KissMeData/004360/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,184200,269610470,11140,11140,11140,11140,1487
20241212,184100,269610470,11140,11140,11140,11140,0
20241212,184000,269610470,11140,11140,11140,11140,0
20241212,183900,269610470,11140,11140,11140,11140,0
20241212,183800,269610470,11140,11140,11140,11140,0
20241212,183700,269610470,11140,11140,11140,11140,0
20241212,183600,269610470,11140,11140,11140,11140,0
20241212,183500,269610470,11140,11140,11140,11140,0
20241212,183400,269610470,11140,11140,11140,11140,0
20241212,183300,269610470,11140,11140,11140,11140,0
20241212,183200,269610470,11140,11140,11140,11140,0
20241212,183100,269610470,11140,11140,11140,11140,0
20241212,183000,269610470,11140,11140,11140,11140,0
20241212,182900,269610470,11140,11140,11140,11140,0
20241212,182800,269610470,11140,11140,11140,11140,0
20241212,182700,269610470,11140,11140,11140,11140,0
20241212,182600,269610470,11140,11140,11140,11140,0
20241212,182500,269610470,11140,11140,11140,11140,0
20241212,182400,269610470,11140,11140,11140,11140,0
20241212,182300,269610470,11140,11140,11140,11140,0
20241212,182200,269610470,11140,11140,11140,11140,0
20241212,182100,269610470,11140,11140,11140,11140,0
20241212,182000,269610470,11140,11140,11140,11140,0
20241212,181900,269610470,11140,11140,11140,11140,0
20241212,181800,269610470,11140,11140,11140,11140,0
20241212,181700,269610470,11140,11140,11140,11140,0
20241212,181600,269610470,11140,11140,11140,11140,0
20241212,181500,269610470,11140,11140,11140,11140,0
20241212,181400,269610470,11140,11140,11140,11140,0
20241212,181300,269610470,11140,11140,11140,11140,0
20241212,181200,269610470,11140,11140,11140,11140,1487
20241212,181100,269610470,11140,11140,11140,11140,0
20241212,181000,269610470,11140,11140,11140,11140,0
20241212,180900,269610470,11140,11140,11140,11140,0
20241212,180800,269610470,11140,11140,11140,11140,0
20241212,180700,269610470,11140,11140,11140,11140,0
20241212,180600,269610470,11140,11140,11140,11140,0
20241212,180500,269610470,11140,11140,11140,11140,0
20241212,180400,269610470,11140,11140,11140,11140,0
20241212,180300,269610470,11140,11140,11140,11140,0
20241212,180200,269610470,11140,11140,11140,11140,0
20241212,180100,269610470,11140,11140,11140,11140,0
20241212,180000,269610470,11140,11140,11140,11140,0
20241212,175900,269610470,11140,11140,11140,11140,0
20241212,175800,269610470,11140,11140,11140,11140,0
20241212,175700,269610470,11140,11140,11140,11140,0
20241212,175600,269610470,11140,11140,11140,11140,0
20241212,175500,269610470,11140,11140,11140,11140,0
20241212,175400,269610470,11140,11140,11140,11140,0
20241212,175300,269610470,11140,11140,11140,11140,0
20241212,175200,269610470,11140,11140,11140,11140,0
20241212,175100,269610470,11140,11140,11140,11140,0
20241212,175000,269610470,11140,11140,11140,11140,0
20241212,174900,269610470,11140,11140,11140,11140,0
20241212,174800,269610470,11140,11140,11140,11140,0
20241212,174700,269610470,11140,11140,11140,11140,0
20241212,174600,269610470,11140,11140,11140,11140,0
20241212,174500,269610470,11140,11140,11140,11140,0
20241212,174400,269610470,11140,11140,11140,11140,0
20241212,174300,269610470,11140,11140,11140,11140,0
20241212,174200,269610470,11140,11140,11140,11140,1487
20241212,174100,269610470,11140,11140,11140,11140,0
20241212,174000,269610470,11140,11140,11140,11140,0
20241212,173900,269610470,11140,11140,11140,11140,0
