ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
cc2edade586b20b333a4e7e2f7cb62f550692583
KissMeData/010640/min/candle-20241205.csv

598 lines
29 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185500,1136569740,6230,6230,6230,6230,3824
20241205,185400,1136569740,6230,6230,6230,6230,0
20241205,185300,1136569740,6230,6230,6230,6230,0
20241205,185200,1136569740,6230,6230,6230,6230,0
20241205,185100,1136569740,6230,6230,6230,6230,0
20241205,185000,1136569740,6230,6230,6230,6230,0
20241205,184900,1136569740,6230,6230,6230,6230,0
20241205,184800,1136569740,6230,6230,6230,6230,0
20241205,184700,1136569740,6230,6230,6230,6230,0
20241205,184600,1136569740,6230,6230,6230,6230,0
20241205,184500,1136569740,6230,6230,6230,6230,0
20241205,184400,1136569740,6230,6230,6230,6230,0
20241205,184300,1136569740,6230,6230,6230,6230,0
20241205,184200,1136569740,6230,6230,6230,6230,0
20241205,184100,1136569740,6230,6230,6230,6230,0
20241205,184000,1136569740,6230,6230,6230,6230,0
20241205,183900,1136569740,6230,6230,6230,6230,0
20241205,183800,1136569740,6230,6230,6230,6230,0
20241205,183700,1136569740,6230,6230,6230,6230,0
20241205,183600,1136569740,6230,6230,6230,6230,0
20241205,183500,1136569740,6230,6230,6230,6230,0
20241205,183400,1136569740,6230,6230,6230,6230,0
20241205,183300,1136569740,6230,6230,6230,6230,0
20241205,183200,1136569740,6230,6230,6230,6230,0
20241205,183100,1136569740,6230,6230,6230,6230,0
20241205,183000,1136569740,6230,6230,6230,6230,0
20241205,182900,1136569740,6230,6230,6230,6230,0
20241205,182800,1136569740,6230,6230,6230,6230,0
20241205,182700,1136569740,6230,6230,6230,6230,0
20241205,182600,1136569740,6230,6230,6230,6230,0
20241205,182500,1136569740,6230,6230,6230,6230,3824
20241205,182400,1136569740,6230,6230,6230,6230,0
20241205,182300,1136569740,6230,6230,6230,6230,0
20241205,182200,1136569740,6230,6230,6230,6230,0
20241205,182100,1136569740,6230,6230,6230,6230,0
20241205,182000,1136569740,6230,6230,6230,6230,0
20241205,181900,1136569740,6230,6230,6230,6230,0
20241205,181800,1136569740,6230,6230,6230,6230,0
20241205,181700,1136569740,6230,6230,6230,6230,0
20241205,181600,1136569740,6230,6230,6230,6230,0
20241205,181500,1136569740,6230,6230,6230,6230,0
20241205,181400,1136569740,6230,6230,6230,6230,0
20241205,181300,1136569740,6230,6230,6230,6230,0
20241205,181200,1136569740,6230,6230,6230,6230,0
20241205,181100,1136569740,6230,6230,6230,6230,0
20241205,181000,1136569740,6230,6230,6230,6230,0
20241205,180900,1136569740,6230,6230,6230,6230,0
20241205,180800,1136569740,6230,6230,6230,6230,0
20241205,180700,1136569740,6230,6230,6230,6230,0
20241205,180600,1136569740,6230,6230,6230,6230,0
20241205,180500,1136569740,6230,6230,6230,6230,0
20241205,180400,1136569740,6230,6230,6230,6230,0
20241205,180300,1136569740,6230,6230,6230,6230,0
20241205,180200,1136569740,6230,6230,6230,6230,0
20241205,180100,1136569740,6230,6230,6230,6230,0
20241205,180000,1136569740,6230,6230,6230,6230,0
20241205,175900,1136569740,6230,6230,6230,6230,0
20241205,175800,1136569740,6230,6230,6230,6230,0
20241205,175700,1136569740,6230,6230,6230,6230,0
20241205,175600,1136569740,6230,6230,6230,6230,0
20241205,175500,1136569740,6230,6230,6230,6230,3824
20241205,175400,1136569740,6230,6230,6230,6230,0
20241205,175300,1136569740,6230,6230,6230,6230,0
20241205,175200,1136569740,6230,6230,6230,6230,0
20241205,175100,1136569740,6230,6230,6230,6230,0
20241205,175000,1136569740,6230,6230,6230,6230,0
20241205,174900,1136569740,6230,6230,6230,6230,0
20241205,174800,1136569740,6230,6230,6230,6230,0
20241205,174700,1136569740,6230,6230,6230,6230,0
20241205,174600,1136569740,6230,6230,6230,6230,0
20241205,174500,1136569740,6230,6230,6230,6230,0
