KissMeData/072870/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,195200,186199600,11280,11280,11280,11280,140
20241205,195100,186199600,11280,11280,11280,11280,0
20241205,195000,186199600,11280,11280,11280,11280,0
20241205,194900,186199600,11280,11280,11280,11280,0
20241205,194800,186199600,11280,11280,11280,11280,0
20241205,194700,186199600,11280,11280,11280,11280,0
20241205,194600,186199600,11280,11280,11280,11280,0
20241205,194500,186199600,11280,11280,11280,11280,0
20241205,194400,186199600,11280,11280,11280,11280,0
20241205,194300,186199600,11280,11280,11280,11280,0
20241205,194200,186199600,11280,11280,11280,11280,0
20241205,194100,186199600,11280,11280,11280,11280,0
20241205,194000,186199600,11280,11280,11280,11280,0
20241205,193900,186199600,11280,11280,11280,11280,0
20241205,193800,186199600,11280,11280,11280,11280,0
20241205,193700,186199600,11280,11280,11280,11280,0
20241205,193600,186199600,11280,11280,11280,11280,0
20241205,193500,186199600,11280,11280,11280,11280,0
20241205,193400,186199600,11280,11280,11280,11280,0
20241205,193300,186199600,11280,11280,11280,11280,0
20241205,193200,186199600,11280,11280,11280,11280,0
20241205,193100,186199600,11280,11280,11280,11280,0
20241205,193000,186199600,11280,11280,11280,11280,0
20241205,192900,186199600,11280,11280,11280,11280,0
20241205,192800,186199600,11280,11280,11280,11280,0
20241205,192700,186199600,11280,11280,11280,11280,0
20241205,192600,186199600,11280,11280,11280,11280,0
20241205,192500,186199600,11280,11280,11280,11280,0
20241205,192400,186199600,11280,11280,11280,11280,0
20241205,192300,186199600,11280,11280,11280,11280,0
20241205,192200,186199600,11280,11280,11280,11280,140
20241205,192100,186199600,11280,11280,11280,11280,0
20241205,192000,186199600,11280,11280,11280,11280,0
20241205,191900,186199600,11280,11280,11280,11280,0
20241205,191800,186199600,11280,11280,11280,11280,0
20241205,191700,186199600,11280,11280,11280,11280,0
20241205,191600,186199600,11280,11280,11280,11280,0
20241205,191500,186199600,11280,11280,11280,11280,0
20241205,191400,186199600,11280,11280,11280,11280,0
20241205,191300,186199600,11280,11280,11280,11280,0
20241205,191200,186199600,11280,11280,11280,11280,0
20241205,191100,186199600,11280,11280,11280,11280,0
20241205,191000,186199600,11280,11280,11280,11280,0
20241205,190900,186199600,11280,11280,11280,11280,0
20241205,190800,186199600,11280,11280,11280,11280,0
20241205,190700,186199600,11280,11280,11280,11280,0
20241205,190600,186199600,11280,11280,11280,11280,0
20241205,190500,186199600,11280,11280,11280,11280,0
20241205,190400,186199600,11280,11280,11280,11280,0
20241205,190300,186199600,11280,11280,11280,11280,0
20241205,190200,186199600,11280,11280,11280,11280,0
20241205,190100,186199600,11280,11280,11280,11280,0
20241205,190000,186199600,11280,11280,11280,11280,0
20241205,185900,186199600,11280,11280,11280,11280,0
20241205,185800,186199600,11280,11280,11280,11280,0
20241205,185700,186199600,11280,11280,11280,11280,0
20241205,185600,186199600,11280,11280,11280,11280,0
20241205,185500,186199600,11280,11280,11280,11280,0
20241205,185400,186199600,11280,11280,11280,11280,0
20241205,185300,186199600,11280,11280,11280,11280,0
20241205,185200,186199600,11280,11280,11280,11280,140
20241205,185100,186199600,11280,11280,11280,11280,0
20241205,185000,186199600,11280,11280,11280,11280,0
20241205,184900,186199600,11280,11280,11280,11280,0
20241205,184800,186199600,11280,11280,11280,11280,0
20241205,184700,186199600,11280,11280,11280,11280,0
20241205,184600,186199600,11280,11280,11280,11280,0
20241205,184500,186199600,11280,11280,11280,11280,0
20241205,184400,186199600,11280,11280,11280,11280,0
20241205,184300,186199600,11280,11280,11280,11280,0
20241205,184200,186199600,11280,11280,11280,11280,0
20241205,184100,186199600,11280,11280,11280,11280,0
20241205,184000,186199600,11280,11280,11280,11280,0
20241205,183900,186199600,11280,11280,11280,11280,0
20241205,183800,186199600,11280,11280,11280,11280,0
20241205,183700,186199600,11280,11280,11280,11280,0
20241205,183600,186199600,11280,11280,11280,11280,0
20241205,183500,186199600,11280,11280,11280,11280,0
20241205,183400,186199600,11280,11280,11280,11280,0
20241205,183300,186199600,11280,11280,11280,11280,0