20241212,173800,269610470,11140,11140,11140,11140,0
20241212,173700,269610470,11140,11140,11140,11140,0
20241212,173600,269610470,11140,11140,11140,11140,0
20241212,173500,269610470,11140,11140,11140,11140,0
20241212,173400,269610470,11140,11140,11140,11140,0
20241212,173300,269610470,11140,11140,11140,11140,0
20241212,173200,269610470,11140,11140,11140,11140,0
20241212,173100,269610470,11140,11140,11140,11140,0
20241212,173000,269610470,11140,11140,11140,11140,0
20241212,172900,269610470,11140,11140,11140,11140,0
20241212,172800,269610470,11140,11140,11140,11140,0
20241212,172700,269610470,11140,11140,11140,11140,0
20241212,172600,269610470,11140,11140,11140,11140,0
20241212,172500,269610470,11140,11140,11140,11140,0
20241212,172400,269610470,11140,11140,11140,11140,0
20241212,172300,269610470,11140,11140,11140,11140,0
20241212,172200,269610470,11140,11140,11140,11140,0
20241212,172100,269610470,11140,11140,11140,11140,0
20241212,172000,269610470,11140,11140,11140,11140,0
20241212,171900,269610470,11140,11140,11140,11140,0
20241212,171800,269610470,11140,11140,11140,11140,0
20241212,171700,269610470,11140,11140,11140,11140,0
20241212,171600,269610470,11140,11140,11140,11140,0
20241212,171500,269610470,11140,11140,11140,11140,0
20241212,171400,269610470,11140,11140,11140,11140,0
20241212,171300,269610470,11140,11140,11140,11140,0
20241212,171200,269610470,11140,11140,11140,11140,1487
20241212,171100,269610470,11140,11140,11140,11140,0
20241212,171000,269610470,11140,11140,11140,11140,0
20241212,170900,269610470,11140,11140,11140,11140,0
20241212,170800,269610470,11140,11140,11140,11140,0
20241212,170700,269610470,11140,11140,11140,11140,0
20241212,170600,269610470,11140,11140,11140,11140,0
20241212,170500,269610470,11140,11140,11140,11140,0
20241212,170400,269610470,11140,11140,11140,11140,0
20241212,170300,269610470,11140,11140,11140,11140,0
20241212,170200,269610470,11140,11140,11140,11140,0
20241212,170100,269610470,11140,11140,11140,11140,0
20241212,170000,269610470,11140,11140,11140,11140,0
20241212,165900,269610470,11140,11140,11140,11140,0
20241212,165800,269610470,11140,11140,11140,11140,0
20241212,165700,269610470,11140,11140,11140,11140,0
20241212,165600,269610470,11140,11140,11140,11140,0
20241212,165500,269610470,11140,11140,11140,11140,0
20241212,165400,269610470,11140,11140,11140,11140,0
20241212,165300,269610470,11140,11140,11140,11140,0
20241212,165200,269610470,11140,11140,11140,11140,0
20241212,165100,269610470,11140,11140,11140,11140,0
20241212,165000,269610470,11140,11140,11140,11140,0
20241212,164900,269610470,11140,11140,11140,11140,0
20241212,164800,269610470,11140,11140,11140,11140,0
20241212,164700,269610470,11140,11140,11140,11140,0
20241212,164600,269610470,11140,11140,11140,11140,0
20241212,164500,269610470,11140,11140,11140,11140,0
20241212,164400,269610470,11140,11140,11140,11140,0
20241212,164300,269610470,11140,11140,11140,11140,0
20241212,164200,269610470,11140,11140,11140,11140,1487
20241212,164100,269610470,11140,11140,11140,11140,0
20241212,164000,269610470,11140,11140,11140,11140,0
20241212,163900,269610470,11140,11140,11140,11140,0
20241212,163800,269610470,11140,11140,11140,11140,0
20241212,163700,269610470,11140,11140,11140,11140,0
20241212,163600,269610470,11140,11140,11140,11140,0
20241212,163500,269610470,11140,11140,11140,11140,0
20241212,163400,269610470,11140,11140,11140,11140,0
20241212,163300,269610470,11140,11140,11140,11140,0
