KissMeData/072870/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,195200,279659010,11330,11330,11330,11330,633
20241204,195100,279659010,11330,11330,11330,11330,0
20241204,195000,279659010,11330,11330,11330,11330,0
20241204,194900,279659010,11330,11330,11330,11330,0
20241204,194800,279659010,11330,11330,11330,11330,0
20241204,194700,279659010,11330,11330,11330,11330,0
20241204,194600,279659010,11330,11330,11330,11330,0
20241204,194500,279659010,11330,11330,11330,11330,0
20241204,194400,279659010,11330,11330,11330,11330,0
20241204,194300,279659010,11330,11330,11330,11330,0
20241204,194200,279659010,11330,11330,11330,11330,0
20241204,194100,279659010,11330,11330,11330,11330,0
20241204,194000,279659010,11330,11330,11330,11330,0
20241204,193900,279659010,11330,11330,11330,11330,0
20241204,193800,279659010,11330,11330,11330,11330,0
20241204,193700,279659010,11330,11330,11330,11330,0
20241204,193600,279659010,11330,11330,11330,11330,0
20241204,193500,279659010,11330,11330,11330,11330,0
20241204,193400,279659010,11330,11330,11330,11330,0
20241204,193300,279659010,11330,11330,11330,11330,0
20241204,193200,279659010,11330,11330,11330,11330,0
20241204,193100,279659010,11330,11330,11330,11330,0
20241204,193000,279659010,11330,11330,11330,11330,0
20241204,192900,279659010,11330,11330,11330,11330,0
20241204,192800,279659010,11330,11330,11330,11330,0
20241204,192700,279659010,11330,11330,11330,11330,0
20241204,192600,279659010,11330,11330,11330,11330,0
20241204,192500,279659010,11330,11330,11330,11330,0
20241204,192400,279659010,11330,11330,11330,11330,0
20241204,192300,279659010,11330,11330,11330,11330,0
20241204,192200,279659010,11330,11330,11330,11330,633
20241204,192100,279659010,11330,11330,11330,11330,0
20241204,192000,279659010,11330,11330,11330,11330,0
20241204,191900,279659010,11330,11330,11330,11330,0
20241204,191800,279659010,11330,11330,11330,11330,0
20241204,191700,279659010,11330,11330,11330,11330,0
20241204,191600,279659010,11330,11330,11330,11330,0
20241204,191500,279659010,11330,11330,11330,11330,0
20241204,191400,279659010,11330,11330,11330,11330,0
20241204,191300,279659010,11330,11330,11330,11330,0
20241204,191200,279659010,11330,11330,11330,11330,0
20241204,191100,279659010,11330,11330,11330,11330,0
20241204,191000,279659010,11330,11330,11330,11330,0
20241204,190900,279659010,11330,11330,11330,11330,0
20241204,190800,279659010,11330,11330,11330,11330,0
20241204,190700,279659010,11330,11330,11330,11330,0
20241204,190600,279659010,11330,11330,11330,11330,0
20241204,190500,279659010,11330,11330,11330,11330,0
20241204,190400,279659010,11330,11330,11330,11330,0
20241204,190300,279659010,11330,11330,11330,11330,0
20241204,190200,279659010,11330,11330,11330,11330,0
20241204,190100,279659010,11330,11330,11330,11330,0
20241204,190000,279659010,11330,11330,11330,11330,0
20241204,185900,279659010,11330,11330,11330,11330,0
20241204,185800,279659010,11330,11330,11330,11330,0
20241204,185700,279659010,11330,11330,11330,11330,0
20241204,185600,279659010,11330,11330,11330,11330,0
20241204,185500,279659010,11330,11330,11330,11330,0
20241204,185400,279659010,11330,11330,11330,11330,0
20241204,185300,279659010,11330,11330,11330,11330,0
20241204,185200,279659010,11330,11330,11330,11330,633
20241204,185100,279659010,11330,11330,11330,11330,0
20241204,185000,279659010,11330,11330,11330,11330,0
20241204,184900,279659010,11330,11330,11330,11330,0
20241204,184800,279659010,11330,11330,11330,11330,0
20241204,184700,279659010,11330,11330,11330,11330,0
20241204,184600,279659010,11330,11330,11330,11330,0
20241204,184500,279659010,11330,11330,11330,11330,0
20241204,184400,279659010,11330,11330,11330,11330,0
20241204,184300,279659010,11330,11330,11330,11330,0
20241204,184200,279659010,11330,11330,11330,11330,0
20241204,184100,279659010,11330,11330,11330,11330,0
20241204,184000,279659010,11330,11330,11330,11330,0
20241204,183900,279659010,11330,11330,11330,11330,0
20241204,183800,279659010,11330,11330,11330,11330,0
20241204,183700,279659010,11330,11330,11330,11330,0
20241204,183600,279659010,11330,11330,11330,11330,0
20241204,183500,279659010,11330,11330,11330,11330,0
20241204,183400,279659010,11330,11330,11330,11330,0
20241204,183300,279659010,11330,11330,11330,11330,0
20241204,183200,279659010,11330,11330,11330,11330,0