20241205,183200,186199600,11280,11280,11280,11280,0
20241205,183100,186199600,11280,11280,11280,11280,0
20241205,183000,186199600,11280,11280,11280,11280,0
20241205,182900,186199600,11280,11280,11280,11280,0
20241205,182800,186199600,11280,11280,11280,11280,0
20241205,182700,186199600,11280,11280,11280,11280,0
20241205,182600,186199600,11280,11280,11280,11280,0
20241205,182500,186199600,11280,11280,11280,11280,0
20241205,182400,186199600,11280,11280,11280,11280,0
20241205,182300,186199600,11280,11280,11280,11280,0
20241205,182200,186199600,11280,11280,11280,11280,140
20241205,182100,186199600,11280,11280,11280,11280,0
20241205,182000,186199600,11280,11280,11280,11280,0
20241205,181900,186199600,11280,11280,11280,11280,0
20241205,181800,186199600,11280,11280,11280,11280,0
20241205,181700,186199600,11280,11280,11280,11280,0
20241205,181600,186199600,11280,11280,11280,11280,0
20241205,181500,186199600,11280,11280,11280,11280,0
20241205,181400,186199600,11280,11280,11280,11280,0
20241205,181300,186199600,11280,11280,11280,11280,0
20241205,181200,186199600,11280,11280,11280,11280,0
20241205,181100,186199600,11280,11280,11280,11280,0
20241205,181000,186199600,11280,11280,11280,11280,0
20241205,180900,186199600,11280,11280,11280,11280,0
20241205,180800,186199600,11280,11280,11280,11280,0
20241205,180700,186199600,11280,11280,11280,11280,0
20241205,180600,186199600,11280,11280,11280,11280,0
20241205,180500,186199600,11280,11280,11280,11280,0
20241205,180400,186199600,11280,11280,11280,11280,0
20241205,180300,186199600,11280,11280,11280,11280,0
20241205,180200,186199600,11280,11280,11280,11280,0
20241205,180100,186199600,11280,11280,11280,11280,0
20241205,180000,186199600,11280,11280,11280,11280,0
20241205,175900,186199600,11280,11280,11280,11280,0
20241205,175800,186199600,11280,11280,11280,11280,0
20241205,175700,186199600,11280,11280,11280,11280,0
20241205,175600,186199600,11280,11280,11280,11280,0
20241205,175500,186199600,11280,11280,11280,11280,0
20241205,175400,186199600,11280,11280,11280,11280,0
20241205,175300,186199600,11280,11280,11280,11280,0
20241205,175200,186199600,11280,11280,11280,11280,140
20241205,175100,186199600,11280,11280,11280,11280,0
20241205,175000,186199600,11280,11280,11280,11280,0
20241205,174900,186199600,11280,11280,11280,11280,0
20241205,174800,186199600,11280,11280,11280,11280,0
20241205,174700,186199600,11280,11280,11280,11280,0
20241205,174600,186199600,11280,11280,11280,11280,0
20241205,174500,186199600,11280,11280,11280,11280,0
20241205,174400,186199600,11280,11280,11280,11280,0
20241205,174300,186199600,11280,11280,11280,11280,0
20241205,174200,186199600,11280,11280,11280,11280,0
20241205,174100,186199600,11280,11280,11280,11280,0
20241205,174000,186199600,11280,11280,11280,11280,0
20241205,173900,186199600,11280,11280,11280,11280,0
20241205,173800,186199600,11280,11280,11280,11280,0
20241205,173700,186199600,11280,11280,11280,11280,0
20241205,173600,186199600,11280,11280,11280,11280,0
20241205,173500,186199600,11280,11280,11280,11280,0
20241205,173400,186199600,11280,11280,11280,11280,0
20241205,173300,186199600,11280,11280,11280,11280,0
20241205,173200,186199600,11280,11280,11280,11280,0
20241205,173100,186199600,11280,11280,11280,11280,0
20241205,173000,186199600,11280,11280,11280,11280,0
20241205,172900,186199600,11280,11280,11280,11280,0
20241205,172800,186199600,11280,11280,11280,11280,0
20241205,172700,186199600,11280,11280,11280,11280,0
20241205,172600,186199600,11280,11280,11280,11280,0
20241205,172500,186199600,11280,11280,11280,11280,0
20241205,172400,186199600,11280,11280,11280,11280,0
20241205,172300,186199600,11280,11280,11280,11280,0
20241205,172200,186199600,11280,11280,11280,11280,140
20241205,172100,186199600,11280,11280,11280,11280,0
20241205,172000,186199600,11280,11280,11280,11280,0
20241205,171900,186199600,11280,11280,11280,11280,0
20241205,171800,186199600,11280,11280,11280,11280,0
20241205,171700,186199600,11280,11280,11280,11280,0
20241205,171600,186199600,11280,11280,11280,11280,0
20241205,171500,186199600,11280,11280,11280,11280,0
20241205,171400,186199600,11280,11280,11280,11280,0
20241205,171300,186199600,11280,11280,11280,11280,0
20241205,171200,186199600,11280,11280,11280,11280,0
20241205,171100,186199600,11280,11280,11280,11280,0