20241205,174400,1136569740,6230,6230,6230,6230,0
20241205,174300,1136569740,6230,6230,6230,6230,0
20241205,174200,1136569740,6230,6230,6230,6230,0
20241205,174100,1136569740,6230,6230,6230,6230,0
20241205,174000,1136569740,6230,6230,6230,6230,0
20241205,173900,1136569740,6230,6230,6230,6230,0
20241205,173800,1136569740,6230,6230,6230,6230,0
20241205,173700,1136569740,6230,6230,6230,6230,0
20241205,173600,1136569740,6230,6230,6230,6230,0
20241205,173500,1136569740,6230,6230,6230,6230,0
20241205,173400,1136569740,6230,6230,6230,6230,0
20241205,173300,1136569740,6230,6230,6230,6230,0
20241205,173200,1136569740,6230,6230,6230,6230,0
20241205,173100,1136569740,6230,6230,6230,6230,0
20241205,173000,1136569740,6230,6230,6230,6230,0
20241205,172900,1136569740,6230,6230,6230,6230,0
20241205,172800,1136569740,6230,6230,6230,6230,0
20241205,172700,1136569740,6230,6230,6230,6230,0
20241205,172600,1136569740,6230,6230,6230,6230,0
20241205,172500,1136569740,6230,6230,6230,6230,3824
20241205,172400,1136569740,6230,6230,6230,6230,0
20241205,172300,1136569740,6230,6230,6230,6230,0
20241205,172200,1136569740,6230,6230,6230,6230,0
20241205,172100,1136569740,6230,6230,6230,6230,0
20241205,172000,1136569740,6230,6230,6230,6230,0
20241205,171900,1136569740,6230,6230,6230,6230,0
20241205,171800,1136569740,6230,6230,6230,6230,0
20241205,171700,1136569740,6230,6230,6230,6230,0
20241205,171600,1136569740,6230,6230,6230,6230,0
20241205,171500,1136569740,6230,6230,6230,6230,0
20241205,171400,1136569740,6230,6230,6230,6230,0
20241205,171300,1136569740,6230,6230,6230,6230,0
20241205,171200,1136569740,6230,6230,6230,6230,0
20241205,171100,1136569740,6230,6230,6230,6230,0
20241205,171000,1136569740,6230,6230,6230,6230,0
20241205,170900,1136569740,6230,6230,6230,6230,0
20241205,170800,1136569740,6230,6230,6230,6230,0
20241205,170700,1136569740,6230,6230,6230,6230,0
20241205,170600,1136569740,6230,6230,6230,6230,0
20241205,170500,1136569740,6230,6230,6230,6230,0
20241205,170400,1136569740,6230,6230,6230,6230,0
20241205,170300,1136569740,6230,6230,6230,6230,0
20241205,170200,1136569740,6230,6230,6230,6230,0
20241205,170100,1136569740,6230,6230,6230,6230,0
20241205,170000,1136569740,6230,6230,6230,6230,0
20241205,165900,1136569740,6230,6230,6230,6230,0
20241205,165800,1136569740,6230,6230,6230,6230,0
20241205,165700,1136569740,6230,6230,6230,6230,0
20241205,165600,1136569740,6230,6230,6230,6230,0
20241205,165500,1136569740,6230,6230,6230,6230,3824
20241205,165400,1136569740,6230,6230,6230,6230,0
20241205,165300,1136569740,6230,6230,6230,6230,0
20241205,165200,1136569740,6230,6230,6230,6230,0
20241205,165100,1136569740,6230,6230,6230,6230,0
20241205,165000,1136569740,6230,6230,6230,6230,0
20241205,164900,1136569740,6230,6230,6230,6230,0
20241205,164800,1136569740,6230,6230,6230,6230,0
20241205,164700,1136569740,6230,6230,6230,6230,0
20241205,164600,1136569740,6230,6230,6230,6230,0
20241205,164500,1136569740,6230,6230,6230,6230,0
20241205,164400,1136569740,6230,6230,6230,6230,0
20241205,164300,1136569740,6230,6230,6230,6230,0
20241205,164200,1136569740,6230,6230,6230,6230,0
20241205,164100,1136569740,6230,6230,6230,6230,0
20241205,164000,1136569740,6230,6230,6230,6230,0
20241205,163900,1136569740,6230,6230,6230,6230,0
20241205,163800,1136569740,6230,6230,6230,6230,0
20241205,163700,1136569740,6230,6230,6230,6230,0
20241205,163600,1136569740,6230,6230,6230,6230,0
20241205,163500,1136569740,6230,6230,6230,6230,0
20241205,163400,1136569740,6230,6230,6230,6230,0
20241205,163300,1136569740,6230,6230,6230,6230,0
20241205,163200,1136569740,6230,6230,6230,6230,0
20241205,163100,1136569740,6230,6230,6230,6230,0
20241205,163000,1136569740,6230,6230,6230,6230,0