20241204,183100,279659010,11330,11330,11330,11330,0
20241204,183000,279659010,11330,11330,11330,11330,0
20241204,182900,279659010,11330,11330,11330,11330,0
20241204,182800,279659010,11330,11330,11330,11330,0
20241204,182700,279659010,11330,11330,11330,11330,0
20241204,182600,279659010,11330,11330,11330,11330,0
20241204,182500,279659010,11330,11330,11330,11330,0
20241204,182400,279659010,11330,11330,11330,11330,0
20241204,182300,279659010,11330,11330,11330,11330,0
20241204,182200,279659010,11330,11330,11330,11330,633
20241204,182100,279659010,11330,11330,11330,11330,0
20241204,182000,279659010,11330,11330,11330,11330,0
20241204,181900,279659010,11330,11330,11330,11330,0
20241204,181800,279659010,11330,11330,11330,11330,0
20241204,181700,279659010,11330,11330,11330,11330,0
20241204,181600,279659010,11330,11330,11330,11330,0
20241204,181500,279659010,11330,11330,11330,11330,0
20241204,181400,279659010,11330,11330,11330,11330,0
20241204,181300,279659010,11330,11330,11330,11330,0
20241204,181200,279659010,11330,11330,11330,11330,0
20241204,181100,279659010,11330,11330,11330,11330,0
20241204,181000,279659010,11330,11330,11330,11330,0
20241204,180900,279659010,11330,11330,11330,11330,0
20241204,180800,279659010,11330,11330,11330,11330,0
20241204,180700,279659010,11330,11330,11330,11330,0
20241204,180600,279659010,11330,11330,11330,11330,0
20241204,180500,279659010,11330,11330,11330,11330,0
20241204,180400,279659010,11330,11330,11330,11330,0
20241204,180300,279659010,11330,11330,11330,11330,0
20241204,180200,279659010,11330,11330,11330,11330,0
20241204,180100,279659010,11330,11330,11330,11330,0
20241204,180000,279659010,11330,11330,11330,11330,0
20241204,175900,279659010,11330,11330,11330,11330,0
20241204,175800,279659010,11330,11330,11330,11330,0
20241204,175700,279659010,11330,11330,11330,11330,0
20241204,175600,279659010,11330,11330,11330,11330,0
20241204,175500,279659010,11330,11330,11330,11330,0
20241204,175400,279659010,11330,11330,11330,11330,0
20241204,175300,279659010,11330,11330,11330,11330,0
20241204,175200,279659010,11330,11330,11330,11330,633
20241204,175100,279659010,11330,11330,11330,11330,0
20241204,175000,279659010,11330,11330,11330,11330,0
20241204,174900,279659010,11330,11330,11330,11330,0
20241204,174800,279659010,11330,11330,11330,11330,0
20241204,174700,279659010,11330,11330,11330,11330,0
20241204,174600,279659010,11330,11330,11330,11330,0
20241204,174500,279659010,11330,11330,11330,11330,0
20241204,174400,279659010,11330,11330,11330,11330,0
20241204,174300,279659010,11330,11330,11330,11330,0
20241204,174200,279659010,11330,11330,11330,11330,0
20241204,174100,279659010,11330,11330,11330,11330,0
20241204,174000,279659010,11330,11330,11330,11330,0
20241204,173900,279659010,11330,11330,11330,11330,0
20241204,173800,279659010,11330,11330,11330,11330,0
20241204,173700,279659010,11330,11330,11330,11330,0
20241204,173600,279659010,11330,11330,11330,11330,0
20241204,173500,279659010,11330,11330,11330,11330,0
20241204,173400,279659010,11330,11330,11330,11330,0
20241204,173300,279659010,11330,11330,11330,11330,0
20241204,173200,279659010,11330,11330,11330,11330,0
20241204,173100,279659010,11330,11330,11330,11330,0
20241204,173000,279659010,11330,11330,11330,11330,0
20241204,172900,279659010,11330,11330,11330,11330,0
20241204,172800,279659010,11330,11330,11330,11330,0
20241204,172700,279659010,11330,11330,11330,11330,0
20241204,172600,279659010,11330,11330,11330,11330,0
20241204,172500,279659010,11330,11330,11330,11330,0
20241204,172400,279659010,11330,11330,11330,11330,0
20241204,172300,279659010,11330,11330,11330,11330,0
20241204,172200,279659010,11330,11330,11330,11330,633
20241204,172100,279659010,11330,11330,11330,11330,0
20241204,172000,279659010,11330,11330,11330,11330,0
20241204,171900,279659010,11330,11330,11330,11330,0
20241204,171800,279659010,11330,11330,11330,11330,0
20241204,171700,279659010,11330,11330,11330,11330,0
20241204,171600,279659010,11330,11330,11330,11330,0
20241204,171500,279659010,11330,11330,11330,11330,0
20241204,171400,279659010,11330,11330,11330,11330,0
20241204,171300,279659010,11330,11330,11330,11330,0
20241204,171200,279659010,11330,11330,11330,11330,0
20241204,171100,279659010,11330,11330,11330,11330,0
20241204,171000,279659010,11330,11330,11330,11330,0