20241205,171000,186199600,11280,11280,11280,11280,0
20241205,170900,186199600,11280,11280,11280,11280,0
20241205,170800,186199600,11280,11280,11280,11280,0
20241205,170700,186199600,11280,11280,11280,11280,0
20241205,170600,186199600,11280,11280,11280,11280,0
20241205,170500,186199600,11280,11280,11280,11280,0
20241205,170400,186199600,11280,11280,11280,11280,0
20241205,170300,186199600,11280,11280,11280,11280,0
20241205,170200,186199600,11280,11280,11280,11280,0
20241205,170100,186199600,11280,11280,11280,11280,0
20241205,170000,186199600,11280,11280,11280,11280,0
20241205,165900,186199600,11280,11280,11280,11280,0
20241205,165800,186199600,11280,11280,11280,11280,0
20241205,165700,186199600,11280,11280,11280,11280,0
20241205,165600,186199600,11280,11280,11280,11280,0
20241205,165500,186199600,11280,11280,11280,11280,0
20241205,165400,186199600,11280,11280,11280,11280,0
20241205,165300,186199600,11280,11280,11280,11280,0
20241205,165200,186199600,11280,11280,11280,11280,140
20241205,165100,186199600,11280,11280,11280,11280,0
20241205,165000,186199600,11280,11280,11280,11280,0
20241205,164900,186199600,11280,11280,11280,11280,0
20241205,164800,186199600,11280,11280,11280,11280,0
20241205,164700,186199600,11280,11280,11280,11280,0
20241205,164600,186199600,11280,11280,11280,11280,0
20241205,164500,186199600,11280,11280,11280,11280,0
20241205,164400,186199600,11280,11280,11280,11280,0
20241205,164300,186199600,11280,11280,11280,11280,0
20241205,164200,186199600,11280,11280,11280,11280,0
20241205,164100,186199600,11280,11280,11280,11280,0
20241205,164000,186199600,11280,11280,11280,11280,0
20241205,163900,186199600,11280,11280,11280,11280,0
20241205,163800,186199600,11280,11280,11280,11280,0
20241205,163700,186199600,11280,11280,11280,11280,0
20241205,163600,186199600,11280,11280,11280,11280,0
20241205,163500,186199600,11280,11280,11280,11280,0
20241205,163400,186199600,11280,11280,11280,11280,0
20241205,163300,186199600,11280,11280,11280,11280,0
20241205,163200,186199600,11280,11280,11280,11280,0
20241205,163100,186199600,11280,11280,11280,11280,0
20241205,163000,186199600,11280,11280,11280,11280,0
20241205,162900,186199600,11280,11280,11280,11280,0
20241205,162800,186199600,11280,11280,11280,11280,0
20241205,162700,186199600,11280,11280,11280,11280,0
20241205,162600,186199600,11280,11280,11280,11280,0
20241205,162500,186199600,11280,11280,11280,11280,0
20241205,162400,186199600,11280,11280,11280,11280,0
20241205,162300,186199600,11280,11280,11280,11280,0
20241205,162200,186199600,11280,11280,11280,11280,140
20241205,162100,186199600,11280,11280,11280,11280,0
20241205,162000,186199600,11280,11280,11280,11280,0
20241205,161900,186199600,11280,11280,11280,11280,0
20241205,161800,186199600,11280,11280,11280,11280,0
20241205,161700,186199600,11280,11280,11280,11280,0
20241205,161600,186199600,11280,11280,11280,11280,0
20241205,161500,186199600,11280,11280,11280,11280,0
20241205,161400,186199600,11280,11280,11280,11280,0
20241205,161300,186199600,11280,11280,11280,11280,0
20241205,161200,186199600,11280,11280,11280,11280,0
20241205,161100,186199600,11280,11280,11280,11280,0
20241205,161000,186199600,11280,11280,11280,11280,0
20241205,160900,186199600,11280,11280,11280,11280,0
20241205,160800,186199600,11280,11280,11280,11280,0
20241205,160700,186199600,11280,11280,11280,11280,0
20241205,160600,186199600,11280,11280,11280,11280,0
20241205,160500,186199600,11280,11280,11280,11280,0
20241205,160400,186199600,11280,11280,11280,11280,0
20241205,160300,186199600,11280,11280,11280,11280,0
20241205,160200,186199600,11280,11280,11280,11280,0
20241205,160100,186199600,11280,11280,11280,11280,0
20241205,160000,186199600,11280,11280,11280,11280,0
20241205,155900,186199600,11280,11280,11280,11280,0
20241205,155800,186199600,11280,11280,11280,11280,0
20241205,155700,186199600,11280,11280,11280,11280,0
20241205,155600,186199600,11280,11280,11280,11280,0
20241205,155500,186199600,11280,11280,11280,11280,0
20241205,155400,186199600,11280,11280,11280,11280,0
20241205,155300,186199600,11280,11280,11280,11280,0
20241205,155200,186199600,11280,11280,11280,11280,140
20241205,155100,186199600,11280,11280,11280,11280,0
20241205,155000,186199600,11280,11280,11280,11280,0