20241205,162900,1136569740,6230,6230,6230,6230,0
20241205,162800,1136569740,6230,6230,6230,6230,0
20241205,162700,1136569740,6230,6230,6230,6230,0
20241205,162600,1136569740,6230,6230,6230,6230,0
20241205,162500,1136569740,6230,6230,6230,6230,3824
20241205,162400,1136569740,6230,6230,6230,6230,0
20241205,162300,1136569740,6230,6230,6230,6230,0
20241205,162200,1136569740,6230,6230,6230,6230,0
20241205,162100,1136569740,6230,6230,6230,6230,0
20241205,162000,1136569740,6230,6230,6230,6230,0
20241205,161900,1136569740,6230,6230,6230,6230,0
20241205,161800,1136569740,6230,6230,6230,6230,0
20241205,161700,1136569740,6230,6230,6230,6230,0
20241205,161600,1136569740,6230,6230,6230,6230,0
20241205,161500,1136569740,6230,6230,6230,6230,0
20241205,161400,1136569740,6230,6230,6230,6230,0
20241205,161300,1136569740,6230,6230,6230,6230,0
20241205,161200,1136569740,6230,6230,6230,6230,0
20241205,161100,1136569740,6230,6230,6230,6230,0
20241205,161000,1136569740,6230,6230,6230,6230,0
20241205,160900,1136569740,6230,6230,6230,6230,0
20241205,160800,1136569740,6230,6230,6230,6230,0
20241205,160700,1136569740,6230,6230,6230,6230,0
20241205,160600,1136569740,6230,6230,6230,6230,0
20241205,160500,1136569740,6230,6230,6230,6230,0
20241205,160400,1136569740,6230,6230,6230,6230,0
20241205,160300,1136569740,6230,6230,6230,6230,0
20241205,160200,1136569740,6230,6230,6230,6230,0
20241205,160100,1136569740,6230,6230,6230,6230,0
20241205,160000,1136569740,6230,6230,6230,6230,0
20241205,155900,1136569740,6230,6230,6230,6230,0
20241205,155800,1136569740,6230,6230,6230,6230,0
20241205,155700,1136569740,6230,6230,6230,6230,0
20241205,155600,1136569740,6230,6230,6230,6230,0
20241205,155500,1136569740,6230,6230,6230,6230,3824
20241205,155400,1136569740,6230,6230,6230,6230,0
20241205,155300,1136569740,6230,6230,6230,6230,0
20241205,155200,1136569740,6230,6230,6230,6230,0
20241205,155100,1136569740,6230,6230,6230,6230,0
20241205,155000,1136569740,6230,6230,6230,6230,0
20241205,154900,1136569740,6230,6230,6230,6230,0
20241205,154800,1136569740,6230,6230,6230,6230,0
20241205,154700,1136569740,6230,6230,6230,6230,0
20241205,154600,1136569740,6230,6230,6230,6230,0
20241205,154500,1136569740,6230,6230,6230,6230,0
20241205,154400,1136569740,6230,6230,6230,6230,0
20241205,154300,1136569740,6230,6230,6230,6230,0
20241205,154200,1136569740,6230,6230,6230,6230,0
20241205,154100,1136569740,6230,6230,6230,6230,0
20241205,154000,1136569740,6230,6230,6230,6230,0
20241205,153900,1136569740,6230,6230,6230,6230,0
20241205,153800,1136569740,6230,6230,6230,6230,0
20241205,153700,1136569740,6230,6230,6230,6230,0
20241205,153600,1136569740,6230,6230,6230,6230,0
20241205,153500,1136569740,6230,6230,6230,6230,0
20241205,153400,1136569740,6230,6230,6230,6230,0
20241205,153300,1136569740,6230,6230,6230,6230,0
20241205,153200,1136569740,6230,6230,6230,6230,0
20241205,153100,1136569740,6230,6230,6230,6230,0
20241205,153000,1136569740,6230,6230,6230,6230,3824
20241205,152900,1112746220,6200,6200,6200,6200,0
20241205,152800,1112746220,6200,6200,6200,6200,0
20241205,152700,1112746220,6200,6200,6200,6200,0
20241205,152600,1112746220,6200,6200,6200,6200,0
20241205,152500,1112746220,6200,6200,6200,6200,0
20241205,152400,1112746220,6200,6200,6200,6200,0
20241205,152300,1112746220,6200,6200,6200,6200,0
20241205,152200,1112746220,6200,6200,6200,6200,0
20241205,152100,1112746220,6200,6200,6200,6200,0
20241205,152000,1112746220,6200,6200,6200,6200,0
20241205,151900,1112746220,6200,6210,6210,6200,1624
20241205,151800,1102673880,6200,6210,6210,6200,400
20241205,151700,1100191370,6210,6240,6240,6210,950
20241205,151600,1094274070,6250,6250,6250,6250,21
20241205,151500,1094142820,6280,6280,6280,6280,0