20241204,170900,279659010,11330,11330,11330,11330,0
20241204,170800,279659010,11330,11330,11330,11330,0
20241204,170700,279659010,11330,11330,11330,11330,0
20241204,170600,279659010,11330,11330,11330,11330,0
20241204,170500,279659010,11330,11330,11330,11330,0
20241204,170400,279659010,11330,11330,11330,11330,0
20241204,170300,279659010,11330,11330,11330,11330,0
20241204,170200,279659010,11330,11330,11330,11330,0
20241204,170100,279659010,11330,11330,11330,11330,0
20241204,170000,279659010,11330,11330,11330,11330,0
20241204,165900,279659010,11330,11330,11330,11330,0
20241204,165800,279659010,11330,11330,11330,11330,0
20241204,165700,279659010,11330,11330,11330,11330,0
20241204,165600,279659010,11330,11330,11330,11330,0
20241204,165500,279659010,11330,11330,11330,11330,0
20241204,165400,279659010,11330,11330,11330,11330,0
20241204,165300,279659010,11330,11330,11330,11330,0
20241204,165200,279659010,11330,11330,11330,11330,633
20241204,165100,279659010,11330,11330,11330,11330,0
20241204,165000,279659010,11330,11330,11330,11330,0
20241204,164900,279659010,11330,11330,11330,11330,0
20241204,164800,279659010,11330,11330,11330,11330,0
20241204,164700,279659010,11330,11330,11330,11330,0
20241204,164600,279659010,11330,11330,11330,11330,0
20241204,164500,279659010,11330,11330,11330,11330,0
20241204,164400,279659010,11330,11330,11330,11330,0
20241204,164300,279659010,11330,11330,11330,11330,0
20241204,164200,279659010,11330,11330,11330,11330,0
20241204,164100,279659010,11330,11330,11330,11330,0
20241204,164000,279659010,11330,11330,11330,11330,0
20241204,163900,279659010,11330,11330,11330,11330,0
20241204,163800,279659010,11330,11330,11330,11330,0
20241204,163700,279659010,11330,11330,11330,11330,0
20241204,163600,279659010,11330,11330,11330,11330,0
20241204,163500,279659010,11330,11330,11330,11330,0
20241204,163400,279659010,11330,11330,11330,11330,0
20241204,163300,279659010,11330,11330,11330,11330,0
20241204,163200,279659010,11330,11330,11330,11330,0
20241204,163100,279659010,11330,11330,11330,11330,0
20241204,163000,279659010,11330,11330,11330,11330,0
20241204,162900,279659010,11330,11330,11330,11330,0
20241204,162800,279659010,11330,11330,11330,11330,0
20241204,162700,279659010,11330,11330,11330,11330,0
20241204,162600,279659010,11330,11330,11330,11330,0
20241204,162500,279659010,11330,11330,11330,11330,0
20241204,162400,279659010,11330,11330,11330,11330,0
20241204,162300,279659010,11330,11330,11330,11330,0
20241204,162200,279659010,11330,11330,11330,11330,633
20241204,162100,279659010,11330,11330,11330,11330,0
20241204,162000,279659010,11330,11330,11330,11330,0
20241204,161900,279659010,11330,11330,11330,11330,0
20241204,161800,279659010,11330,11330,11330,11330,0
20241204,161700,279659010,11330,11330,11330,11330,0
20241204,161600,279659010,11330,11330,11330,11330,0
20241204,161500,279659010,11330,11330,11330,11330,0
20241204,161400,279659010,11330,11330,11330,11330,0
20241204,161300,279659010,11330,11330,11330,11330,0
20241204,161200,279659010,11330,11330,11330,11330,0
20241204,161100,279659010,11330,11330,11330,11330,0
20241204,161000,279659010,11330,11330,11330,11330,0
20241204,160900,279659010,11330,11330,11330,11330,0
20241204,160800,279659010,11330,11330,11330,11330,0
20241204,160700,279659010,11330,11330,11330,11330,0
20241204,160600,279659010,11330,11330,11330,11330,0
20241204,160500,279659010,11330,11330,11330,11330,0
20241204,160400,279659010,11330,11330,11330,11330,0
20241204,160300,279659010,11330,11330,11330,11330,0
20241204,160200,279659010,11330,11330,11330,11330,0
20241204,160100,279659010,11330,11330,11330,11330,0
20241204,160000,279659010,11330,11330,11330,11330,0
20241204,155900,279659010,11330,11330,11330,11330,0
20241204,155800,279659010,11330,11330,11330,11330,0
20241204,155700,279659010,11330,11330,11330,11330,0
20241204,155600,279659010,11330,11330,11330,11330,0
20241204,155500,279659010,11330,11330,11330,11330,0
20241204,155400,279659010,11330,11330,11330,11330,0
20241204,155300,279659010,11330,11330,11330,11330,0
20241204,155200,279659010,11330,11330,11330,11330,633
20241204,155100,279659010,11330,11330,11330,11330,0
20241204,155000,279659010,11330,11330,11330,11330,0
20241204,154900,279659010,11330,11330,11330,11330,0
