20241206,130900,16556550,5170,5170,5170,5170,0
20241206,130800,16556550,5170,5170,5170,5170,0
20241206,130700,16556550,5170,5170,5170,5170,0
20241206,130600,16556550,5170,5170,5170,5170,0
20241206,130500,16556550,5170,5170,5170,5170,0
20241206,130400,16556550,5170,5170,5170,5170,0
20241206,130300,16556550,5170,5170,5170,5170,0
20241206,130200,16556550,5170,5170,5170,5170,0
20241206,130100,16556550,5170,5170,5170,5170,0
20241206,130000,16556550,5170,5170,5170,5170,0
20241206,125900,16556550,5170,5170,5170,5170,0
20241206,125800,16556550,5170,5170,5170,5170,0
20241206,125700,16556550,5170,5170,5170,5170,0
20241206,125600,16556550,5170,5170,5170,5170,0
20241206,125500,16556550,5170,5170,5170,5170,0
20241206,125400,16556550,5170,5170,5170,5170,0
20241206,125300,16556550,5170,5170,5170,5170,0
20241206,125200,16556550,5170,5170,5170,5170,0
20241206,125100,16556550,5170,5170,5170,5170,0
20241206,125000,16556550,5170,5170,5170,5170,0
20241206,124900,16556550,5170,5170,5170,5170,0
20241206,124800,16556550,5170,5170,5170,5170,0
20241206,124700,16556550,5170,5170,5170,5170,0
20241206,124600,16556550,5170,5170,5170,5170,0
20241206,124500,16556550,5170,5170,5170,5170,0
20241206,124400,16556550,5170,5170,5170,5170,0
20241206,124300,16556550,5170,5170,5170,5170,0
20241206,124200,16556550,5170,5170,5170,5170,0
20241206,124100,16556550,5170,5170,5170,5170,0
20241206,124000,16556550,5170,5170,5170,5170,0
20241206,123900,16556550,5170,5150,5170,5150,3
20241206,123800,16541080,5170,5170,5170,5170,0
20241206,123700,16541080,5170,5170,5170,5170,0
20241206,123600,16541080,5170,5170,5170,5170,0
20241206,123500,16541080,5170,5170,5170,5170,0
20241206,123400,16541080,5170,5170,5170,5170,0
20241206,123300,16541080,5170,5170,5170,5170,0
20241206,123200,16541080,5170,5170,5170,5170,0
20241206,123100,16541080,5170,5170,5170,5170,1
20241206,123000,16535910,5170,5170,5170,5170,0
20241206,122900,16535910,5170,5170,5170,5170,0
20241206,122800,16535910,5170,5170,5170,5170,0
20241206,122700,16535910,5170,5170,5170,5170,0
20241206,122600,16535910,5170,5170,5170,5170,0
20241206,122500,16535910,5170,5170,5170,5170,0
20241206,122400,16535910,5170,5170,5170,5170,1
20241206,122300,16530740,5150,5150,5150,5150,0
20241206,122200,16530740,5150,5150,5150,5150,8
20241206,122100,16489540,5150,5150,5150,5150,0
20241206,122000,16489540,5150,5140,5150,5140,6
20241206,121900,16458690,5140,5140,5140,5140,7
20241206,121800,16422710,5140,5140,5140,5140,3
20241206,121700,16407290,5150,5140,5150,5140,16
20241206,121600,16325040,5140,5140,5140,5140,10
20241206,121500,16273640,5150,5150,5150,5150,0
20241206,121400,16273640,5150,5140,5150,5140,3
20241206,121300,16258210,5140,5140,5140,5140,8
20241206,121200,16217090,5140,5140,5140,5140,0
20241206,121100,16217090,5140,5140,5140,5140,9
20241206,121000,16170830,5140,5150,5150,5140,4
20241206,120900,16150260,5150,5150,5150,5150,0
20241206,120800,16150260,5150,5150,5150,5150,1