20241212,163200,269610470,11140,11140,11140,11140,0
20241212,163100,269610470,11140,11140,11140,11140,0
20241212,163000,269610470,11140,11140,11140,11140,0
20241212,162900,269610470,11140,11140,11140,11140,0
20241212,162800,269610470,11140,11140,11140,11140,0
20241212,162700,269610470,11140,11140,11140,11140,0
20241212,162600,269610470,11140,11140,11140,11140,0
20241212,162500,269610470,11140,11140,11140,11140,0
20241212,162400,269610470,11140,11140,11140,11140,0
20241212,162300,269610470,11140,11140,11140,11140,0
20241212,162200,269610470,11140,11140,11140,11140,0
20241212,162100,269610470,11140,11140,11140,11140,0
20241212,162000,269610470,11140,11140,11140,11140,0
20241212,161900,269610470,11140,11140,11140,11140,0
20241212,161800,269610470,11140,11140,11140,11140,0
20241212,161700,269610470,11140,11140,11140,11140,0
20241212,161600,269610470,11140,11140,11140,11140,0
20241212,161500,269610470,11140,11140,11140,11140,0
20241212,161400,269610470,11140,11140,11140,11140,0
20241212,161300,269610470,11140,11140,11140,11140,0
20241212,161200,269610470,11140,11140,11140,11140,1487
20241212,161100,269610470,11140,11140,11140,11140,0
20241212,161000,269610470,11140,11140,11140,11140,0
20241212,160900,269610470,11140,11140,11140,11140,0
20241212,160800,269610470,11140,11140,11140,11140,0
20241212,160700,269610470,11140,11140,11140,11140,0
20241212,160600,269610470,11140,11140,11140,11140,0
20241212,160500,269610470,11140,11140,11140,11140,0
20241212,160400,269610470,11140,11140,11140,11140,0
20241212,160300,269610470,11140,11140,11140,11140,0
20241212,160200,269610470,11140,11140,11140,11140,0
20241212,160100,269610470,11140,11140,11140,11140,0
20241212,160000,269610470,11140,11140,11140,11140,0
20241212,155900,269610470,11140,11140,11140,11140,0
20241212,155800,269610470,11140,11140,11140,11140,0
20241212,155700,269610470,11140,11140,11140,11140,0
20241212,155600,269610470,11140,11140,11140,11140,0
20241212,155500,269610470,11140,11140,11140,11140,0
20241212,155400,269610470,11140,11140,11140,11140,0
20241212,155300,269610470,11140,11140,11140,11140,0
20241212,155200,269610470,11140,11140,11140,11140,0
20241212,155100,269610470,11140,11140,11140,11140,0
20241212,155000,269610470,11140,11140,11140,11140,0
20241212,154900,269610470,11140,11140,11140,11140,0
20241212,154800,269610470,11140,11140,11140,11140,0
20241212,154700,269610470,11140,11140,11140,11140,0
20241212,154600,269610470,11140,11140,11140,11140,0
20241212,154500,269610470,11140,11140,11140,11140,0
20241212,154400,269610470,11140,11140,11140,11140,0
20241212,154300,269610470,11140,11140,11140,11140,0
20241212,154200,269610470,11140,11140,11140,11140,1487
20241212,154100,269610470,11140,11140,11140,11140,0
20241212,154000,269610470,11140,11140,11140,11140,0
20241212,153900,269610470,11140,11140,11140,11140,0
20241212,153800,269610470,11140,11140,11140,11140,0
20241212,153700,269610470,11140,11140,11140,11140,0
20241212,153600,269610470,11140,11140,11140,11140,0
20241212,153500,269610470,11140,11140,11140,11140,0
20241212,153400,269610470,11140,11140,11140,11140,0
20241212,153300,269610470,11140,11140,11140,11140,0
20241212,153200,269610470,11140,11140,11140,11140,0
20241212,153100,269610470,11140,11140,11140,11140,0
20241212,153000,269610470,11140,11140,11140,11140,1487
20241212,152900,253045290,11220,11220,11220,11220,0
20241212,152800,253045290,11220,11220,11220,11220,0
20241212,152700,253045290,11220,11220,11220,11220,0