20241204,154800,279659010,11330,11330,11330,11330,0
20241204,154700,279659010,11330,11330,11330,11330,0
20241204,154600,279659010,11330,11330,11330,11330,0
20241204,154500,279659010,11330,11330,11330,11330,0
20241204,154400,279659010,11330,11330,11330,11330,0
20241204,154300,279659010,11330,11330,11330,11330,0
20241204,154200,279659010,11330,11330,11330,11330,0
20241204,154100,279659010,11330,11330,11330,11330,0
20241204,154000,279659010,11330,11330,11330,11330,0
20241204,153900,279659010,11330,11330,11330,11330,0
20241204,153800,279659010,11330,11330,11330,11330,0
20241204,153700,279659010,11330,11330,11330,11330,0
20241204,153600,279659010,11330,11330,11330,11330,0
20241204,153500,279659010,11330,11330,11330,11330,0
20241204,153400,279659010,11330,11330,11330,11330,0
20241204,153300,279659010,11330,11330,11330,11330,0
20241204,153200,279659010,11330,11330,11330,11330,0
20241204,153100,279659010,11330,11330,11330,11330,0
20241204,153000,279659010,11330,11330,11330,11330,633
20241204,152900,272487120,11330,11330,11330,11330,0
20241204,152800,272487120,11330,11330,11330,11330,0
20241204,152700,272487120,11330,11330,11330,11330,0
20241204,152600,272487120,11330,11330,11330,11330,0
20241204,152500,272487120,11330,11330,11330,11330,0
20241204,152400,272487120,11330,11330,11330,11330,0
20241204,152300,272487120,11330,11330,11330,11330,0
20241204,152200,272487120,11330,11330,11330,11330,0
20241204,152100,272487120,11330,11330,11330,11330,0
20241204,152000,272487120,11330,11330,11330,11330,0
20241204,151900,272487120,11330,11330,11330,11330,13
20241204,151800,272339830,11320,11330,11330,11320,257
20241204,151700,269430090,11320,11320,11320,11320,50
20241204,151600,268864090,11320,11320,11320,11320,131
20241204,151500,267381170,11330,11330,11330,11330,0
20241204,151400,267381170,11330,11330,11330,11330,5
20241204,151300,267324520,11320,11320,11320,11320,0
20241204,151200,267324520,11320,11320,11320,11320,0
20241204,151100,267324520,11320,11320,11320,11320,0
20241204,151000,267324520,11320,11320,11320,11320,11
20241204,150900,267200000,11330,11330,11330,11330,0
20241204,150800,267200000,11330,11330,11330,11330,0
20241204,150700,267200000,11330,11330,11330,11330,0
20241204,150600,267200000,11330,11330,11330,11330,10
20241204,150500,267086700,11330,11330,11330,11330,0
20241204,150400,267086700,11330,11330,11330,11330,0
20241204,150300,267086700,11330,11330,11330,11330,1
20241204,150200,267075370,11330,11330,11330,11330,0
20241204,150100,267075370,11330,11330,11330,11330,0
20241204,150000,267075370,11330,11330,11330,11330,0
20241204,145900,267075370,11330,11330,11330,11330,0
20241204,145800,267075370,11330,11310,11330,11310,309
20241204,145700,263575740,11330,11330,11330,11330,18
20241204,145600,263371800,11310,11330,11330,11310,7
20241204,145500,263292510,11330,11330,11330,11330,18
20241204,145400,263088570,11330,11330,11330,11330,0
20241204,145300,263088570,11330,11330,11330,11330,172
20241204,145200,261139810,11330,11330,11330,11330,0
20241204,145100,261139810,11330,11320,11330,11320,57
20241204,145000,260494560,11320,11320,11320,11320,56
20241204,144900,259860640,11320,11320,11320,11320,0
20241204,144800,259860640,11320,11320,11320,11320,0
20241204,144700,259860640,11320,11320,11320,11320,0
20241204,144600,259860640,11320,11320,11320,11320,0
20241204,144500,259860640,11320,11320,11320,11320,0
20241204,144400,259860640,11320,11320,11320,11320,0
20241204,144300,259860640,11320,11320,11320,11320,0
20241204,144200,259860640,11320,11320,11320,11320,0
20241204,144100,259860640,11320,11310,11320,11300,617
20241204,144000,252888300,11320,11320,11320,11320,2
20241204,143900,252865660,11320,11320,11320,11320,0
20241204,143800,252865660,11320,11320,11320,11320,24
20241204,143700,252593980,11330,11330,11330,11330,0
20241204,143600,252593980,11330,11330,11330,11330,0
20241204,143500,252593980,11330,11330,11330,11330,0
20241204,143400,252593980,11330,11330,11330,11330,0
20241204,143300,252593980,11330,11330,11330,11330,0
20241204,143200,252593980,11330,11330,11330,11330,0
20241204,143100,252593980,11330,11330,11330,11330,0
20241204,143000,252593980,11330,11330,11330,11330,1
20241204,142900,252582650,11310,11310,11310,11310,0
20241204,142800,252582650,11310,11310,11310,11310,251
20241204,142700,249743840,11300,11300,11300,11300,0