20241206,120700,16145110,5150,5150,5150,5150,0
20241206,120600,16145110,5150,5150,5150,5150,0
20241206,120500,16145110,5150,5150,5150,5150,0
20241206,120400,16145110,5150,5150,5150,5150,0
20241206,120300,16145110,5150,5150,5150,5150,0
20241206,120200,16145110,5150,5150,5150,5150,0
20241206,120100,16145110,5150,5150,5150,5150,0
20241206,120000,16145110,5150,5150,5150,5150,0
20241206,115900,16145110,5150,5150,5150,5150,0
20241206,115800,16145110,5150,5150,5150,5150,0
20241206,115700,16145110,5150,5150,5150,5150,0
20241206,115600,16145110,5150,5150,5150,5150,0
20241206,115500,16145110,5150,5150,5150,5150,0
20241206,115400,16145110,5150,5150,5150,5150,0
20241206,115300,16145110,5150,5150,5150,5150,0
20241206,115200,16145110,5150,5150,5150,5150,0
20241206,115100,16145110,5150,5150,5150,5150,0
20241206,115000,16145110,5150,5150,5150,5150,0
20241206,114900,16145110,5150,5140,5150,5140,10
20241206,114800,16093700,5100,5100,5100,5100,0
20241206,114700,16093700,5100,5100,5100,5100,0
20241206,114600,16093700,5100,5100,5100,5100,0
20241206,114500,16093700,5100,5100,5100,5100,0
20241206,114400,16093700,5100,5100,5100,5100,0
20241206,114300,16093700,5100,5100,5100,5100,0
20241206,114200,16093700,5100,5100,5100,5100,0
20241206,114100,16093700,5100,5100,5100,5100,0
20241206,114000,16093700,5100,5100,5100,5100,0
20241206,113900,16093700,5100,5100,5100,5100,0
20241206,113800,16093700,5100,5100,5100,5100,0
20241206,113700,16093700,5100,5100,5100,5100,0
20241206,113600,16093700,5100,5100,5100,5100,0
20241206,113500,16093700,5100,5100,5100,5100,0
20241206,113400,16093700,5100,5100,5100,5100,0
20241206,113300,16093700,5100,5100,5100,5100,0
20241206,113200,16093700,5100,5100,5100,5100,0
20241206,113100,16093700,5100,5100,5100,5100,0
20241206,113000,16093700,5100,5100,5100,5100,0
20241206,112900,16093700,5100,5100,5100,5100,0
20241206,112800,16093700,5100,5100,5100,5100,195
20241206,112700,15099200,5080,5080,5080,5080,0
20241206,112600,15099200,5080,5090,5090,5080,5
20241206,112500,15073780,5100,5100,5100,5100,0
20241206,112400,15073780,5100,5100,5100,5100,0
20241206,112300,15073780,5100,5100,5100,5100,0
20241206,112200,15073780,5100,5100,5100,5100,2
20241206,112100,15063580,5060,5060,5060,5060,30
20241206,112000,14911780,5060,5060,5060,5060,3
20241206,111900,14896600,5060,5060,5060,5060,0
20241206,111800,14896600,5060,5060,5060,5060,0
20241206,111700,14896600,5060,5060,5060,5060,5
20241206,111600,14871300,5060,5060,5060,5060,0
20241206,111500,14871300,5060,5100,5100,5060,5
20241206,111400,14845960,5040,5040,5040,5040,0
20241206,111300,14845960,5040,5040,5040,5040,0
20241206,111200,14845960,5040,5040,5040,5040,0
20241206,111100,14845960,5040,5100,5100,5040,151
20241206,111000,14084850,5050,5080,5080,5050,99
20241206,110900,13584840,5100,5100,5100,5100,0
20241206,110800,13584840,5100,5050,5100,5050,100
20241206,110700,13079790,5050,5050,5050,5050,0