20241212,152600,253045290,11220,11220,11220,11220,0
20241212,152500,253045290,11220,11220,11220,11220,0
20241212,152400,253045290,11220,11220,11220,11220,0
20241212,152300,253045290,11220,11220,11220,11220,0
20241212,152200,253045290,11220,11220,11220,11220,0
20241212,152100,253045290,11220,11220,11220,11220,0
20241212,152000,253045290,11220,11220,11220,11220,0
20241212,151900,253045290,11220,11220,11220,11160,240
20241212,151800,250364090,11220,11220,11220,11220,1
20241212,151700,250352870,11160,11220,11220,11160,201
20241212,151600,248108270,11220,11210,11220,11210,44
20241212,151500,247615010,11170,11200,11200,11160,17
20241212,151400,247425110,11200,11190,11200,11190,21
20241212,151300,247190080,11190,11160,11190,11160,2
20241212,151200,247167730,11160,11150,11190,11150,48
20241212,151100,246632060,11190,11190,11190,11190,8
20241212,151000,246542540,11190,11190,11190,11190,0
20241212,150900,246542540,11190,11160,11190,11150,11
20241212,150800,246419750,11220,11220,11220,11220,2
20241212,150700,246397310,11220,11220,11220,11220,0
20241212,150600,246397310,11220,11220,11220,11220,2
20241212,150500,246374870,11220,11220,11220,11220,11
20241212,150400,246251450,11220,11220,11220,11220,3
20241212,150300,246217790,11170,11170,11170,11160,244
20241212,150200,243492610,11170,11150,11170,11150,11
20241212,150100,243369860,11170,11150,11170,11150,5
20241212,150000,243314070,11150,11150,11150,11150,3
20241212,145900,243280620,11170,11170,11170,11170,1
20241212,145800,243269450,11170,11160,11170,11160,351
20241212,145700,239352270,11230,11230,11230,11230,2
20241212,145600,239329810,11230,11230,11230,11230,0
20241212,145500,239329810,11230,11230,11230,11230,1
20241212,145400,239318580,11230,11230,11230,11230,2
20241212,145300,239296120,11230,11230,11230,11230,0
20241212,145200,239296120,11230,11150,11230,11150,547
20241212,145100,233172610,11190,11190,11190,11190,1
20241212,145000,233161420,11190,11190,11190,11190,2
20241212,144900,233139040,11190,11190,11190,11190,0
20241212,144800,233139040,11190,11190,11190,11190,4
20241212,144700,233094280,11190,11190,11190,11190,6
20241212,144600,233027140,11190,11160,11190,11160,501
20241212,144500,227425380,11160,11160,11160,11160,0
20241212,144400,227425380,11160,11160,11160,11160,2
20241212,144300,227403060,11160,11160,11160,11160,25
20241212,144200,227124060,11160,11160,11160,11160,14
20241212,144100,226967820,11160,11140,11160,11140,8
20241212,144000,226878680,11170,11170,11170,11170,2
20241212,143900,226856340,11170,11170,11170,11170,2
20241212,143800,226834000,11180,11180,11180,11180,0
20241212,143700,226834000,11180,11180,11180,11180,1
20241212,143600,226822820,11150,11150,11150,11150,2
20241212,143500,226800520,11180,11180,11180,11180,0
20241212,143400,226800520,11180,11180,11180,11180,2
20241212,143300,226778160,11180,11180,11180,11180,2
20241212,143200,226755800,11180,11180,11180,11180,1
20241212,143100,226744620,11180,11180,11180,11180,0
20241212,143000,226744620,11180,11180,11180,11180,3
20241212,142900,226711080,11180,11180,11180,11180,2
20241212,142800,226688720,11180,11180,11180,11180,1
20241212,142700,226677540,11180,11180,11180,11180,0
20241212,142600,226677540,11180,11140,11180,11140,70
20241212,142500,225897540,11140,11160,11160,11140,565
20241212,142400,219603400,11160,11180,11180,11160,17
20241212,142300,219413480,11180,11180,11180,11180,1
20241212,142200,219402300,11180,11180,11180,11180,2
