KissMeData/024090/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,190900,64377140,11120,11120,11120,11120,11
20241204,190800,64377140,11120,11120,11120,11120,0
20241204,190700,64377140,11120,11120,11120,11120,0
20241204,190600,64377140,11120,11120,11120,11120,0
20241204,190500,64377140,11120,11120,11120,11120,0
20241204,190400,64377140,11120,11120,11120,11120,0
20241204,190300,64377140,11120,11120,11120,11120,0
20241204,190200,64377140,11120,11120,11120,11120,0
20241204,190100,64377140,11120,11120,11120,11120,0
20241204,190000,64377140,11120,11120,11120,11120,0
20241204,185900,64377140,11120,11120,11120,11120,0
20241204,185800,64377140,11120,11120,11120,11120,0
20241204,185700,64377140,11120,11120,11120,11120,0
20241204,185600,64377140,11120,11120,11120,11120,0
20241204,185500,64377140,11120,11120,11120,11120,0
20241204,185400,64377140,11120,11120,11120,11120,0
20241204,185300,64377140,11120,11120,11120,11120,0
20241204,185200,64377140,11120,11120,11120,11120,0
20241204,185100,64377140,11120,11120,11120,11120,0
20241204,185000,64377140,11120,11120,11120,11120,0
20241204,184900,64377140,11120,11120,11120,11120,0
20241204,184800,64377140,11120,11120,11120,11120,0
20241204,184700,64377140,11120,11120,11120,11120,0
20241204,184600,64377140,11120,11120,11120,11120,0
20241204,184500,64377140,11120,11120,11120,11120,0
20241204,184400,64377140,11120,11120,11120,11120,0
20241204,184300,64377140,11120,11120,11120,11120,0
20241204,184200,64377140,11120,11120,11120,11120,0
20241204,184100,64377140,11120,11120,11120,11120,0
20241204,184000,64377140,11120,11120,11120,11120,0
20241204,183900,64377140,11120,11120,11120,11120,11
20241204,183800,64377140,11120,11120,11120,11120,0
20241204,183700,64377140,11120,11120,11120,11120,0
20241204,183600,64377140,11120,11120,11120,11120,0
20241204,183500,64377140,11120,11120,11120,11120,0
20241204,183400,64377140,11120,11120,11120,11120,0
20241204,183300,64377140,11120,11120,11120,11120,0
20241204,183200,64377140,11120,11120,11120,11120,0
20241204,183100,64377140,11120,11120,11120,11120,0
20241204,183000,64377140,11120,11120,11120,11120,0
20241204,182900,64377140,11120,11120,11120,11120,0
20241204,182800,64377140,11120,11120,11120,11120,0
20241204,182700,64377140,11120,11120,11120,11120,0
20241204,182600,64377140,11120,11120,11120,11120,0
20241204,182500,64377140,11120,11120,11120,11120,0
20241204,182400,64377140,11120,11120,11120,11120,0
20241204,182300,64377140,11120,11120,11120,11120,0
20241204,182200,64377140,11120,11120,11120,11120,0
20241204,182100,64377140,11120,11120,11120,11120,0
20241204,182000,64377140,11120,11120,11120,11120,0
20241204,181900,64377140,11120,11120,11120,11120,0
20241204,181800,64377140,11120,11120,11120,11120,0
20241204,181700,64377140,11120,11120,11120,11120,0
20241204,181600,64377140,11120,11120,11120,11120,0
20241204,181500,64377140,11120,11120,11120,11120,0
20241204,181400,64377140,11120,11120,11120,11120,0
20241204,181300,64377140,11120,11120,11120,11120,0
20241204,181200,64377140,11120,11120,11120,11120,0
20241204,181100,64377140,11120,11120,11120,11120,0
20241204,181000,64377140,11120,11120,11120,11120,0
20241204,180900,64377140,11120,11120,11120,11120,11
20241204,180800,64377140,11120,11120,11120,11120,0
20241204,180700,64377140,11120,11120,11120,11120,0
20241204,180600,64377140,11120,11120,11120,11120,0
20241204,180500,64377140,11120,11120,11120,11120,0
20241204,180400,64377140,11120,11120,11120,11120,0
20241204,180300,64377140,11120,11120,11120,11120,0
20241204,180200,64377140,11120,11120,11120,11120,0
20241204,180100,64377140,11120,11120,11120,11120,0
20241204,180000,64377140,11120,11120,11120,11120,0
20241204,175900,64377140,11120,11120,11120,11120,0
20241204,175800,64377140,11120,11120,11120,11120,0
20241204,175700,64377140,11120,11120,11120,11120,0
20241204,175600,64377140,11120,11120,11120,11120,0
20241204,175500,64377140,11120,11120,11120,11120,0