20241205,151400,1094142820,6280,6280,6280,6280,0
20241205,151300,1094142820,6280,6260,6280,6250,81
20241205,151200,1093636040,6280,6280,6280,6280,0
20241205,151100,1093636040,6280,6270,6280,6270,100
20241205,151000,1093008540,6280,6280,6280,6280,1
20241205,150900,1093002260,6250,6250,6250,6250,0
20241205,150800,1093002260,6250,6250,6250,6250,83
20241205,150700,1092483510,6250,6250,6250,6250,6
20241205,150600,1092446010,6250,6250,6250,6250,0
20241205,150500,1092446010,6250,6250,6250,6250,0
20241205,150400,1092446010,6250,6250,6250,6250,0
20241205,150300,1092446010,6250,6250,6250,6250,596
20241205,150200,1088721010,6250,6250,6250,6250,260
20241205,150100,1087096010,6250,6250,6250,6250,0
20241205,150000,1087096010,6250,6250,6250,6250,0
20241205,145900,1087096010,6250,6250,6250,6250,2
20241205,145800,1087083510,6250,6250,6250,6250,0
20241205,145700,1087083510,6250,6250,6250,6250,0
20241205,145600,1087083510,6250,6240,6250,6240,230
20241205,145500,1085646840,6230,6230,6230,6230,0
20241205,145400,1085646840,6230,6220,6230,6220,151
20241205,145300,1084707020,6220,6220,6220,6220,415
20241205,145200,1082125720,6230,6230,6230,6230,1179
20241205,145100,1074780550,6220,6220,6220,6220,200
20241205,145000,1073536550,6220,6220,6220,6220,0
20241205,144900,1073536550,6220,6220,6220,6220,160
20241205,144800,1072541350,6220,6220,6220,6220,0
20241205,144700,1072541350,6220,6220,6220,6220,500
20241205,144600,1069431350,6230,6230,6230,6230,540
20241205,144500,1066067150,6230,6230,6230,6230,0
20241205,144400,1066067150,6230,6230,6230,6230,0
20241205,144300,1066067150,6230,6230,6230,6230,0
20241205,144200,1066067150,6230,6250,6250,6230,4856
20241205,144100,1035775220,6250,6250,6250,6250,0
20241205,144000,1035775220,6250,6250,6250,6250,0
20241205,143900,1035775220,6250,6250,6250,6250,111
20241205,143800,1035081470,6240,6250,6250,6240,250
20241205,143700,1033520000,6240,6260,6260,6240,132
20241205,143600,1032694660,6260,6260,6260,6260,0
20241205,143500,1032694660,6260,6260,6260,6260,0
20241205,143400,1032694660,6260,6260,6260,6260,29
20241205,143300,1032513120,6260,6260,6260,6260,21
20241205,143200,1032381660,6280,6280,6280,6280,0
20241205,143100,1032381660,6280,6280,6280,6280,0
20241205,143000,1032381660,6280,6280,6280,6280,64
20241205,142900,1031979740,6280,6280,6280,6280,0
20241205,142800,1031979740,6280,6280,6280,6280,0
20241205,142700,1031979740,6280,6280,6280,6280,0
20241205,142600,1031979740,6280,6280,6280,6280,0
20241205,142500,1031979740,6280,6280,6280,6280,0
20241205,142400,1031979740,6280,6270,6280,6270,249
20241205,142300,1030416370,6270,6270,6270,6270,300
20241205,142200,1028535370,6270,6270,6270,6270,0
20241205,142100,1028535370,6270,6270,6270,6270,0
20241205,142000,1028535370,6270,6270,6270,6270,0
20241205,141900,1028535370,6270,6270,6270,6270,12
20241205,141800,1028460130,6260,6260,6260,6260,0
20241205,141700,1028460130,6260,6260,6260,6260,0
20241205,141600,1028460130,6260,6260,6260,6260,4
20241205,141500,1028435090,6280,6280,6280,6280,0
20241205,141400,1028435090,6280,6280,6280,6280,0
20241205,141300,1028435090,6280,6280,6280,6280,0
20241205,141200,1028435090,6280,6280,6280,6280,0
20241205,141100,1028435090,6280,6280,6280,6280,5000
20241205,141000,997035090,6240,6240,6240,6240,0
20241205,140900,997035090,6240,6260,6260,6240,1106
20241205,140800,990124890,6250,6250,6250,6250,0
20241205,140700,990124890,6250,6250,6250,6250,0
20241205,140600,990124890,6250,6250,6250,6250,0
20241205,140500,990124890,6250,6250,6250,6250,0
20241205,140400,990124890,6250,6250,6250,6250,0
20241205,140300,990124890,6250,6250,6250,6250,0
20241205,140200,990124890,6250,6250,6250,6250,100
20241205,140100,989499890,6270,6270,6270,6270,0
20241205,140000,989499890,6270,6270,6270,6270,0