20241212,142100,219379940,11160,11150,11160,11150,195
20241212,142000,217205300,11140,11140,11140,11140,13
20241212,141900,217060480,11150,11140,11150,11140,10
20241212,141800,216949060,11150,11150,11150,11150,1
20241212,141700,216937910,11150,11150,11150,11150,0
20241212,141600,216937910,11150,11140,11150,11140,28
20241212,141500,216625810,11150,11140,11150,11140,8
20241212,141400,216536670,11140,11150,11150,11140,4
20241212,141300,216492100,11150,11150,11150,11150,0
20241212,141200,216492100,11150,11150,11150,11150,2
20241212,141100,216469800,11150,11150,11150,11150,2
20241212,141000,216447500,11140,11140,11140,11140,7
20241212,140900,216369520,11150,11140,11150,11140,39
20241212,140800,215935050,11150,11150,11150,11150,100
20241212,140700,214820050,11140,11140,11140,11140,2
20241212,140600,214797770,11140,11140,11140,11140,0
20241212,140500,214797770,11140,11140,11140,11140,4
20241212,140400,214753210,11140,11140,11140,11140,3
20241212,140300,214719790,11140,11140,11140,11140,0
20241212,140200,214719790,11140,11140,11140,11140,21
20241212,140100,214485850,11140,11140,11140,11140,0
20241212,140000,214485850,11140,11140,11140,11140,5
20241212,135900,214430150,11140,11130,11140,11130,112
20241212,135800,213183480,11130,11130,11130,11130,2
20241212,135700,213161220,11130,11130,11130,11130,0
20241212,135600,213161220,11130,11140,11140,11130,552
20241212,135500,207017420,11140,11140,11140,11140,53
20241212,135400,206427000,11150,11150,11150,11150,17
20241212,135300,206237450,11150,11150,11150,11150,0
20241212,135200,206237450,11150,11150,11150,11150,6
20241212,135100,206170550,11160,11160,11160,11160,8
20241212,135000,206081270,11160,11160,11160,11160,0
20241212,134900,206081270,11160,11160,11160,11160,1
20241212,134800,206070110,11200,11200,11200,11200,0
20241212,134700,206070110,11200,11200,11200,11200,0
20241212,134600,206070110,11200,11200,11200,11200,0
20241212,134500,206070110,11200,11200,11200,11200,0
20241212,134400,206070110,11200,11200,11200,11200,0
20241212,134300,206070110,11200,11200,11200,11200,0
20241212,134200,206070110,11200,11200,11200,11200,0
20241212,134100,206070110,11200,11200,11200,11200,0
20241212,134000,206070110,11200,11200,11200,11200,0
20241212,133900,206070110,11200,11200,11200,11200,0
20241212,133800,206070110,11200,11200,11200,11200,1
20241212,133700,206058910,11150,11150,11150,11150,0
20241212,133600,206058910,11150,11150,11150,11150,81
20241212,133500,205155760,11150,11150,11150,11150,0
20241212,133400,205155760,11150,11150,11150,11150,1
20241212,133300,205144610,11150,11150,11150,11150,0
20241212,133200,205144610,11150,11150,11150,11150,0
20241212,133100,205144610,11150,11150,11150,11150,0
20241212,133000,205144610,11150,11150,11150,11150,0
20241212,132900,205144610,11150,11150,11150,11150,51
20241212,132800,204575960,11140,11140,11140,11140,168
20241212,132700,202704440,11140,11140,11140,11140,0
20241212,132600,202704440,11140,11140,11140,11140,0
20241212,132500,202704440,11140,11140,11140,11140,0
20241212,132400,202704440,11140,11140,11140,11140,0
20241212,132300,202704440,11140,11140,11140,11140,0
20241212,132200,202704440,11140,11140,11140,11140,5
20241212,132100,202648740,11130,11130,11130,11130,0
20241212,132000,202648740,11130,11130,11130,11130,0
20241212,131900,202648740,11130,11130,11130,11130,0
20241212,131800,202648740,11130,11140,11140,11130,33
20241212,131700,202281280,11140,11140,11140,11140,16
20241212,131600,202103040,11140,11140,11140,11140,0