20241205,154900,186199600,11280,11280,11280,11280,0
20241205,154800,186199600,11280,11280,11280,11280,0
20241205,154700,186199600,11280,11280,11280,11280,0
20241205,154600,186199600,11280,11280,11280,11280,0
20241205,154500,186199600,11280,11280,11280,11280,0
20241205,154400,186199600,11280,11280,11280,11280,0
20241205,154300,186199600,11280,11280,11280,11280,0
20241205,154200,186199600,11280,11280,11280,11280,0
20241205,154100,186199600,11280,11280,11280,11280,0
20241205,154000,186199600,11280,11280,11280,11280,0
20241205,153900,186199600,11280,11280,11280,11280,0
20241205,153800,186199600,11280,11280,11280,11280,0
20241205,153700,186199600,11280,11280,11280,11280,0
20241205,153600,186199600,11280,11280,11280,11280,0
20241205,153500,186199600,11280,11280,11280,11280,0
20241205,153400,186199600,11280,11280,11280,11280,0
20241205,153300,186199600,11280,11280,11280,11280,0
20241205,153200,186199600,11280,11280,11280,11280,0
20241205,153100,186199600,11280,11280,11280,11280,0
20241205,153000,186199600,11280,11280,11280,11280,140
20241205,152900,184620400,11280,11280,11280,11280,0
20241205,152800,184620400,11280,11280,11280,11280,0
20241205,152700,184620400,11280,11280,11280,11280,0
20241205,152600,184620400,11280,11280,11280,11280,0
20241205,152500,184620400,11280,11280,11280,11280,0
20241205,152400,184620400,11280,11280,11280,11280,0
20241205,152300,184620400,11280,11280,11280,11280,0
20241205,152200,184620400,11280,11280,11280,11280,0
20241205,152100,184620400,11280,11280,11280,11280,0
20241205,152000,184620400,11280,11280,11280,11280,0
20241205,151900,184620400,11280,11280,11280,11280,2
20241205,151800,184597840,11280,11280,11280,11280,4
20241205,151700,184552720,11250,11250,11250,11250,0
20241205,151600,184552720,11250,11270,11270,11250,53
20241205,151500,183955510,11280,11280,11280,11280,0
20241205,151400,183955510,11280,11270,11280,11270,50
20241205,151300,183391910,11280,11280,11280,11280,1
20241205,151200,183380630,11270,11270,11270,11270,0
20241205,151100,183380630,11270,11270,11270,11270,0
20241205,151000,183380630,11270,11270,11270,11270,0
20241205,150900,183380630,11270,11270,11270,11270,0
20241205,150800,183380630,11270,11270,11270,11270,0
20241205,150700,183380630,11270,11270,11270,11270,240
20241205,150600,180675830,11240,11260,11260,11240,1473
20241205,150500,164101270,11270,11280,11280,11270,286
20241205,150400,160877850,11280,11280,11280,11280,0
20241205,150300,160877850,11280,11280,11280,11280,0
20241205,150200,160877850,11280,11280,11280,11280,0
20241205,150100,160877850,11280,11280,11280,11280,0
20241205,150000,160877850,11280,11280,11280,11280,0
20241205,145900,160877850,11280,11280,11280,11280,266
20241205,145800,157877370,11290,11290,11290,11290,0
20241205,145700,157877370,11290,11290,11290,11290,0
20241205,145600,157877370,11290,11290,11290,11290,50
20241205,145500,157312870,11290,11290,11290,11290,0
20241205,145400,157312870,11290,11290,11290,11290,0
20241205,145300,157312870,11290,11290,11290,11290,84
20241205,145200,156364510,11280,11280,11280,11280,0
20241205,145100,156364510,11280,11280,11280,11280,0
20241205,145000,156364510,11280,11280,11280,11280,0
20241205,144900,156364510,11280,11280,11280,11280,0
20241205,144800,156364510,11280,11280,11280,11280,3
20241205,144700,156330670,11290,11290,11290,11290,2
20241205,144600,156308090,11300,11300,11300,11300,0
20241205,144500,156308090,11300,11300,11300,11300,0
20241205,144400,156308090,11300,11300,11300,11300,0
20241205,144300,156308090,11300,11300,11300,11300,0
20241205,144200,156308090,11300,11300,11300,11300,0
20241205,144100,156308090,11300,11320,11320,11300,63
20241205,144000,155596170,11320,11320,11320,11310,5
20241205,143900,155539580,11300,11300,11300,11300,33
20241205,143800,155166680,11300,11300,11300,11300,0
20241205,143700,155166680,11300,11300,11300,11300,0
20241205,143600,155166680,11300,11300,11300,11300,0
20241205,143500,155166680,11300,11300,11300,11300,0
20241205,143400,155166680,11300,11300,11300,11300,0
20241205,143300,155166680,11300,11300,11300,11300,1
20241205,143200,155155380,11300,11300,11300,11300,0
20241205,143100,155155380,11300,11300,11300,11300,0
20241205,143000,155155380,11300,11300,11300,11300,0
20241205,142900,155155380,11300,11300,11300,11300,0