20241205,135900,989499890,6270,6270,6270,6270,0
20241205,135800,989499890,6270,6260,6270,6260,470
20241205,135700,986553000,6260,6250,6260,6250,421
20241205,135600,983919200,6250,6240,6250,6240,276
20241205,135500,982194210,6230,6230,6230,6230,0
20241205,135400,982194210,6230,6230,6230,6230,0
20241205,135300,982194210,6230,6230,6230,6230,1
20241205,135200,982187980,6250,6240,6250,6240,87
20241205,135100,981644880,6230,6230,6230,6230,0
20241205,135000,981644880,6230,6230,6230,6230,0
20241205,134900,981644880,6230,6230,6230,6230,0
20241205,134800,981644880,6230,6230,6230,6230,0
20241205,134700,981644880,6230,6230,6230,6230,1
20241205,134600,981638650,6230,6230,6230,6230,0
20241205,134500,981638650,6230,6230,6230,6230,0
20241205,134400,981638650,6230,6230,6230,6230,0
20241205,134300,981638650,6230,6230,6230,6230,0
20241205,134200,981638650,6230,6230,6230,6230,0
20241205,134100,981638650,6230,6230,6230,6230,0
20241205,134000,981638650,6230,6230,6230,6230,0
20241205,133900,981638650,6230,6230,6230,6230,0
20241205,133800,981638650,6230,6230,6230,6230,1
20241205,133700,981632420,6240,6230,6240,6230,3
20241205,133600,981613710,6220,6220,6220,6220,0
20241205,133500,981613710,6220,6220,6220,6220,0
20241205,133400,981613710,6220,6220,6220,6220,0
20241205,133300,981613710,6220,6220,6220,6220,0
20241205,133200,981613710,6220,6210,6220,6210,163
20241205,133100,980599860,6200,6200,6200,6200,0
20241205,133000,980599860,6200,6200,6200,6200,0
20241205,132900,980599860,6200,6200,6200,6200,0
20241205,132800,980599860,6200,6200,6200,6200,1002
20241205,132700,974387460,6200,6200,6200,6200,0
20241205,132600,974387460,6200,6200,6200,6200,0
20241205,132500,974387460,6200,6200,6200,6200,0
20241205,132400,974387460,6200,6200,6200,6200,0
20241205,132300,974387460,6200,6200,6200,6200,0
20241205,132200,974387460,6200,6200,6200,6200,0
20241205,132100,974387460,6200,6200,6200,6200,0
20241205,132000,974387460,6200,6200,6200,6200,0
20241205,131900,974387460,6200,6200,6200,6200,0
20241205,131800,974387460,6200,6200,6200,6200,0
20241205,131700,974387460,6200,6210,6210,6200,1111
20241205,131600,967493060,6210,6210,6210,6210,300
20241205,131500,965630060,6210,6210,6210,6210,700
20241205,131400,961283060,6210,6210,6210,6210,512
20241205,131300,958103540,6210,6210,6210,6210,0
20241205,131200,958103540,6210,6210,6210,6210,0
20241205,131100,958103540,6210,6210,6210,6210,950
20241205,131000,952204040,6210,6210,6210,6210,0
20241205,130900,952204040,6210,6210,6210,6210,0
20241205,130800,952204040,6210,6210,6210,6210,0
20241205,130700,952204040,6210,6210,6210,6210,0
20241205,130600,952204040,6210,6210,6210,6210,0
20241205,130500,952204040,6210,6220,6220,6210,2168
20241205,130400,938730760,6220,6250,6250,6220,3964
20241205,130300,914059430,6240,6240,6240,6240,0
20241205,130200,914059430,6240,6240,6240,6240,0
20241205,130100,914059430,6240,6240,6240,6240,0
20241205,130000,914059430,6240,6240,6240,6240,160
20241205,125900,913061030,6270,6270,6270,6270,0
20241205,125800,913061030,6270,6270,6270,6270,0
20241205,125700,913061030,6270,6270,6270,6270,0
20241205,125600,913061030,6270,6270,6270,6270,0
20241205,125500,913061030,6270,6270,6270,6270,0
20241205,125400,913061030,6270,6270,6270,6270,0
20241205,125300,913061030,6270,6270,6270,6270,0
20241205,125200,913061030,6270,6260,6270,6260,10
20241205,125100,912998400,6260,6260,6260,6260,0
20241205,125000,912998400,6260,6260,6260,6260,0
20241205,124900,912998400,6260,6260,6260,6260,0
20241205,124800,912998400,6260,6260,6260,6260,0
20241205,124700,912998400,6260,6260,6260,6260,160
20241205,124600,911996800,6260,6260,6260,6260,0
20241205,124500,911996800,6260,6250,6260,6250,5
20241205,124400,911965530,6230,6230,6230,6230,1