20241204,142600,249743840,11300,11300,11300,11300,0
20241204,142500,249743840,11300,11300,11300,11300,0
20241204,142400,249743840,11300,11300,11300,11300,0
20241204,142300,249743840,11300,11300,11300,11300,50
20241204,142200,249178840,11310,11310,11310,11310,0
20241204,142100,249178840,11310,11310,11310,11310,0
20241204,142000,249178840,11310,11310,11310,11310,0
20241204,141900,249178840,11310,11310,11310,11310,2
20241204,141800,249156220,11310,11310,11310,11310,0
20241204,141700,249156220,11310,11310,11310,11310,0
20241204,141600,249156220,11310,11310,11310,11310,3
20241204,141500,249122290,11310,11310,11310,11310,0
20241204,141400,249122290,11310,11310,11310,11310,0
20241204,141300,249122290,11310,11310,11310,11310,0
20241204,141200,249122290,11310,11310,11310,11310,0
20241204,141100,249122290,11310,11310,11310,11310,0
20241204,141000,249122290,11310,11310,11310,11310,0
20241204,140900,249122290,11310,11310,11310,11310,0
20241204,140800,249122290,11310,11310,11310,11310,0
20241204,140700,249122290,11310,11310,11310,11310,0
20241204,140600,249122290,11310,11310,11310,11310,55
20241204,140500,248500240,11310,11310,11310,11310,5
20241204,140400,248443690,11310,11310,11310,11310,10
20241204,140300,248330590,11310,11310,11310,11310,0
20241204,140200,248330590,11310,11310,11310,11310,0
20241204,140100,248330590,11310,11310,11310,11310,35
20241204,140000,247934740,11310,11310,11310,11310,0
20241204,135900,247934740,11310,11310,11310,11310,0
20241204,135800,247934740,11310,11310,11310,11310,0
20241204,135700,247934740,11310,11310,11310,11310,0
20241204,135600,247934740,11310,11310,11310,11310,0
20241204,135500,247934740,11310,11310,11310,11310,1
20241204,135400,247923430,11300,11300,11300,11300,349
20241204,135300,243979730,11300,11300,11300,11300,151
20241204,135200,242273430,11300,11300,11300,11300,0
20241204,135100,242273430,11300,11300,11300,11300,50
20241204,135000,241708430,11300,11300,11300,11300,0
20241204,134900,241708430,11300,11300,11300,11300,50
20241204,134800,241143430,11300,11300,11300,11300,0
20241204,134700,241143430,11300,11300,11300,11300,0
20241204,134600,241143430,11300,11300,11300,11300,0
20241204,134500,241143430,11300,11300,11300,11300,5
20241204,134400,241086930,11310,11310,11310,11310,0
20241204,134300,241086930,11310,11310,11310,11310,0
20241204,134200,241086930,11310,11310,11310,11310,9
20241204,134100,240985140,11300,11300,11300,11300,0
20241204,134000,240985140,11300,11300,11300,11300,0
20241204,133900,240985140,11300,11300,11300,11300,0
20241204,133800,240985140,11300,11300,11300,11300,0
20241204,133700,240985140,11300,11300,11300,11300,0
20241204,133600,240985140,11300,11300,11300,11300,0
20241204,133500,240985140,11300,11300,11300,11300,14
20241204,133400,240826940,11310,11310,11310,11310,0
20241204,133300,240826940,11310,11310,11310,11310,0
20241204,133200,240826940,11310,11310,11310,11310,0
20241204,133100,240826940,11310,11310,11310,11310,0
20241204,133000,240826940,11310,11310,11310,11310,0
20241204,132900,240826940,11310,11310,11310,11310,0
20241204,132800,240826940,11310,11310,11310,11310,0
20241204,132700,240826940,11310,11310,11310,11310,11
20241204,132600,240702530,11310,11310,11310,11310,5
20241204,132500,240645980,11290,11290,11290,11290,214
20241204,132400,238229920,11290,11290,11290,11290,0
20241204,132300,238229920,11290,11290,11290,11290,63
20241204,132200,237518650,11290,11280,11290,11280,410
20241204,132100,232893650,11290,11290,11290,11290,0
20241204,132000,232893650,11290,11290,11290,11290,500
20241204,131900,227248650,11290,11290,11290,11290,5
20241204,131800,227192200,11280,11280,11280,11280,0
20241204,131700,227192200,11280,11280,11280,11280,10
20241204,131600,227079400,11290,11290,11290,11290,0
20241204,131500,227079400,11290,11290,11290,11290,0
20241204,131400,227079400,11290,11290,11290,11290,0
20241204,131300,227079400,11290,11290,11290,11290,100
20241204,131200,225950400,11290,11290,11290,11290,0
20241204,131100,225950400,11290,11290,11290,11290,0
20241204,131000,225950400,11290,11290,11290,11290,0
20241204,130900,225950400,11290,11290,11290,11290,0
20241204,130800,225950400,11290,11290,11290,11290,0
20241204,130700,225950400,11290,11290,11290,11290,30
20241204,130600,225611700,11280,11280,11280,11280,0
20241204,130500,225611700,11280,11280,11280,11280,0