20241205,142800,155155380,11300,11300,11300,11300,0
20241205,142700,155155380,11300,11300,11300,11300,10
20241205,142600,155042380,11300,11300,11300,11300,0
20241205,142500,155042380,11300,11300,11300,11300,0
20241205,142400,155042380,11300,11300,11300,11300,0
20241205,142300,155042380,11300,11300,11300,11300,0
20241205,142200,155042380,11300,11300,11300,11300,0
20241205,142100,155042380,11300,11300,11300,11300,54
20241205,142000,154432180,11310,11310,11310,11310,66
20241205,141900,153685720,11310,11310,11310,11310,0
20241205,141800,153685720,11310,11310,11310,11310,2
20241205,141700,153663100,11320,11320,11320,11320,0
20241205,141600,153663100,11320,11320,11320,11320,0
20241205,141500,153663100,11320,11320,11320,11320,0
20241205,141400,153663100,11320,11320,11320,11320,0
20241205,141300,153663100,11320,11320,11320,11320,0
20241205,141200,153663100,11320,11320,11320,11320,0
20241205,141100,153663100,11320,11310,11320,11310,502
20241205,141000,147980480,11320,11320,11320,11320,0
20241205,140900,147980480,11320,11310,11320,11310,255
20241205,140800,145096410,11310,11310,11310,11310,310
20241205,140700,141590310,11300,11300,11300,11300,0
20241205,140600,141590310,11300,11290,11300,11290,100
20241205,140500,140460360,11290,11290,11290,11290,48
20241205,140400,139918440,11290,11290,11290,11290,0
20241205,140300,139918440,11290,11290,11290,11290,0
20241205,140200,139918440,11290,11290,11290,11290,0
20241205,140100,139918440,11290,11290,11290,11290,12
20241205,140000,139782960,11310,11310,11310,11310,0
20241205,135900,139782960,11310,11310,11310,11310,0
20241205,135800,139782960,11310,11310,11310,11310,0
20241205,135700,139782960,11310,11310,11310,11310,1
20241205,135600,139771650,11310,11290,11310,11290,76
20241205,135500,138913150,11290,11290,11290,11290,0
20241205,135400,138913150,11290,11290,11290,11290,0
20241205,135300,138913150,11290,11290,11290,11290,101
20241205,135200,137772860,11300,11300,11300,11300,160
20241205,135100,135964860,11300,11290,11300,11290,33
20241205,135000,135592240,11290,11290,11290,11290,1
20241205,134900,135580950,11290,11290,11290,11290,0
20241205,134800,135580950,11290,11290,11290,11290,0
20241205,134700,135580950,11290,11290,11290,11290,0
20241205,134600,135580950,11290,11290,11290,11290,0
20241205,134500,135580950,11290,11290,11290,11290,0
20241205,134400,135580950,11290,11290,11290,11290,0
20241205,134300,135580950,11290,11290,11290,11290,1
20241205,134200,135569660,11280,11280,11280,11280,9
20241205,134100,135468140,11280,11280,11280,11280,0
20241205,134000,135468140,11280,11290,11290,11280,115
20241205,133900,134170790,11280,11280,11280,11280,0
20241205,133800,134170790,11280,11280,11280,11280,0
20241205,133700,134170790,11280,11280,11280,11280,0
20241205,133600,134170790,11280,11280,11280,11280,0
20241205,133500,134170790,11280,11280,11280,11280,0
20241205,133400,134170790,11280,11280,11280,11280,0
20241205,133300,134170790,11280,11280,11280,11280,1
20241205,133200,134159510,11280,11280,11280,11280,0
20241205,133100,134159510,11280,11280,11280,11280,0
20241205,133000,134159510,11280,11280,11280,11280,0
20241205,132900,134159510,11280,11280,11280,11280,0
20241205,132800,134159510,11280,11280,11280,11280,0
20241205,132700,134159510,11280,11280,11280,11280,1
20241205,132600,134148230,11280,11280,11280,11280,0
20241205,132500,134148230,11280,11280,11280,11280,67
20241205,132400,133392470,11270,11270,11270,11270,0
20241205,132300,133392470,11270,11270,11270,11270,2
20241205,132200,133369930,11270,11270,11270,11270,0
20241205,132100,133369930,11270,11270,11270,11270,20
20241205,132000,133144530,11260,11260,11260,11260,0
20241205,131900,133144530,11260,11260,11260,11260,0
20241205,131800,133144530,11260,11260,11260,11260,0
20241205,131700,133144530,11260,11260,11260,11260,0
20241205,131600,133144530,11260,11260,11260,11260,0
20241205,131500,133144530,11260,11270,11270,11260,56
20241205,131400,132513510,11270,11270,11270,11270,116
20241205,131300,131206190,11270,11270,11270,11270,0
20241205,131200,131206190,11270,11270,11270,11270,0
20241205,131100,131206190,11270,11270,11270,11270,2
20241205,131000,131183650,11270,11270,11270,11270,0
20241205,130900,131183650,11270,11270,11270,11270,0
20241205,130800,131183650,11270,11270,11270,11270,0
20241205,130700,131183650,11270,11270,11270,11270,0