20241205,124300,911959300,6260,6260,6260,6260,0
20241205,124200,911959300,6260,6260,6260,6230,7
20241205,124100,911915510,6230,6230,6230,6230,0
20241205,124000,911915510,6230,6230,6230,6230,0
20241205,123900,911915510,6230,6230,6230,6230,0
20241205,123800,911915510,6230,6230,6230,6230,0
20241205,123700,911915510,6230,6230,6230,6230,30
20241205,123600,911728610,6230,6230,6230,6230,31
20241205,123500,911535480,6240,6240,6240,6240,0
20241205,123400,911535480,6240,6240,6240,6240,0
20241205,123300,911535480,6240,6240,6240,6240,2
20241205,123200,911523000,6240,6240,6240,6240,278
20241205,123100,909788280,6220,6220,6220,6220,0
20241205,123000,909788280,6220,6220,6220,6220,0
20241205,122900,909788280,6220,6220,6220,6220,4
20241205,122800,909763400,6220,6220,6220,6220,80
20241205,122700,909265800,6220,6240,6240,6220,126
20241205,122600,908482040,6240,6240,6240,6240,0
20241205,122500,908482040,6240,6250,6250,6240,37
20241205,122400,908251140,6250,6250,6250,6250,0
20241205,122300,908251140,6250,6250,6250,6250,0
20241205,122200,908251140,6250,6250,6250,6250,0
20241205,122100,908251140,6250,6250,6250,6250,0
20241205,122000,908251140,6250,6250,6250,6250,76
20241205,121900,907776140,6280,6280,6280,6280,0
20241205,121800,907776140,6280,6280,6280,6280,0
20241205,121700,907776140,6280,6270,6280,6270,33
20241205,121600,907569170,6270,6270,6270,6270,0
20241205,121500,907569170,6270,6270,6270,6270,0
20241205,121400,907569170,6270,6270,6270,6270,0
20241205,121300,907569170,6270,6270,6270,6270,0
20241205,121200,907569170,6270,6270,6270,6270,3
20241205,121100,907550360,6270,6270,6270,6270,0
20241205,121000,907550360,6270,6270,6270,6270,0
20241205,120900,907550360,6270,6270,6270,6270,28
20241205,120800,907374800,6270,6270,6270,6270,17
20241205,120700,907268210,6270,6270,6270,6270,0
20241205,120600,907268210,6270,6270,6270,6270,3
20241205,120500,907249400,6270,6270,6270,6270,0
20241205,120400,907249400,6270,6270,6270,6270,0
20241205,120300,907249400,6270,6270,6270,6270,0
20241205,120200,907249400,6270,6270,6270,6270,1
20241205,120100,907243130,6270,6270,6270,6270,0
20241205,120000,907243130,6270,6270,6270,6270,7
20241205,115900,907199240,6270,6270,6270,6270,0
20241205,115800,907199240,6270,6270,6270,6270,0
20241205,115700,907199240,6270,6270,6270,6270,0
20241205,115600,907199240,6270,6270,6270,6270,1
20241205,115500,907192970,6250,6250,6250,6250,0
20241205,115400,907192970,6250,6250,6250,6250,0
20241205,115300,907192970,6250,6250,6250,6250,0
20241205,115200,907192970,6250,6250,6250,6250,0
20241205,115100,907192970,6250,6250,6250,6250,0
20241205,115000,907192970,6250,6250,6250,6250,0
20241205,114900,907192970,6250,6250,6250,6250,1
20241205,114800,907186720,6240,6240,6240,6240,0
20241205,114700,907186720,6240,6250,6250,6240,299
20241205,114600,905320520,6270,6290,6290,6270,3961
20241205,114500,880479110,6290,6290,6290,6290,35
20241205,114400,880258960,6300,6300,6300,6300,0
20241205,114300,880258960,6300,6300,6300,6300,0
20241205,114200,880258960,6300,6300,6300,6300,3493
20241205,114100,858253060,6300,6300,6300,6300,0
20241205,114000,858253060,6300,6300,6300,6300,250
20241205,113900,856678060,6300,6300,6300,6300,0
20241205,113800,856678060,6300,6300,6300,6300,15
20241205,113700,856583560,6300,6300,6300,6300,0
20241205,113600,856583560,6300,6300,6300,6300,0
20241205,113500,856583560,6300,6300,6300,6300,0
20241205,113400,856583560,6300,6300,6300,6300,257
20241205,113300,854964460,6340,6300,6340,6300,220
20241205,113200,853570460,6340,6330,6340,6300,401
20241205,113100,851036350,6330,6310,6340,6310,200
20241205,113000,849771320,6300,6290,6300,6290,1770
20241205,112900,838635320,6300,6300,6300,6300,0
20241205,112800,838635320,6300,6300,6300,6300,1