20241204,130400,225611700,11280,11280,11280,11280,0
20241204,130300,225611700,11280,11280,11280,11280,0
20241204,130200,225611700,11280,11280,11280,11280,0
20241204,130100,225611700,11280,11280,11280,11280,0
20241204,130000,225611700,11280,11280,11280,11280,0
20241204,125900,225611700,11280,11280,11280,11280,0
20241204,125800,225611700,11280,11280,11280,11280,0
20241204,125700,225611700,11280,11280,11280,11280,0
20241204,125600,225611700,11280,11280,11280,11280,0
20241204,125500,225611700,11280,11280,11280,11280,170
20241204,125400,223694100,11280,11280,11280,11280,0
20241204,125300,223694100,11280,11280,11280,11280,424
20241204,125200,218911380,11290,11290,11290,11290,0
20241204,125100,218911380,11290,11290,11290,11290,50
20241204,125000,218346880,11280,11280,11280,11280,0
20241204,124900,218346880,11280,11280,11280,11280,112
20241204,124800,217083520,11290,11290,11290,11290,0
20241204,124700,217083520,11290,11290,11290,11290,0
20241204,124600,217083520,11290,11290,11290,11290,1
20241204,124500,217072230,11280,11280,11280,11280,0
20241204,124400,217072230,11280,11280,11280,11280,33
20241204,124300,216699990,11280,11280,11280,11280,50
20241204,124200,216135990,11280,11280,11280,11280,58
20241204,124100,215481750,11270,11270,11270,11270,0
20241204,124000,215481750,11270,11270,11270,11270,0
20241204,123900,215481750,11270,11270,11270,11270,0
20241204,123800,215481750,11270,11270,11270,11270,12
20241204,123700,215346510,11270,11270,11270,11270,1
20241204,123600,215335240,11280,11280,11280,11280,0
20241204,123500,215335240,11280,11280,11280,11280,0
20241204,123400,215335240,11280,11270,11280,11270,59
20241204,123300,214669810,11280,11280,11280,11280,9
20241204,123200,214568290,11280,11280,11280,11280,5
20241204,123100,214511890,11280,11280,11280,11280,100
20241204,123000,213383890,11280,11280,11280,11280,1
20241204,122900,213372610,11280,11280,11280,11280,0
20241204,122800,213372610,11280,11280,11280,11280,0
20241204,122700,213372610,11280,11280,11280,11280,0
20241204,122600,213372610,11280,11280,11280,11280,1
20241204,122500,213361330,11280,11280,11280,11280,10
20241204,122400,213248530,11280,11280,11280,11280,0
20241204,122300,213248530,11280,11280,11280,11280,0
20241204,122200,213248530,11280,11280,11280,11280,200
20241204,122100,210992530,11280,11280,11280,11280,4
20241204,122000,210947410,11280,11280,11280,11280,13
20241204,121900,210800770,11280,11280,11280,11280,13
20241204,121800,210654130,11280,11280,11280,11280,12
20241204,121700,210518770,11280,11280,11280,11280,0
20241204,121600,210518770,11280,11280,11280,11280,0
20241204,121500,210518770,11280,11280,11280,11280,0
20241204,121400,210518770,11280,11280,11280,11280,506
20241204,121300,204811090,11280,11280,11280,11280,0
20241204,121200,204811090,11280,11280,11280,11280,0
20241204,121100,204811090,11280,11280,11280,11280,1
20241204,121000,204799810,11280,11280,11280,11280,0
20241204,120900,204799810,11280,11280,11280,11280,11
20241204,120800,204675730,11280,11280,11280,11280,1
20241204,120700,204664450,11280,11280,11280,11280,430
20241204,120600,199814050,11280,11280,11280,11280,170
20241204,120500,197896450,11280,11280,11280,11280,7
20241204,120400,197817490,11290,11290,11290,11290,0
20241204,120300,197817490,11290,11290,11290,11290,2
20241204,120200,197794910,11300,11300,11300,11300,1
20241204,120100,197783610,11300,11300,11300,11300,1
20241204,120000,197772310,11300,11300,11300,11300,0
20241204,115900,197772310,11300,11300,11300,11300,71
20241204,115800,196970010,11310,11310,11310,11310,1
20241204,115700,196958700,11300,11300,11300,11300,0
20241204,115600,196958700,11300,11300,11300,11300,0
20241204,115500,196958700,11300,11300,11300,11300,0
20241204,115400,196958700,11300,11310,11310,11300,14
20241204,115300,196800380,11310,11310,11310,11310,0
20241204,115200,196800380,11310,11310,11310,11310,0
20241204,115100,196800380,11310,11310,11310,11310,0
20241204,115000,196800380,11310,11310,11310,11310,0
20241204,114900,196800380,11310,11310,11310,11310,2
20241204,114800,196777760,11310,11310,11310,11310,5
20241204,114700,196721210,11310,11310,11310,11310,0
20241204,114600,196721210,11310,11310,11310,11310,0
20241204,114500,196721210,11310,11310,11310,11310,0
20241204,114400,196721210,11310,11310,11310,11310,1