20241205,130600,131183650,11270,11270,11270,11270,0
20241205,130500,131183650,11270,11270,11270,11270,46
20241205,130400,130665230,11250,11250,11250,11250,0
20241205,130300,130665230,11250,11250,11250,11250,0
20241205,130200,130665230,11250,11250,11250,11250,20
20241205,130100,130440230,11250,11250,11250,11250,0
20241205,130000,130440230,11250,11250,11250,11250,0
20241205,125900,130440230,11250,11250,11250,11250,0
20241205,125800,130440230,11250,11250,11250,11250,0
20241205,125700,130440230,11250,11250,11250,11250,0
20241205,125600,130440230,11250,11250,11250,11250,0
20241205,125500,130440230,11250,11250,11250,11250,45
20241205,125400,129933980,11250,11280,11280,11250,600
20241205,125300,123178900,11290,11290,11290,11290,0
20241205,125200,123178900,11290,11290,11290,11290,3
20241205,125100,123145030,11280,11280,11280,11280,0
20241205,125000,123145030,11280,11280,11280,11280,0
20241205,124900,123145030,11280,11280,11280,11280,0
20241205,124800,123145030,11280,11280,11280,11280,0
20241205,124700,123145030,11280,11280,11280,11280,0
20241205,124600,123145030,11280,11280,11280,11280,0
20241205,124500,123145030,11280,11280,11280,11280,0
20241205,124400,123145030,11280,11280,11280,11280,0
20241205,124300,123145030,11280,11280,11280,11280,0
20241205,124200,123145030,11280,11280,11280,11280,46
20241205,124100,122626150,11250,11250,11250,11250,0
20241205,124000,122626150,11250,11260,11260,11250,1200
20241205,123900,109119230,11260,11260,11260,11260,0
20241205,123800,109119230,11260,11260,11260,11260,0
20241205,123700,109119230,11260,11260,11260,11260,0
20241205,123600,109119230,11260,11270,11270,11260,70
20241205,123500,108330670,11270,11270,11270,11270,220
20241205,123400,105851270,11270,11270,11270,11270,0
20241205,123300,105851270,11270,11270,11270,11270,0
20241205,123200,105851270,11270,11270,11270,11270,1
20241205,123100,105840000,11280,11280,11280,11280,127
20241205,123000,104407440,11280,11280,11280,11280,96
20241205,122900,103324560,11280,11280,11280,11280,0
20241205,122800,103324560,11280,11280,11280,11280,0
20241205,122700,103324560,11280,11280,11280,11280,50
20241205,122600,102760560,11300,11300,11300,11300,0
20241205,122500,102760560,11300,11300,11300,11300,0
20241205,122400,102760560,11300,11300,11300,11300,0
20241205,122300,102760560,11300,11300,11300,11300,0
20241205,122200,102760560,11300,11300,11300,11300,0
20241205,122100,102760560,11300,11300,11300,11300,0
20241205,122000,102760560,11300,11300,11300,11300,0
20241205,121900,102760560,11300,11300,11300,11300,0
20241205,121800,102760560,11300,11300,11300,11300,0
20241205,121700,102760560,11300,11300,11300,11300,0
20241205,121600,102760560,11300,11300,11300,11300,0
20241205,121500,102760560,11300,11300,11300,11300,0
20241205,121400,102760560,11300,11300,11300,11300,0
20241205,121300,102760560,11300,11300,11300,11300,40
20241205,121200,102308560,11290,11290,11290,11290,0
20241205,121100,102308560,11290,11310,11310,11290,102
20241205,121000,101155580,11320,11290,11320,11290,900
20241205,120900,90970490,11290,11290,11290,11290,0
20241205,120800,90970490,11290,11290,11290,11290,10
20241205,120700,90857590,11290,11290,11290,11290,0
20241205,120600,90857590,11290,11290,11290,11290,14
20241205,120500,90699530,11310,11310,11310,11310,0
20241205,120400,90699530,11310,11310,11310,11310,0
20241205,120300,90699530,11310,11310,11310,11310,0
20241205,120200,90699530,11310,11310,11310,11310,0
20241205,120100,90699530,11310,11310,11310,11310,0
20241205,120000,90699530,11310,11310,11310,11310,0
20241205,115900,90699530,11310,11300,11310,11290,61
20241205,115800,90010240,11300,11300,11300,11300,1
20241205,115700,89998940,11300,11300,11300,11300,4
20241205,115600,89953740,11290,11290,11290,11290,0
20241205,115500,89953740,11290,11290,11290,11290,2
20241205,115400,89931160,11310,11310,11310,11310,0
20241205,115300,89931160,11310,11300,11310,11300,2
20241205,115200,89908550,11320,11320,11320,11320,0
20241205,115100,89908550,11320,11320,11320,11320,0
20241205,115000,89908550,11320,11320,11320,11320,0
20241205,114900,89908550,11320,11320,11320,11320,0
20241205,114800,89908550,11320,11320,11320,11320,0
20241205,114700,89908550,11320,11320,11320,11320,0
20241205,114600,89908550,11320,11320,11320,11320,0