20241204,175400,64377140,11120,11120,11120,11120,0
20241204,175300,64377140,11120,11120,11120,11120,0
20241204,175200,64377140,11120,11120,11120,11120,0
20241204,175100,64377140,11120,11120,11120,11120,0
20241204,175000,64377140,11120,11120,11120,11120,0
20241204,174900,64377140,11120,11120,11120,11120,0
20241204,174800,64377140,11120,11120,11120,11120,0
20241204,174700,64377140,11120,11120,11120,11120,0
20241204,174600,64377140,11120,11120,11120,11120,0
20241204,174500,64377140,11120,11120,11120,11120,0
20241204,174400,64377140,11120,11120,11120,11120,0
20241204,174300,64377140,11120,11120,11120,11120,0
20241204,174200,64377140,11120,11120,11120,11120,0
20241204,174100,64377140,11120,11120,11120,11120,0
20241204,174000,64377140,11120,11120,11120,11120,0
20241204,173900,64377140,11120,11120,11120,11120,11
20241204,173800,64377140,11120,11120,11120,11120,0
20241204,173700,64377140,11120,11120,11120,11120,0
20241204,173600,64377140,11120,11120,11120,11120,0
20241204,173500,64377140,11120,11120,11120,11120,0
20241204,173400,64377140,11120,11120,11120,11120,0
20241204,173300,64377140,11120,11120,11120,11120,0
20241204,173200,64377140,11120,11120,11120,11120,0
20241204,173100,64377140,11120,11120,11120,11120,0
20241204,173000,64377140,11120,11120,11120,11120,0
20241204,172900,64377140,11120,11120,11120,11120,0
20241204,172800,64377140,11120,11120,11120,11120,0
20241204,172700,64377140,11120,11120,11120,11120,0
20241204,172600,64377140,11120,11120,11120,11120,0
20241204,172500,64377140,11120,11120,11120,11120,0
20241204,172400,64377140,11120,11120,11120,11120,0
20241204,172300,64377140,11120,11120,11120,11120,0
20241204,172200,64377140,11120,11120,11120,11120,0
20241204,172100,64377140,11120,11120,11120,11120,0
20241204,172000,64377140,11120,11120,11120,11120,0
20241204,171900,64377140,11120,11120,11120,11120,0
20241204,171800,64377140,11120,11120,11120,11120,0
20241204,171700,64377140,11120,11120,11120,11120,0
20241204,171600,64377140,11120,11120,11120,11120,0
20241204,171500,64377140,11120,11120,11120,11120,0
20241204,171400,64377140,11120,11120,11120,11120,0
20241204,171300,64377140,11120,11120,11120,11120,0
20241204,171200,64377140,11120,11120,11120,11120,0
20241204,171100,64377140,11120,11120,11120,11120,0
20241204,171000,64377140,11120,11120,11120,11120,0
20241204,170900,64377140,11120,11120,11120,11120,11
20241204,170800,64377140,11120,11120,11120,11120,0
20241204,170700,64377140,11120,11120,11120,11120,0
20241204,170600,64377140,11120,11120,11120,11120,0
20241204,170500,64377140,11120,11120,11120,11120,0
20241204,170400,64377140,11120,11120,11120,11120,0
20241204,170300,64377140,11120,11120,11120,11120,0
20241204,170200,64377140,11120,11120,11120,11120,0
20241204,170100,64377140,11120,11120,11120,11120,0
20241204,170000,64377140,11120,11120,11120,11120,0
20241204,165900,64377140,11120,11120,11120,11120,0
20241204,165800,64377140,11120,11120,11120,11120,0
20241204,165700,64377140,11120,11120,11120,11120,0
20241204,165600,64377140,11120,11120,11120,11120,0
20241204,165500,64377140,11120,11120,11120,11120,0
20241204,165400,64377140,11120,11120,11120,11120,0
20241204,165300,64377140,11120,11120,11120,11120,0
20241204,165200,64377140,11120,11120,11120,11120,0
20241204,165100,64377140,11120,11120,11120,11120,0
20241204,165000,64377140,11120,11120,11120,11120,0
20241204,164900,64377140,11120,11120,11120,11120,0
20241204,164800,64377140,11120,11120,11120,11120,0
20241204,164700,64377140,11120,11120,11120,11120,0
20241204,164600,64377140,11120,11120,11120,11120,0
20241204,164500,64377140,11120,11120,11120,11120,0
20241204,164400,64377140,11120,11120,11120,11120,0
20241204,164300,64377140,11120,11120,11120,11120,0
20241204,164200,64377140,11120,11120,11120,11120,0
20241204,164100,64377140,11120,11120,11120,11120,0
20241204,164000,64377140,11120,11120,11120,11120,0
20241204,163900,64377140,11120,11120,11120,11120,11
20241204,163800,64377140,11120,11120,11120,11120,0