20241206,110600,13079790,5050,5050,5050,5050,102
20241206,110500,12564690,5050,5050,5050,5050,225
20241206,110400,11428440,5050,5050,5050,5050,16
20241206,110300,11347640,5050,5050,5050,5050,216
20241206,110200,10256840,5050,5050,5050,5050,15
20241206,110100,10181090,5050,5050,5050,5050,311
20241206,110000,8610540,5050,5050,5050,5050,0
20241206,105900,8610540,5050,5050,5050,5050,4
20241206,105800,8590340,5050,5050,5050,5050,73
20241206,105700,8221690,5050,5050,5050,5050,8
20241206,105600,8181290,5050,5050,5050,5050,2
20241206,105500,8171190,5050,5050,5050,5050,0
20241206,105400,8171190,5050,5050,5050,5050,0
20241206,105300,8171190,5050,5050,5050,5050,10
20241206,105200,8120690,5050,5050,5050,5050,1
20241206,105100,8115640,5040,5040,5040,5040,27
20241206,105000,7979560,5050,5090,5090,5050,490
20241206,104900,5501150,5090,5090,5090,5090,20
20241206,104800,5399350,5100,5090,5100,5090,10
20241206,104700,5348420,5100,5100,5100,5100,0
20241206,104600,5348420,5100,5100,5100,5100,0
20241206,104500,5348420,5100,5090,5100,5090,10
20241206,104400,5297490,5090,5090,5090,5090,1
20241206,104300,5292400,5100,5090,5100,5090,50
20241206,104200,5037440,5090,5090,5090,5090,15
20241206,104100,4961090,5100,5100,5100,5100,0
20241206,104000,4961090,5100,5090,5100,5090,30
20241206,103900,4808140,5100,5100,5100,5100,0
20241206,103800,4808140,5100,5090,5100,5090,7
20241206,103700,4772500,5090,5090,5090,5090,1
20241206,103600,4767410,5090,5090,5090,5090,50
20241206,103500,4512910,5090,5090,5090,5090,0
20241206,103400,4512910,5090,5090,5090,5090,5
20241206,103300,4487460,5090,5090,5090,5090,0
20241206,103200,4487460,5090,5090,5090,5090,0
20241206,103100,4487460,5090,5090,5090,5090,3
20241206,103000,4472190,5100,5100,5100,5100,0
20241206,102900,4472190,5100,5100,5100,5100,0
20241206,102800,4472190,5100,5100,5100,5100,0
20241206,102700,4472190,5100,5100,5100,5100,0
20241206,102600,4472190,5100,5140,5140,5100,434
20241206,102500,2253770,5150,5150,5150,5150,0
20241206,102400,2253770,5150,5140,5150,5140,52
20241206,102300,1986470,5150,5150,5150,5150,0
20241206,102200,1986470,5150,5150,5150,5150,0
20241206,102100,1986470,5150,5150,5150,5150,0
20241206,102000,1986470,5150,5160,5160,5150,84
20241206,101900,1553550,5160,5160,5160,5160,0
20241206,101800,1553550,5160,5200,5200,5160,228
20241206,101700,374860,5210,5210,5210,5210,0
20241206,101600,374860,5210,5210,5210,5210,0
20241206,101500,374860,5210,5210,5210,5210,0
20241206,101400,374860,5210,5210,5210,5210,0
20241206,101300,374860,5210,5210,5210,5210,0
20241206,101200,374860,5210,5210,5210,5210,0
20241206,101100,374860,5210,5210,5210,5210,0
20241206,101000,374860,5210,5210,5210,5210,0
20241206,100900,374860,5210,5210,5210,5210,0
20241206,100800,374860,5210,5210,5210,5210,0
20241206,100700,374860,5210,5210,5210,5210,1
20241206,100600,369650,5220,5220,5220,5220,0
20241206,100500,369650,5220,5220,5220,5220,0