20241205,112700,838629020,6290,6240,6290,6240,2000
20241205,112600,826077580,6230,6230,6230,6230,2
20241205,112500,826065120,6220,6220,6220,6220,1000
20241205,112400,819845120,6250,6250,6250,6250,0
20241205,112300,819845120,6250,6250,6250,6250,0
20241205,112200,819845120,6250,6250,6250,6250,0
20241205,112100,819845120,6250,6250,6250,6250,5
20241205,112000,819813870,6260,6250,6260,6250,10
20241205,111900,819751320,6250,6250,6250,6250,1000
20241205,111800,813501320,6250,6250,6250,6250,0
20241205,111700,813501320,6250,6250,6250,6250,0
20241205,111600,813501320,6250,6220,6250,6220,375
20241205,111500,811168730,6220,6220,6220,6220,75
20241205,111400,810702230,6220,6240,6240,6220,125
20241205,111300,809922630,6240,6220,6240,6220,413
20241205,111200,807345960,6220,6210,6220,6210,555
20241205,111100,803894300,6220,6210,6220,6210,310
20241205,111000,801967210,6190,6190,6200,6190,1268
20241205,110900,794108290,6170,6170,6170,6170,534
20241205,110800,790813510,6170,6140,6170,6140,1800
20241205,110700,779726510,6150,6150,6150,6150,228
20241205,110600,778324310,6160,6150,6160,6130,2191
20241205,110500,764859250,6140,6140,6140,6140,76
20241205,110400,764392610,6140,6140,6140,6140,0
20241205,110300,764392610,6140,6140,6140,6140,54
20241205,110200,764061050,6120,6120,6120,6120,0
20241205,110100,764061050,6120,6120,6120,6120,0
20241205,110000,764061050,6120,6120,6120,6120,0
20241205,105900,764061050,6120,6140,6140,6120,395
20241205,105800,761641050,6130,6130,6130,6130,0
20241205,105700,761641050,6130,6130,6130,6130,0
20241205,105600,761641050,6130,6130,6130,6130,0
20241205,105500,761641050,6130,6130,6130,6130,0
20241205,105400,761641050,6130,6130,6130,6130,0
20241205,105300,761641050,6130,6130,6130,6130,127
20241205,105200,760862540,6120,6100,6120,6100,40
20241205,105100,760618340,6100,6100,6100,6100,48
20241205,105000,760325540,6100,6100,6100,6100,204
20241205,104900,759081140,6100,6100,6100,6100,0
20241205,104800,759081140,6100,6100,6100,6100,0
20241205,104700,759081140,6100,6100,6100,6100,18
20241205,104600,758971340,6100,6110,6110,6100,101
20241205,104500,758355140,6120,6120,6120,6120,0
20241205,104400,758355140,6120,6120,6120,6120,0
20241205,104300,758355140,6120,6120,6120,6120,0
20241205,104200,758355140,6120,6120,6120,6120,40
20241205,104100,758110340,6120,6120,6120,6120,0
20241205,104000,758110340,6120,6120,6120,6120,204
20241205,103900,756861860,6120,6120,6120,6120,0
20241205,103800,756861860,6120,6090,6120,6090,326
20241205,103700,754873520,6090,6090,6130,6090,935
20241205,103600,749175160,6090,6090,6090,6090,900
20241205,103500,743694160,6100,6100,6100,6100,500
20241205,103400,740644160,6110,6110,6110,6110,2
20241205,103300,740631940,6110,6110,6110,6110,0
20241205,103200,740631940,6110,6110,6110,6110,0
20241205,103100,740631940,6110,6120,6120,6110,11
20241205,103000,740564630,6140,6140,6140,6140,0
20241205,102900,740564630,6140,6140,6140,6140,301
20241205,102800,738716490,6090,6110,6110,6090,2599
20241205,102700,722868870,6150,6110,6150,6110,940
20241205,102600,717097360,6110,6110,6110,6110,0
20241205,102500,717097360,6110,6120,6120,6110,62
20241205,102400,716717950,6100,6100,6100,6100,0
20241205,102300,716717950,6100,6100,6100,6100,0
20241205,102200,716717950,6100,6130,6130,6100,1313
20241205,102100,708708620,6110,6130,6130,6110,3794
20241205,102000,685512170,6130,6170,6170,6130,2820
20241205,101900,668213390,6170,6160,6170,6150,765
20241205,101800,663505620,6180,6180,6180,6180,100
20241205,101700,662887620,6180,6150,6180,6150,150
20241205,101600,661962120,6150,6150,6150,6150,91
20241205,101500,661402470,6150,6150,6150,6150,45
20241205,101400,661125720,6140,6140,6140,6140,0
20241205,101300,661125720,6140,6150,6150,6140,1326