20241204,163700,64377140,11120,11120,11120,11120,0
20241204,163600,64377140,11120,11120,11120,11120,0
20241204,163500,64377140,11120,11120,11120,11120,0
20241204,163400,64377140,11120,11120,11120,11120,0
20241204,163300,64377140,11120,11120,11120,11120,0
20241204,163200,64377140,11120,11120,11120,11120,0
20241204,163100,64377140,11120,11120,11120,11120,0
20241204,163000,64377140,11120,11120,11120,11120,0
20241204,162900,64377140,11120,11120,11120,11120,0
20241204,162800,64377140,11120,11120,11120,11120,0
20241204,162700,64377140,11120,11120,11120,11120,0
20241204,162600,64377140,11120,11120,11120,11120,0
20241204,162500,64377140,11120,11120,11120,11120,0
20241204,162400,64377140,11120,11120,11120,11120,0
20241204,162300,64377140,11120,11120,11120,11120,0
20241204,162200,64377140,11120,11120,11120,11120,0
20241204,162100,64377140,11120,11120,11120,11120,0
20241204,162000,64377140,11120,11120,11120,11120,0
20241204,161900,64377140,11120,11120,11120,11120,0
20241204,161800,64377140,11120,11120,11120,11120,0
20241204,161700,64377140,11120,11120,11120,11120,0
20241204,161600,64377140,11120,11120,11120,11120,0
20241204,161500,64377140,11120,11120,11120,11120,0
20241204,161400,64377140,11120,11120,11120,11120,0
20241204,161300,64377140,11120,11120,11120,11120,0
20241204,161200,64377140,11120,11120,11120,11120,0
20241204,161100,64377140,11120,11120,11120,11120,0
20241204,161000,64377140,11120,11120,11120,11120,0
20241204,160900,64377140,11120,11120,11120,11120,11
20241204,160800,64377140,11120,11120,11120,11120,0
20241204,160700,64377140,11120,11120,11120,11120,0
20241204,160600,64377140,11120,11120,11120,11120,0
20241204,160500,64377140,11120,11120,11120,11120,0
20241204,160400,64377140,11120,11120,11120,11120,0
20241204,160300,64377140,11120,11120,11120,11120,0
20241204,160200,64377140,11120,11120,11120,11120,0
20241204,160100,64377140,11120,11120,11120,11120,0
20241204,160000,64377140,11120,11120,11120,11120,0
20241204,155900,64377140,11120,11120,11120,11120,0
20241204,155800,64377140,11120,11120,11120,11120,0
20241204,155700,64377140,11120,11120,11120,11120,0
20241204,155600,64377140,11120,11120,11120,11120,0
20241204,155500,64377140,11120,11120,11120,11120,0
20241204,155400,64377140,11120,11120,11120,11120,0
20241204,155300,64377140,11120,11120,11120,11120,0
20241204,155200,64377140,11120,11120,11120,11120,0
20241204,155100,64377140,11120,11120,11120,11120,0
20241204,155000,64377140,11120,11120,11120,11120,0
20241204,154900,64377140,11120,11120,11120,11120,0
20241204,154800,64377140,11120,11120,11120,11120,0
20241204,154700,64377140,11120,11120,11120,11120,0
20241204,154600,64377140,11120,11120,11120,11120,0
20241204,154500,64377140,11120,11120,11120,11120,0
20241204,154400,64377140,11120,11120,11120,11120,0
20241204,154300,64377140,11120,11120,11120,11120,0
20241204,154200,64377140,11120,11120,11120,11120,0
20241204,154100,64377140,11120,11120,11120,11120,0
20241204,154000,64377140,11120,11120,11120,11120,0
20241204,153900,64377140,11120,11120,11120,11120,11
20241204,153800,64377140,11120,11120,11120,11120,0
20241204,153700,64377140,11120,11120,11120,11120,0
20241204,153600,64377140,11120,11120,11120,11120,0
20241204,153500,64377140,11120,11120,11120,11120,0
20241204,153400,64377140,11120,11120,11120,11120,0
20241204,153300,64377140,11120,11120,11120,11120,0
20241204,153200,64377140,11120,11120,11120,11120,0
20241204,153100,64377140,11120,11120,11120,11120,0
20241204,153000,64377140,11120,11120,11120,11120,11
20241204,152900,64254820,11120,11120,11120,11120,0
20241204,152800,64254820,11120,11120,11120,11120,0
20241204,152700,64254820,11120,11120,11120,11120,0
20241204,152600,64254820,11120,11120,11120,11120,0
20241204,152500,64254820,11120,11120,11120,11120,0
20241204,152400,64254820,11120,11120,11120,11120,0
20241204,152300,64254820,11120,11120,11120,11120,0
20241204,152200,64254820,11120,11120,11120,11120,0