20241206,100400,369650,5220,5220,5220,5220,0
20241206,100300,369650,5220,5220,5220,5220,0
20241206,100200,369650,5220,5220,5220,5220,0
20241206,100100,369650,5220,5220,5220,5220,0
20241206,100000,369650,5220,5220,5220,5220,0
20241206,095900,369650,5220,5220,5220,5220,2
20241206,095800,359210,5220,5220,5220,5220,0
20241206,095700,359210,5220,5220,5220,5220,0
20241206,095600,359210,5220,5220,5220,5220,0
20241206,095500,359210,5220,5220,5220,5220,0
20241206,095400,359210,5220,5220,5220,5220,0
20241206,095300,359210,5220,5220,5220,5220,0
20241206,095200,359210,5220,5220,5220,5220,0
20241206,095100,359210,5220,5220,5220,5220,0
20241206,095000,359210,5220,5220,5220,5220,0
20241206,094900,359210,5220,5220,5220,5220,0
20241206,094800,359210,5220,5220,5220,5220,1
20241206,094700,353990,5230,5230,5230,5230,0
20241206,094600,353990,5230,5230,5230,5230,0
20241206,094500,353990,5230,5230,5230,5230,0
20241206,094400,353990,5230,5230,5230,5230,1
20241206,094300,348760,5250,5250,5250,5250,0
20241206,094200,348760,5250,5250,5250,5250,0
20241206,094100,348760,5250,5250,5250,5250,0
20241206,094000,348760,5250,5250,5250,5250,2
20241206,093900,338260,5260,5260,5260,5260,0
20241206,093800,338260,5260,5260,5260,5260,0
20241206,093700,338260,5260,5260,5260,5260,0
20241206,093600,338260,5260,5260,5260,5260,0
20241206,093500,338260,5260,5260,5260,5260,0
20241206,093400,338260,5260,5260,5260,5260,0
20241206,093300,338260,5260,5260,5260,5260,0
20241206,093200,338260,5260,5260,5260,5260,0
20241206,093100,338260,5260,5260,5260,5260,0
20241206,093000,338260,5260,5260,5260,5260,0
20241206,092900,338260,5260,5260,5260,5260,0
20241206,092800,338260,5260,5260,5260,5260,0
20241206,092700,338260,5260,5260,5260,5260,1
20241206,092600,333000,5240,5240,5240,5240,0
20241206,092500,333000,5240,5240,5240,5240,0
20241206,092400,333000,5240,5240,5240,5240,1
20241206,092300,327760,5300,5300,5300,5300,0
20241206,092200,327760,5300,5300,5300,5300,0
20241206,092100,327760,5300,5300,5300,5300,0
20241206,092000,327760,5300,5300,5300,5300,0
20241206,091900,327760,5300,5300,5300,5300,0
20241206,091800,327760,5300,5300,5300,5300,0
20241206,091700,327760,5300,5300,5300,5300,0
20241206,091600,327760,5300,5300,5300,5300,0
20241206,091500,327760,5300,5300,5300,5300,0
20241206,091400,327760,5300,5300,5300,5300,0
20241206,091300,327760,5300,5300,5300,5300,0
20241206,091200,327760,5300,5300,5300,5300,0
20241206,091100,327760,5300,5300,5300,5300,0
20241206,091000,327760,5300,5300,5300,5300,0
20241206,090900,327760,5300,5300,5300,5300,0
20241206,090800,327760,5300,5300,5300,5300,0
20241206,090700,327760,5300,5300,5300,5300,0
20241206,090600,327760,5300,5300,5300,5300,1
20241206,090500,322460,5280,5280,5280,5280,0
20241206,090400,322460,5280,5270,5280,5270,2
20241206,090300,311910,5280,5190,5280,5190,60
20241206,090200,0,5190,5190,5190,5190,0
20241206,090100,0,5190,5190,5190,5190,0
20241206,090000,0,5190,5190,5190,5190,0