20241204,114300,196709900,11290,11290,11290,11290,0
20241204,114200,196709900,11290,11290,11290,11290,27
20241204,114100,196405070,11290,11290,11290,11290,0
20241204,114000,196405070,11290,11290,11290,11290,0
20241204,113900,196405070,11290,11290,11290,11290,0
20241204,113800,196405070,11290,11290,11290,11290,0
20241204,113700,196405070,11290,11290,11290,11290,0
20241204,113600,196405070,11290,11290,11290,11290,0
20241204,113500,196405070,11290,11290,11290,11290,0
20241204,113400,196405070,11290,11290,11290,11290,0
20241204,113300,196405070,11290,11290,11290,11290,0
20241204,113200,196405070,11290,11290,11290,11290,84
20241204,113100,195456710,11290,11290,11290,11290,0
20241204,113000,195456710,11290,11290,11290,11290,700
20241204,112900,187553710,11280,11290,11290,11280,44
20241204,112800,187057010,11280,11280,11280,11280,0
20241204,112700,187057010,11280,11280,11280,11280,0
20241204,112600,187057010,11280,11280,11280,11280,8
20241204,112500,186966770,11280,11280,11280,11280,167
20241204,112400,185083010,11280,11280,11280,11280,200
20241204,112300,182827010,11280,11280,11280,11280,8
20241204,112200,182736770,11280,11280,11280,11280,81
20241204,112100,181823090,11280,11280,11280,11280,0
20241204,112000,181823090,11280,11280,11280,11280,63
20241204,111900,181112450,11280,11280,11280,11280,9
20241204,111800,181010930,11270,11270,11270,11270,0
20241204,111700,181010930,11270,11270,11270,11270,2
20241204,111600,180988390,11270,11270,11270,11270,0
20241204,111500,180988390,11270,11270,11270,11270,1
20241204,111400,180977120,11260,11260,11260,11260,0
20241204,111300,180977120,11260,11280,11280,11260,2500
20241204,111200,152797120,11270,11270,11270,11270,379
20241204,111100,148525790,11270,11270,11270,11270,0
20241204,111000,148525790,11270,11280,11280,11270,1621
20241204,110900,130252120,11270,11270,11270,11270,24
20241204,110800,129981640,11270,11270,11270,11270,3
20241204,110700,129947830,11280,11280,11280,11280,10
20241204,110600,129835030,11280,11280,11280,11280,0
20241204,110500,129835030,11280,11280,11280,11280,102
20241204,110400,128684470,11270,11270,11270,11270,0
20241204,110300,128684470,11270,11280,11280,11270,139
20241204,110200,127116640,11280,11280,11280,11280,0
20241204,110100,127116640,11280,11280,11280,11280,1
20241204,110000,127105360,11280,11280,11280,11280,13
20241204,105900,126958720,11270,11280,11280,11270,51
20241204,105800,126383940,11280,11280,11280,11280,2
20241204,105700,126361380,11280,11280,11280,11280,7
20241204,105600,126282420,11280,11280,11280,11280,329
20241204,105500,122571300,11280,11280,11280,11280,145
20241204,105400,120935700,11290,11290,11290,11290,1
20241204,105300,120924410,11290,11280,11290,11280,417
20241204,105200,116220280,11280,11280,11280,11280,0
20241204,105100,116220280,11280,11280,11280,11280,0
20241204,105000,116220280,11280,11280,11280,11280,223
20241204,104900,113704840,11280,11280,11280,11280,25
20241204,104800,113422840,11280,11280,11280,11270,1404
20241204,104700,97586580,11280,11290,11290,11280,6
20241204,104600,97518890,11290,11290,11290,11290,207
20241204,104500,95181860,11310,11310,11310,11310,0
20241204,104400,95181860,11310,11310,11310,11310,0
20241204,104300,95181860,11310,11310,11310,11310,0
20241204,104200,95181860,11310,11310,11310,11310,0
20241204,104100,95181860,11310,11310,11310,11310,0
20241204,104000,95181860,11310,11310,11310,11310,5
20241204,103900,95125310,11290,11290,11290,11290,200
20241204,103800,92867310,11290,11290,11290,11290,99
20241204,103700,91749600,11300,11300,11300,11300,120
20241204,103600,90393600,11300,11300,11300,11300,31
20241204,103500,90043300,11310,11310,11310,11310,0
20241204,103400,90043300,11310,11310,11310,11310,0
20241204,103300,90043300,11310,11310,11310,11310,1
20241204,103200,90031990,11310,11310,11310,11310,0
20241204,103100,90031990,11310,11310,11310,11310,0
20241204,103000,90031990,11310,11310,11310,11310,19
20241204,102900,89817100,11310,11300,11310,11300,4
20241204,102800,89771870,11310,11310,11310,11310,7
20241204,102700,89692700,11300,11300,11300,11300,0
20241204,102600,89692700,11300,11300,11300,11300,0
20241204,102500,89692700,11300,11300,11300,11300,0
20241204,102400,89692700,11300,11300,11300,11300,0
20241204,102300,89692700,11300,11300,11300,11300,0
20241204,102200,89692700,11300,11300,11300,11300,1