20241204,152100,64254820,11120,11120,11120,11120,0
20241204,152000,64254820,11120,11120,11120,11120,0
20241204,151900,64254820,11120,11140,11140,11120,9
20241204,151800,64154700,11140,11140,11140,11140,0
20241204,151700,64154700,11140,11140,11140,11140,1
20241204,151600,64143560,11150,11150,11150,11150,91
20241204,151500,63128910,11150,11150,11150,11150,0
20241204,151400,63128910,11150,11160,11160,11150,6
20241204,151300,63062000,11160,11160,11160,11160,0
20241204,151200,63062000,11160,11160,11160,11160,0
20241204,151100,63062000,11160,11160,11160,11160,0
20241204,151000,63062000,11160,11160,11160,11160,0
20241204,150900,63062000,11160,11160,11160,11160,0
20241204,150800,63062000,11160,11160,11160,11160,0
20241204,150700,63062000,11160,11160,11160,11160,2
20241204,150600,63039680,11160,11160,11160,11160,0
20241204,150500,63039680,11160,11160,11160,11160,0
20241204,150400,63039680,11160,11160,11160,11160,0
20241204,150300,63039680,11160,11160,11160,11160,0
20241204,150200,63039680,11160,11160,11160,11160,0
20241204,150100,63039680,11160,11160,11160,11160,0
20241204,150000,63039680,11160,11160,11160,11160,0
20241204,145900,63039680,11160,11160,11160,11160,0
20241204,145800,63039680,11160,11160,11160,11160,0
20241204,145700,63039680,11160,11160,11160,11160,0
20241204,145600,63039680,11160,11160,11160,11160,0
20241204,145500,63039680,11160,11160,11160,11160,0
20241204,145400,63039680,11160,11160,11160,11160,0
20241204,145300,63039680,11160,11160,11160,11160,0
20241204,145200,63039680,11160,11160,11160,11160,0
20241204,145100,63039680,11160,11160,11160,11160,0
20241204,145000,63039680,11160,11160,11160,11160,0
20241204,144900,63039680,11160,11160,11160,11160,0
20241204,144800,63039680,11160,11160,11160,11160,0
20241204,144700,63039680,11160,11160,11160,11160,0
20241204,144600,63039680,11160,11160,11160,11160,0
20241204,144500,63039680,11160,11160,11160,11160,0
20241204,144400,63039680,11160,11160,11160,11160,0
20241204,144300,63039680,11160,11160,11160,11160,0
20241204,144200,63039680,11160,11160,11160,11160,0
20241204,144100,63039680,11160,11160,11160,11160,0
20241204,144000,63039680,11160,11160,11160,11160,0
20241204,143900,63039680,11160,11160,11160,11160,0
20241204,143800,63039680,11160,11160,11160,11160,1
20241204,143700,63028520,11160,11160,11160,11160,0
20241204,143600,63028520,11160,11160,11160,11160,0
20241204,143500,63028520,11160,11160,11160,11160,2
20241204,143400,63006200,11150,11170,11170,11150,68
20241204,143300,62247350,11180,11180,11180,11180,0
20241204,143200,62247350,11180,11180,11180,11180,0
20241204,143100,62247350,11180,11180,11180,11180,0
20241204,143000,62247350,11180,11180,11180,11180,0
20241204,142900,62247350,11180,11180,11180,11180,0
20241204,142800,62247350,11180,11180,11180,11180,0
20241204,142700,62247350,11180,11180,11180,11180,0
20241204,142600,62247350,11180,11180,11180,11180,0
20241204,142500,62247350,11180,11180,11180,11180,0
20241204,142400,62247350,11180,11180,11180,11180,0
20241204,142300,62247350,11180,11180,11180,11180,0
20241204,142200,62247350,11180,11180,11180,11180,0
20241204,142100,62247350,11180,11180,11180,11180,0
20241204,142000,62247350,11180,11180,11180,11180,0
20241204,141900,62247350,11180,11180,11180,11180,0
20241204,141800,62247350,11180,11180,11180,11180,0
20241204,141700,62247350,11180,11180,11180,11180,0
20241204,141600,62247350,11180,11180,11180,11180,0
20241204,141500,62247350,11180,11180,11180,11180,0
20241204,141400,62247350,11180,11180,11180,11180,0
20241204,141300,62247350,11180,11180,11180,11180,0
20241204,141200,62247350,11180,11180,11180,11180,0
20241204,141100,62247350,11180,11180,11180,11180,0
20241204,141000,62247350,11180,11180,11180,11180,0
20241204,140900,62247350,11180,11180,11180,11180,0
20241204,140800,62247350,11180,11180,11180,11180,0
20241204,140700,62247350,11180,11180,11180,11180,0
20241204,140600,62247350,11180,11180,11180,11180,0
20241204,140500,62247350,11180,11180,11180,11180,0