20241205,114500,89908550,11320,11320,11320,11320,0
20241205,114400,89908550,11320,11320,11320,11320,0
20241205,114300,89908550,11320,11320,11320,11320,0
20241205,114200,89908550,11320,11320,11320,11320,0
20241205,114100,89908550,11320,11320,11320,11320,0
20241205,114000,89908550,11320,11320,11320,11320,0
20241205,113900,89908550,11320,11320,11320,11320,0
20241205,113800,89908550,11320,11300,11320,11300,89
20241205,113700,88901510,11300,11300,11300,11300,0
20241205,113600,88901510,11300,11300,11300,11300,0
20241205,113500,88901510,11300,11300,11300,11300,0
20241205,113400,88901510,11300,11300,11300,11300,0
20241205,113300,88901510,11300,11300,11300,11300,0
20241205,113200,88901510,11300,11300,11300,11300,0
20241205,113100,88901510,11300,11300,11300,11300,0
20241205,113000,88901510,11300,11300,11300,11300,0
20241205,112900,88901510,11300,11300,11300,11300,1
20241205,112800,88890210,11320,11320,11320,11320,0
20241205,112700,88890210,11320,11320,11320,11320,0
20241205,112600,88890210,11320,11290,11320,11290,3
20241205,112500,88856280,11310,11300,11320,11300,8
20241205,112400,88765750,11320,11320,11320,11320,0
20241205,112300,88765750,11320,11300,11320,11300,200
20241205,112200,86501770,11320,11290,11320,11290,1002
20241205,112100,75160700,11270,11270,11270,11270,0
20241205,112000,75160700,11270,11270,11270,11270,0
20241205,111900,75160700,11270,11270,11270,11270,0
20241205,111800,75160700,11270,11270,11270,11270,315
20241205,111700,71610650,11260,11260,11260,11260,0
20241205,111600,71610650,11260,11260,11260,11260,0
20241205,111500,71610650,11260,11260,11260,11260,0
20241205,111400,71610650,11260,11260,11260,11260,80
20241205,111300,70709850,11260,11260,11260,11260,32
20241205,111200,70349530,11270,11270,11270,11270,2
20241205,111100,70326990,11270,11270,11270,11270,0
20241205,111000,70326990,11270,11270,11270,11270,0
20241205,110900,70326990,11270,11280,11280,11270,120
20241205,110800,68974390,11300,11300,11300,11300,0
20241205,110700,68974390,11300,11300,11300,11300,0
20241205,110600,68974390,11300,11300,11300,11300,0
20241205,110500,68974390,11300,11300,11300,11300,0
20241205,110400,68974390,11300,11300,11300,11300,0
20241205,110300,68974390,11300,11300,11300,11300,0
20241205,110200,68974390,11300,11300,11300,11300,0
20241205,110100,68974390,11300,11300,11300,11300,0
20241205,110000,68974390,11300,11300,11300,11300,0
20241205,105900,68974390,11300,11300,11300,11300,0
20241205,105800,68974390,11300,11290,11300,11290,76
20241205,105700,68116330,11290,11290,11290,11290,3
20241205,105600,68082460,11300,11300,11300,11300,0
20241205,105500,68082460,11300,11300,11300,11300,0
20241205,105400,68082460,11300,11300,11300,11300,0
20241205,105300,68082460,11300,11300,11300,11300,0
20241205,105200,68082460,11300,11300,11300,11300,0
20241205,105100,68082460,11300,11300,11300,11300,0
20241205,105000,68082460,11300,11300,11300,11300,0
20241205,104900,68082460,11300,11290,11300,11290,602
20241205,104800,61280080,11270,11270,11270,11270,0
20241205,104700,61280080,11270,11270,11270,11270,100
20241205,104600,60153080,11290,11290,11290,11290,0
20241205,104500,60153080,11290,11290,11290,11290,0
20241205,104400,60153080,11290,11290,11290,11290,0
20241205,104300,60153080,11290,11290,11290,11290,30
20241205,104200,59814380,11320,11290,11320,11290,2
20241205,104100,59791770,11320,11290,11320,11290,301
20241205,104000,56390460,11300,11300,11300,11300,0
20241205,103900,56390460,11300,11280,11300,11280,500
20241205,103800,50743570,11280,11280,11280,11280,0
20241205,103700,50743570,11280,11280,11280,11280,0
20241205,103600,50743570,11280,11280,11280,11280,0
20241205,103500,50743570,11280,11280,11280,11280,0
20241205,103400,50743570,11280,11280,11280,11280,0
20241205,103300,50743570,11280,11280,11280,11280,0
20241205,103200,50743570,11280,11280,11280,11280,0
20241205,103100,50743570,11280,11280,11280,11280,5
20241205,103000,50687170,11280,11280,11280,11280,1
20241205,102900,50675890,11270,11270,11270,11270,0
20241205,102800,50675890,11270,11270,11270,11270,25
20241205,102700,50394140,11280,11280,11280,11280,0
20241205,102600,50394140,11280,11280,11280,11280,0
20241205,102500,50394140,11280,11280,11280,11280,0
20241205,102400,50394140,11280,11280,11280,11280,0
20241205,102300,50394140,11280,11280,11280,11280,0