20241204,102100,89681400,11310,11310,11310,11310,0
20241204,102000,89681400,11310,11310,11310,11310,0
20241204,101900,89681400,11310,11300,11310,11300,47
20241204,101800,89150100,11310,11310,11310,11310,0
20241204,101700,89150100,11310,11310,11310,11310,0
20241204,101600,89150100,11310,11320,11320,11310,433
20241204,101500,84252040,11330,11330,11330,11330,11
20241204,101400,84127410,11320,11320,11320,11310,52
20241204,101300,83538780,11310,11320,11320,11310,123
20241204,101200,82147290,11320,11320,11320,11320,18
20241204,101100,81943530,11320,11320,11320,11320,2
20241204,101000,81920890,11320,11320,11320,11320,6
20241204,100900,81852970,11320,11320,11320,11320,1
20241204,100800,81841650,11320,11330,11330,11320,4
20241204,100700,81796360,11330,11330,11330,11330,3
20241204,100600,81762370,11320,11320,11320,11320,121
20241204,100500,80392650,11320,11320,11320,11300,504
20241204,100400,74697060,11320,11320,11320,11320,0
20241204,100300,74697060,11320,11320,11320,11320,0
20241204,100200,74697060,11320,11320,11320,11320,58
20241204,100100,74040500,11300,11310,11310,11300,500
20241204,100000,68389770,11320,11320,11320,11320,88
20241204,095900,67393610,11310,11310,11310,11310,12
20241204,095800,67257890,11300,11300,11300,11300,0
20241204,095700,67257890,11300,11300,11300,11300,92
20241204,095600,66218290,11300,11310,11310,11300,909
20241204,095500,55942680,11320,11320,11320,11320,0
20241204,095400,55942680,11320,11320,11320,11320,0
20241204,095300,55942680,11320,11320,11320,11320,0
20241204,095200,55942680,11320,11320,11320,11320,151
20241204,095100,54233360,11320,11320,11320,11320,0
20241204,095000,54233360,11320,11320,11320,11320,0
20241204,094900,54233360,11320,11320,11320,11320,20
20241204,094800,54006960,11320,11320,11320,11320,2
20241204,094700,53984320,11320,11320,11320,11320,0
20241204,094600,53984320,11320,11320,11320,11320,30
20241204,094500,53644720,11320,11320,11320,11310,982
20241204,094400,42528600,11320,11320,11320,11320,69
20241204,094300,41747520,11320,11320,11320,11320,0
20241204,094200,41747520,11320,11320,11320,11320,197
20241204,094100,39517480,11320,11320,11320,11320,26
20241204,094000,39223160,11320,11320,11320,11320,69
20241204,093900,38442080,11320,11330,11330,11320,211
20241204,093800,36051660,11330,11330,11330,11330,0
20241204,093700,36051660,11330,11330,11330,11330,12
20241204,093600,35915700,11320,11320,11320,11320,0
20241204,093500,35915700,11320,11320,11320,11320,0
20241204,093400,35915700,11320,11320,11320,11320,0
20241204,093300,35915700,11320,11320,11320,11320,0
20241204,093200,35915700,11320,11330,11330,11320,33
20241204,093100,35541890,11330,11330,11330,11330,0
20241204,093000,35541890,11330,11330,11330,11330,472
20241204,092900,30194130,11320,11320,11320,11320,0
20241204,092800,30194130,11320,11320,11320,11320,0
20241204,092700,30194130,11320,11320,11320,11320,58
20241204,092600,29537570,11320,11320,11320,11320,0
20241204,092500,29537570,11320,11320,11320,11320,136
20241204,092400,27998050,11320,11320,11320,11320,5
20241204,092300,27941450,11310,11310,11310,11310,0
20241204,092200,27941450,11310,11310,11310,11310,5
20241204,092100,27884900,11310,11310,11310,11310,0
20241204,092000,27884900,11310,11310,11310,11310,100
20241204,091900,26753900,11320,11310,11320,11310,85
20241204,091800,25792520,11310,11330,11330,11310,449
20241204,091700,20709350,11340,11340,11340,11340,1
20241204,091600,20698010,11340,11340,11340,11340,0
20241204,091500,20698010,11340,11340,11340,11340,0
20241204,091400,20698010,11340,11330,11340,11310,73
20241204,091300,19871200,11320,11320,11320,11320,9
20241204,091200,19769320,11320,11320,11320,11320,2
20241204,091100,19746680,11320,11320,11320,11320,0
20241204,091000,19746680,11320,11320,11320,11320,0
20241204,090900,19746680,11320,11320,11320,11320,40
20241204,090800,19293880,11310,11310,11310,11310,14
20241204,090700,19135540,11310,11310,11310,11310,13
20241204,090600,18988510,11310,11350,11360,11310,11
20241204,090500,18863680,11360,11300,11360,11290,405
20241204,090400,14279170,11290,11290,11290,11290,75
20241204,090300,13432420,11290,11300,11350,11270,105
20241204,090200,12246960,11300,11300,11300,11300,25
20241204,090100,11964460,11300,11290,11300,11290,722
20241204,090000,3806690,11290,11260,11290,11260,338