20241204,140400,62247350,11180,11180,11180,11180,0
20241204,140300,62247350,11180,11180,11180,11180,0
20241204,140200,62247350,11180,11180,11180,11180,0
20241204,140100,62247350,11180,11180,11180,11180,0
20241204,140000,62247350,11180,11180,11180,11180,0
20241204,135900,62247350,11180,11180,11180,11180,0
20241204,135800,62247350,11180,11180,11180,11180,0
20241204,135700,62247350,11180,11180,11180,11180,0
20241204,135600,62247350,11180,11180,11180,11180,0
20241204,135500,62247350,11180,11180,11180,11180,0
20241204,135400,62247350,11180,11180,11180,11180,0
20241204,135300,62247350,11180,11180,11180,11180,0
20241204,135200,62247350,11180,11180,11180,11180,0
20241204,135100,62247350,11180,11180,11180,11180,0
20241204,135000,62247350,11180,11180,11180,11180,0
20241204,134900,62247350,11180,11180,11180,11180,0
20241204,134800,62247350,11180,11180,11180,11180,0
20241204,134700,62247350,11180,11180,11180,11180,0
20241204,134600,62247350,11180,11180,11180,11180,0
20241204,134500,62247350,11180,11180,11180,11180,8
20241204,134400,62157910,11180,11180,11180,11180,0
20241204,134300,62157910,11180,11180,11180,11180,0
20241204,134200,62157910,11180,11180,11180,11180,0
20241204,134100,62157910,11180,11180,11180,11180,0
20241204,134000,62157910,11180,11180,11180,11180,0
20241204,133900,62157910,11180,11180,11180,11180,0
20241204,133800,62157910,11180,11180,11180,11180,0
20241204,133700,62157910,11180,11180,11180,11180,0
20241204,133600,62157910,11180,11180,11180,11180,0
20241204,133500,62157910,11180,11180,11180,11180,0
20241204,133400,62157910,11180,11180,11180,11180,0
20241204,133300,62157910,11180,11180,11180,11180,0
20241204,133200,62157910,11180,11180,11180,11180,0
20241204,133100,62157910,11180,11180,11180,11180,0
20241204,133000,62157910,11180,11180,11180,11180,0
20241204,132900,62157910,11180,11180,11180,11180,0
20241204,132800,62157910,11180,11180,11180,11180,0
20241204,132700,62157910,11180,11180,11180,11180,0
20241204,132600,62157910,11180,11180,11180,11180,0
20241204,132500,62157910,11180,11180,11180,11180,0
20241204,132400,62157910,11180,11180,11180,11180,0
20241204,132300,62157910,11180,11180,11180,11180,0
20241204,132200,62157910,11180,11180,11180,11180,0
20241204,132100,62157910,11180,11180,11180,11180,0
20241204,132000,62157910,11180,11180,11180,11180,0
20241204,131900,62157910,11180,11180,11180,11180,0
20241204,131800,62157910,11180,11180,11180,11180,0
20241204,131700,62157910,11180,11180,11180,11180,0
20241204,131600,62157910,11180,11180,11180,11180,0
20241204,131500,62157910,11180,11180,11180,11180,0
20241204,131400,62157910,11180,11180,11180,11180,0
20241204,131300,62157910,11180,11180,11180,11180,0
20241204,131200,62157910,11180,11180,11180,11180,0
20241204,131100,62157910,11180,11180,11180,11180,0
20241204,131000,62157910,11180,11180,11180,11180,0
20241204,130900,62157910,11180,11180,11180,11180,0
20241204,130800,62157910,11180,11180,11180,11180,0
20241204,130700,62157910,11180,11180,11180,11180,0
20241204,130600,62157910,11180,11180,11180,11180,0
20241204,130500,62157910,11180,11180,11180,11180,0
20241204,130400,62157910,11180,11180,11180,11180,0
20241204,130300,62157910,11180,11180,11180,11180,0
20241204,130200,62157910,11180,11180,11180,11180,0
20241204,130100,62157910,11180,11180,11180,11180,0
20241204,130000,62157910,11180,11180,11180,11180,1
20241204,125900,62146730,11180,11180,11180,11180,0
20241204,125800,62146730,11180,11180,11180,11180,0
20241204,125700,62146730,11180,11180,11180,11180,0
20241204,125600,62146730,11180,11180,11180,11180,0
20241204,125500,62146730,11180,11180,11180,11180,0
20241204,125400,62146730,11180,11180,11180,11180,0
20241204,125300,62146730,11180,11180,11180,11180,0
20241204,125200,62146730,11180,11180,11180,11180,0
20241204,125100,62146730,11180,11180,11180,11180,0
20241204,125000,62146730,11180,11180,11180,11180,0
20241204,124900,62146730,11180,11180,11180,11180,0