20241205,101200,652978060,6150,6150,6150,6150,1000
20241205,101100,646828060,6180,6160,6180,6160,74
20241205,101000,646371500,6140,6140,6140,6140,0
20241205,100900,646371500,6140,6140,6140,6140,62
20241205,100800,645990820,6180,6180,6180,6180,1
20241205,100700,645984640,6140,6150,6150,6140,693
20241205,100600,641729520,6180,6160,6180,6160,21
20241205,100500,641600140,6130,6170,6170,6130,2505
20241205,100400,626224490,6140,6180,6180,6140,868
20241205,100300,620882850,6180,6180,6180,6180,0
20241205,100200,620882850,6180,6180,6180,6180,0
20241205,100100,620882850,6180,6180,6180,6180,17
20241205,100000,620777790,6180,6180,6180,6180,0
20241205,095900,620777790,6180,6140,6180,6140,51
20241205,095800,620462730,6140,6190,6190,6140,1019
20241205,095700,614205320,6140,6150,6150,6140,210
20241205,095600,612915860,6140,6150,6150,6140,390
20241205,095500,610520250,6150,6150,6150,6150,0
20241205,095400,610520250,6150,6150,6150,6150,525
20241205,095300,607291500,6150,6110,6150,6100,2597
20241205,095200,591413600,6120,6150,6150,6120,3404
20241205,095100,570537040,6150,6150,6160,6140,817
20241205,095000,565515590,6190,6160,6190,6160,111
20241205,094900,564830930,6160,6200,6200,6160,2290
20241205,094800,550654820,6210,6230,6230,6210,2750
20241205,094700,533550780,6230,6230,6230,6230,520
20241205,094600,530311180,6230,6230,6230,6230,0
20241205,094500,530311180,6230,6230,6230,6230,691
20241205,094400,526006250,6230,6250,6250,6230,12
20241205,094300,525931450,6280,6280,6280,6280,1
20241205,094200,525925170,6250,6250,6250,6230,2501
20241205,094100,510299920,6250,6240,6250,6240,600
20241205,094000,506552920,6240,6210,6240,6210,66
20241205,093900,506142390,6240,6210,6240,6210,639
20241205,093800,502169340,6210,6270,6270,6210,2522
20241205,093700,486496920,6270,6270,6270,6270,0
20241205,093600,486496920,6270,6270,6270,6270,0
20241205,093500,486496920,6270,6270,6270,6270,50
20241205,093400,486183420,6270,6270,6270,6270,0
20241205,093300,486183420,6270,6270,6270,6270,0
20241205,093200,486183420,6270,6270,6270,6220,3002
20241205,093100,467433890,6290,6300,6300,6290,52
20241205,093000,467106300,6300,6300,6300,6290,56
20241205,092900,466753650,6260,6300,6300,6260,520
20241205,092800,463497750,6310,6270,6310,6260,250
20241205,092700,461931920,6260,6290,6290,6260,530
20241205,092600,458604170,6270,6290,6290,6270,590
20241205,092500,454904770,6290,6290,6290,6280,203
20241205,092400,453628780,6290,6330,6330,6290,75
20241205,092300,453155230,6330,6280,6330,6240,917
20241205,092200,447386890,6280,6270,6280,6240,746
20241205,092100,442707940,6260,6250,6260,6250,1000
20241205,092000,436452940,6230,6230,6230,6230,86
20241205,091900,435917160,6220,6230,6250,6220,286
20241205,091800,434135800,6230,6230,6230,6230,3
20241205,091700,434117110,6230,6220,6230,6220,287
20241205,091600,432331010,6200,6210,6210,6200,1652
20241205,091500,422082650,6200,6210,6210,6200,1910
20241205,091400,410227540,6210,6270,6270,6210,8202
20241205,091300,359116180,6270,6290,6290,6270,857
20241205,091200,353731650,6300,6280,6300,6280,426
20241205,091100,351056150,6270,6300,6300,6270,5750
20241205,091000,314993480,6300,6280,6300,6280,134
20241205,090900,314150650,6270,6260,6270,6260,1229
20241205,090800,306455800,6260,6270,6270,6260,527
20241205,090700,303156760,6290,6270,6300,6260,9918
20241205,090600,240990520,6300,6280,6300,6280,321
20241205,090500,238974580,6280,6270,6300,6260,4846
20241205,090400,208624700,6260,6280,6310,6260,1550
20241205,090300,198915560,6270,6250,6280,6240,6664
20241205,090200,157206400,6270,6310,6320,6270,3775
20241205,090100,133427640,6350,6270,6370,6230,9691
20241205,090000,72311590,6260,6350,6490,6220,11418
Reference in New Issue View Git Blame Copy Permalink