20241205,102200,50394140,11280,11280,11280,11280,0
20241205,102100,50394140,11280,11280,11280,11280,0
20241205,102000,50394140,11280,11280,11280,11280,0
20241205,101900,50394140,11280,11280,11280,11280,10
20241205,101800,50281340,11270,11270,11270,11270,3
20241205,101700,50247530,11260,11260,11260,11260,1
20241205,101600,50236270,11270,11270,11270,11270,0
20241205,101500,50236270,11270,11270,11270,11270,35
20241205,101400,49841820,11270,11270,11270,11270,3
20241205,101300,49808010,11270,11270,11270,11270,0
20241205,101200,49808010,11270,11270,11270,11270,0
20241205,101100,49808010,11270,11270,11270,11270,1
20241205,101000,49796740,11270,11270,11270,11270,0
20241205,100900,49796740,11270,11270,11270,11270,0
20241205,100800,49796740,11270,11270,11270,11270,2
20241205,100700,49774200,11280,11280,11280,11280,3
20241205,100600,49740360,11280,11280,11280,11280,8
20241205,100500,49650120,11280,11280,11280,11280,1
20241205,100400,49638840,11260,11260,11260,11260,0
20241205,100300,49638840,11260,11260,11260,11260,0
20241205,100200,49638840,11260,11270,11270,11260,619
20241205,100100,42663030,11280,11280,11280,11280,0
20241205,100000,42663030,11280,11280,11280,11280,1
20241205,095900,42651750,11280,11280,11280,11280,0
20241205,095800,42651750,11280,11280,11280,11280,143
20241205,095700,41038710,11280,11280,11280,11280,29
20241205,095600,40711590,11280,11280,11280,11280,75
20241205,095500,39865590,11290,11290,11290,11290,0
20241205,095400,39865590,11290,11290,11290,11290,0
20241205,095300,39865590,11290,11290,11290,11290,10
20241205,095200,39752690,11280,11280,11280,11280,0
20241205,095100,39752690,11280,11280,11280,11280,0
20241205,095000,39752690,11280,11280,11280,11280,0
20241205,094900,39752690,11280,11280,11280,11280,0
20241205,094800,39752690,11280,11280,11280,11280,0
20241205,094700,39752690,11280,11280,11280,11280,0
20241205,094600,39752690,11280,11280,11280,11280,0
20241205,094500,39752690,11280,11280,11280,11280,48
20241205,094400,39211250,11280,11280,11280,11280,23
20241205,094300,38951810,11280,11280,11280,11280,60
20241205,094200,38275010,11290,11290,11290,11290,7
20241205,094100,38195980,11290,11290,11290,11290,2
20241205,094000,38173400,11280,11280,11280,11280,0
20241205,093900,38173400,11280,11280,11280,11280,0
20241205,093800,38173400,11280,11280,11280,11280,0
20241205,093700,38173400,11280,11290,11290,11280,740
20241205,093600,29825800,11280,11280,11280,11280,60
20241205,093500,29149000,11280,11280,11280,11280,1
20241205,093400,29137720,11290,11290,11290,11290,9
20241205,093300,29036110,11280,11280,11280,11280,0
20241205,093200,29036110,11280,11280,11280,11280,1
20241205,093100,29024830,11290,11290,11290,11290,0
20241205,093000,29024830,11290,11290,11290,11290,1
20241205,092900,29013540,11280,11280,11280,11280,103
20241205,092800,27851700,11280,11280,11280,11280,0
20241205,092700,27851700,11280,11280,11280,11280,3
20241205,092600,27817860,11280,11280,11280,11280,4
20241205,092500,27772740,11280,11280,11280,11280,10
20241205,092400,27659940,11280,11280,11280,11280,1350
20241205,092300,12431940,11290,11290,11290,11290,4
20241205,092200,12386780,11280,11280,11280,11280,21
20241205,092100,12149900,11290,11290,11290,11290,1
20241205,092000,12138610,11280,11280,11280,11280,28
20241205,091900,11822770,11290,11290,11290,11290,10
20241205,091800,11709870,11290,11290,11290,11290,0
20241205,091700,11709870,11290,11290,11290,11290,21
20241205,091600,11472780,11290,11290,11290,11290,0
20241205,091500,11472780,11290,11290,11290,11290,906
20241205,091400,1244040,11300,11300,11300,11300,11
20241205,091300,1119740,11290,11290,11290,11290,0
20241205,091200,1119740,11290,11290,11290,11290,0
20241205,091100,1119740,11290,11300,11300,11290,40
20241205,091000,667890,11300,11300,11300,11300,11
20241205,090900,543590,11300,11300,11300,11300,0
20241205,090800,543590,11300,11300,11300,11300,6
20241205,090700,475790,11300,11310,11310,11300,11
20241205,090600,351390,11330,11330,11330,11330,2
20241205,090500,328730,11330,11330,11330,11330,0
20241205,090400,328730,11330,11330,11330,11330,20
20241205,090300,102130,11350,11350,11350,11350,0
20241205,090200,102130,11350,11350,11350,11350,0
20241205,090100,102130,11350,11350,11350,11350,2
20241205,090000,79430,11350,11330,11350,11330,7