20241204,124800,62146730,11180,11180,11180,11180,0
20241204,124700,62146730,11180,11180,11180,11180,1
20241204,124600,62135550,11180,11180,11180,11180,0
20241204,124500,62135550,11180,11180,11180,11180,0
20241204,124400,62135550,11180,11180,11180,11180,0
20241204,124300,62135550,11180,11180,11180,11180,0
20241204,124200,62135550,11180,11180,11180,11180,0
20241204,124100,62135550,11180,11180,11180,11180,0
20241204,124000,62135550,11180,11180,11180,11180,0
20241204,123900,62135550,11180,11180,11180,11180,0
20241204,123800,62135550,11180,11180,11180,11180,0
20241204,123700,62135550,11180,11180,11180,11180,0
20241204,123600,62135550,11180,11180,11180,11180,0
20241204,123500,62135550,11180,11180,11180,11180,0
20241204,123400,62135550,11180,11180,11180,11180,1
20241204,123300,62124370,11180,11180,11180,11180,0
20241204,123200,62124370,11180,11180,11180,11180,0
20241204,123100,62124370,11180,11180,11180,11180,0
20241204,123000,62124370,11180,11180,11180,11180,0
20241204,122900,62124370,11180,11180,11180,11180,0
20241204,122800,62124370,11180,11180,11180,11180,0
20241204,122700,62124370,11180,11180,11180,11180,0
20241204,122600,62124370,11180,11180,11180,11180,0
20241204,122500,62124370,11180,11180,11180,11180,0
20241204,122400,62124370,11180,11180,11180,11180,0
20241204,122300,62124370,11180,11180,11180,11180,0
20241204,122200,62124370,11180,11180,11180,11180,1
20241204,122100,62113190,11180,11180,11180,11180,0
20241204,122000,62113190,11180,11180,11180,11180,1
20241204,121900,62102010,11150,11150,11150,11150,0
20241204,121800,62102010,11150,11150,11150,11150,0
20241204,121700,62102010,11150,11150,11150,11150,1
20241204,121600,62090860,11180,11150,11180,11150,700
20241204,121500,54264920,11170,11150,11170,11150,302
20241204,121400,50894590,11160,11160,11160,11160,0
20241204,121300,50894590,11160,11160,11160,11160,0
20241204,121200,50894590,11160,11160,11160,11160,0
20241204,121100,50894590,11160,11160,11160,11160,1
20241204,121000,50883430,11140,11140,11140,11140,0
20241204,120900,50883430,11140,11140,11140,11140,1
20241204,120800,50872290,11120,11120,11120,11120,181
20241204,120700,48859570,11110,11120,11120,11110,500
20241204,120600,43302040,11160,11160,11160,11160,0
20241204,120500,43302040,11160,11160,11160,11160,0
20241204,120400,43302040,11160,11160,11160,11160,0
20241204,120300,43302040,11160,11160,11160,11160,0
20241204,120200,43302040,11160,11120,11160,11110,117
20241204,120100,41996840,11120,11120,11170,11120,27
20241204,120000,41696040,11120,11120,11120,11120,280
20241204,115900,38582440,11120,11120,11120,11120,0
20241204,115800,38582440,11120,11130,11130,11120,371
20241204,115700,34456420,11150,11150,11150,11150,1
20241204,115600,34445270,11130,11130,11130,11130,0
20241204,115500,34445270,11130,11130,11130,11130,0
20241204,115400,34445270,11130,11130,11130,11130,0
20241204,115300,34445270,11130,11130,11130,11130,0
20241204,115200,34445270,11130,11130,11130,11130,0
20241204,115100,34445270,11130,11130,11130,11130,0
20241204,115000,34445270,11130,11130,11130,11130,0
20241204,114900,34445270,11130,11130,11130,11130,3
20241204,114800,34411880,11130,11130,11130,11130,3
20241204,114700,34378490,11130,11130,11130,11130,0
20241204,114600,34378490,11130,11130,11130,11130,0
20241204,114500,34378490,11130,11130,11130,11130,0
20241204,114400,34378490,11130,11130,11130,11130,1
20241204,114300,34367360,11130,11130,11130,11130,4
20241204,114200,34322840,11140,11140,11140,11140,1
20241204,114100,34311700,11160,11160,11160,11160,0
20241204,114000,34311700,11160,11160,11160,11160,0
20241204,113900,34311700,11160,11160,11160,11160,0
20241204,113800,34311700,11160,11160,11160,11160,0
20241204,113700,34311700,11160,11160,11160,11160,0
20241204,113600,34311700,11160,11160,11160,11160,0
20241204,113500,34311700,11160,11160,11160,11160,0
20241204,113400,34311700,11160,11160,11160,11160,0
20241204,113300,34311700,11160,11130,11160,11130,95
20241204,113200,33254290,11130,11130,11130,11130,1
20241204,113100,33243160,11130,11130,11130,11130,0
20241204,113000,33243160,11130,11130,11130,11130,0
20241204,112900,33243160,11130,11130,11130,11130,0
20241204,112800,33243160,11130,11130,11130,11130,0
20241204,112700,33243160,11130,11130,11130,11130,0
20241204,112600,33243160,11130,11130,11130,11130,3
20241204,112500,33209770,11120,11120,11120,11120,0
20241204,112400,33209770,11120,11120,11120,11120,49
20241204,112300,32664890,11130,11120,11130,11120,87
20241204,112200,31697440,11120,11120,11120,11120,24
20241204,112100,31430560,11130,11120,11130,11120,4
20241204,112000,31386060,11120,11120,11120,11120,1
20241204,111900,31374940,11120,11120,11120,11120,1
20241204,111800,31363820,11130,11130,11130,11130,0
20241204,111700,31363820,11130,11130,11130,11130,0
20241204,111600,31363820,11130,11130,11130,11130,6
20241204,111500,31297040,11130,11130,11130,11130,0
20241204,111400,31297040,11130,11130,11130,11130,0
20241204,111300,31297040,11130,11130,11130,11130,0
20241204,111200,31297040,11130,11130,11130,11130,0
20241204,111100,31297040,11130,11130,11130,11130,0
20241204,111000,31297040,11130,11130,11130,11130,0
20241204,110900,31297040,11130,11130,11130,11130,0
20241204,110800,31297040,11130,11130,11130,11130,0
20241204,110700,31297040,11130,11130,11130,11130,1
20241204,110600,31285910,11110,11110,11110,11110,0
20241204,110500,31285910,11110,11110,11110,11110,0
20241204,110400,31285910,11110,11110,11110,11110,0
20241204,110300,31285910,11110,11110,11110,11110,0
20241204,110200,31285910,11110,11110,11110,11110,0
20241204,110100,31285910,11110,11110,11110,11110,181
20241204,110000,29275000,11100,11120,11120,11100,633
20241204,105900,22242560,11140,11140,11140,11140,0
20241204,105800,22242560,11140,11140,11140,11140,0
20241204,105700,22242560,11140,11140,11140,11140,0
20241204,105600,22242560,11140,11140,11140,11140,0
20241204,105500,22242560,11140,11140,11140,11140,0
20241204,105400,22242560,11140,11140,11140,11140,1
20241204,105300,22231420,11120,11130,11130,11120,43
20241204,105200,21753210,11170,11170,11170,11170,0
20241204,105100,21753210,11170,11170,11170,11170,0
20241204,105000,21753210,11170,11170,11170,11170,0
20241204,104900,21753210,11170,11170,11170,11170,0
20241204,104800,21753210,11170,11170,11170,11170,0
20241204,104700,21753210,11170,11170,11170,11170,0
20241204,104600,21753210,11170,11170,11170,11170,0
20241204,104500,21753210,11170,11170,11170,11170,1
20241204,104400,21742040,11150,11150,11150,11150,1
20241204,104300,21730890,11170,11140,11170,11140,15
20241204,104200,21563490,11160,11140,11160,11140,2
20241204,104100,21541190,11110,11130,11130,11110,12
20241204,104000,21407750,11170,11170,11170,11170,0
20241204,103900,21407750,11170,11170,11170,11170,0
20241204,103800,21407750,11170,11170,11170,11170,0
20241204,103700,21407750,11170,11170,11170,11170,0
20241204,103600,21407750,11170,11170,11170,11170,0
20241204,103500,21407750,11170,11170,11170,11170,0
20241204,103400,21407750,11170,11170,11170,11170,1
20241204,103300,21396580,11140,11140,11170,11140,9
20241204,103200,21296210,11170,11140,11170,11140,10
20241204,103100,21184660,11170,11140,11170,11140,12
20241204,103000,21050800,11170,11170,11170,11140,9
20241204,102900,20950390,11140,11140,11170,11140,13
20241204,102800,20805390,11170,11140,11180,11140,10
20241204,102700,20693810,11180,11140,11180,11140,6
20241204,102600,20626860,11170,11170,11170,11170,0
20241204,102500,20626860,11170,11170,11170,11170,0
20241204,102400,20626860,11170,11170,11170,11170,0
20241204,102300,20626860,11170,11140,11180,11140,18
20241204,102200,20425700,11170,11170,11170,11170,0
20241204,102100,20425700,11170,11170,11170,11170,0
20241204,102000,20425700,11170,11170,11170,11170,0
20241204,101900,20425700,11170,11170,11170,11170,0
20241204,101800,20425700,11170,11170,11170,11170,0
20241204,101700,20425700,11170,11140,11170,11140,2
20241204,101600,20403390,11110,11110,11110,11110,0
20241204,101500,20403390,11110,11110,11110,11110,8
20241204,101400,20314510,11180,11180,11180,11180,0
20241204,101300,20314510,11180,11180,11180,11180,0
20241204,101200,20314510,11180,11180,11180,11180,0
20241204,101100,20314510,11180,11180,11180,11180,0
20241204,101000,20314510,11180,11180,11180,11180,0
20241204,100900,20314510,11180,11180,11180,11180,0
20241204,100800,20314510,11180,11180,11180,11180,0
20241204,100700,20314510,11180,11180,11180,11180,0
20241204,100600,20314510,11180,11180,11180,11180,0
20241204,100500,20314510,11180,11180,11180,11180,0
20241204,100400,20314510,11180,11140,11180,11140,2
20241204,100300,20292190,11180,11180,11180,11180,0
20241204,100200,20292190,11180,11180,11180,11120,5
20241204,100100,20236410,11180,11180,11180,11180,0
20241204,100000,20236410,11180,11180,11180,11180,0
20241204,095900,20236410,11180,11180,11180,11180,0
20241204,095800,20236410,11180,11170,11180,11170,2
20241204,095700,20214060,11130,11130,11130,11130,0
20241204,095600,20214060,11130,11130,11180,11130,3
20241204,095500,20180620,11180,11150,11180,11120,21
20241204,095400,19946530,11110,11110,11180,11110,25
20241204,095300,19668280,11110,11140,11140,11100,151
20241204,095200,17990000,11200,11200,11200,11200,1
20241204,095100,17978800,11150,11160,11200,11150,7
20241204,095000,17900570,11200,11200,11200,11150,9
20241204,094900,17799970,11150,11150,11200,11150,5
20241204,094800,17744120,11190,11150,11210,11140,18
20241204,094700,17543020,11210,11210,11210,11210,0
20241204,094600,17543020,11210,11130,11210,11130,6
20241204,094500,17476000,11150,11150,11150,11150,0
20241204,094400,17476000,11150,11150,11150,11150,16
20241204,094300,17297600,11210,11120,11210,11120,96
20241204,094200,16227380,11120,11130,11130,11110,71
20241204,094100,15438400,11150,11150,11150,11150,0
20241204,094000,15438400,11150,11150,11150,11150,0
20241204,093900,15438400,11150,11160,11160,11150,10
20241204,093800,15326890,11150,11150,11150,11150,5
20241204,093700,15271140,11150,11150,11150,11130,111
20241204,093600,14033720,11130,11130,11150,11130,15
20241204,093500,13866630,11150,11150,11150,11150,3
20241204,093400,13833180,11150,11130,11150,11130,104
20241204,093300,12674160,11130,11130,11130,11130,16
20241204,093200,12496080,11130,11130,11130,11130,5
20241204,093100,12440430,11130,11130,11130,11130,30
20241204,093000,12106530,11130,11130,11130,11130,10
20241204,092900,11995230,11130,11130,11130,11130,5
20241204,092800,11939580,11130,11130,11130,11130,0
20241204,092700,11939580,11130,11130,11130,11130,1
20241204,092600,11928450,11130,11130,11130,11130,0
20241204,092500,11928450,11130,11130,11130,11130,0
20241204,092400,11928450,11130,11130,11130,11130,0
20241204,092300,11928450,11130,11130,11130,11130,7
20241204,092200,11850540,11130,11130,11130,11130,10
20241204,092100,11739240,11130,11130,11130,11130,5
20241204,092000,11683590,11130,11130,11130,11130,4
20241204,091900,11639070,11130,11130,11130,11130,50
20241204,091800,11082570,11100,11160,11160,11100,584
20241204,091700,4593400,11210,11210,11210,11170,9
20241204,091600,4492680,11170,11160,11210,11160,21
20241204,091500,4257780,11210,11190,11210,11160,13
20241204,091400,4112340,11220,11150,11220,11150,55
20241204,091300,3497110,11150,11190,11190,11150,94
20241204,091200,2446570,11190,11190,11190,11140,25
20241204,091100,2166960,11140,11140,11190,11140,17
20241204,091000,1977190,11190,11190,11190,11100,3
20241204,090900,1943710,11100,11190,11190,11100,6
20241204,090800,1876860,11070,11070,11070,11070,2
20241204,090700,1854720,11040,11040,11040,11040,0
20241204,090600,1854720,11040,11040,11040,11040,0
20241204,090500,1854720,11040,11040,11040,11040,0
20241204,090400,1854720,11040,11040,11040,11040,0
20241204,090300,1854720,11040,11040,11040,11040,0
20241204,090200,1854720,11040,11040,11040,11040,0
20241204,090100,1854720,11040,11040,11040,11040,0
20241204,090000,1854720,11040,11040,11040,11040,168