20241212,131500,202103040,11140,11140,11140,11140,2
20241212,131400,202080760,11150,11150,11150,11150,0
20241212,131300,202080760,11150,11150,11150,11150,0
20241212,131200,202080760,11150,11150,11150,11150,86
20241212,131100,201121860,11200,11200,11200,11200,1
20241212,131000,201110660,11200,11200,11200,11200,0
20241212,130900,201110660,11200,11200,11200,11200,0
20241212,130800,201110660,11200,11200,11200,11200,0
20241212,130700,201110660,11200,11200,11200,11200,16
20241212,130600,200931460,11200,11200,11200,11200,0
20241212,130500,200931460,11200,11200,11200,11200,45
20241212,130400,200427460,11150,11150,11150,11150,51
20241212,130300,199858810,11150,11150,11150,11150,60
20241212,130200,199189810,11140,11150,11150,11140,99
20241212,130100,198086060,11160,11160,11160,11160,40
20241212,130000,197639660,11160,11160,11160,11160,30
20241212,125900,197304860,11150,11150,11150,11150,14
20241212,125800,197148760,11170,11170,11170,11170,33
20241212,125700,196780150,11150,11150,11150,11150,0
20241212,125600,196780150,11150,11150,11150,11150,2
20241212,125500,196757850,11160,11160,11160,11160,0
20241212,125400,196757850,11160,11160,11160,11160,10
20241212,125300,196646250,11160,11160,11160,11160,30
20241212,125200,196311450,11150,11150,11150,11150,0
20241212,125100,196311450,11150,11150,11150,11150,44
20241212,125000,195820850,11150,11150,11150,11150,53
20241212,124900,195229900,11150,11150,11150,11150,0
20241212,124800,195229900,11150,11150,11150,11150,0
20241212,124700,195229900,11150,11150,11150,11150,0
20241212,124600,195229900,11150,11150,11150,11150,0
20241212,124500,195229900,11150,11150,11150,11150,0
20241212,124400,195229900,11150,11150,11150,11150,65
20241212,124300,194505150,11150,11150,11150,11150,14
20241212,124200,194349050,11130,11130,11130,11130,0
20241212,124100,194349050,11130,11130,11130,11130,0
20241212,124000,194349050,11130,11130,11130,11130,75
20241212,123900,193514300,11120,11120,11120,11120,17
20241212,123800,193325260,11120,11120,11120,11120,0
20241212,123700,193325260,11120,11120,11120,11120,0
20241212,123600,193325260,11120,11120,11120,11120,1
20241212,123500,193314140,11130,11130,11130,11130,0
20241212,123400,193314140,11130,11130,11130,11130,0
20241212,123300,193314140,11130,11120,11130,11120,113
20241212,123200,192056580,11130,11140,11140,11130,156
20241212,123100,190320280,11140,11140,11140,11140,0
20241212,123000,190320280,11140,11140,11140,11140,0
20241212,122900,190320280,11140,11140,11140,11140,0
20241212,122800,190320280,11140,11140,11140,11140,0
20241212,122700,190320280,11140,11140,11140,11140,5
20241212,122600,190264580,11180,11180,11180,11180,0
20241212,122500,190264580,11180,11180,11180,11180,0
20241212,122400,190264580,11180,11180,11180,11180,0
20241212,122300,190264580,11180,11180,11180,11180,0
20241212,122200,190264580,11180,11180,11180,11180,0
20241212,122100,190264580,11180,11180,11180,11180,0
20241212,122000,190264580,11180,11180,11180,11180,0
20241212,121900,190264580,11180,11180,11180,11180,0
20241212,121800,190264580,11180,11180,11180,11180,0
20241212,121700,190264580,11180,11180,11180,11180,100
20241212,121600,189146580,11180,11180,11180,11180,0
20241212,121500,189146580,11180,11180,11180,11180,0
20241212,121400,189146580,11180,11180,11180,11180,0
20241212,121300,189146580,11180,11180,11180,11180,0
20241212,121200,189146580,11180,11180,11180,11180,0
20241212,121100,189146580,11180,11180,11180,11180,0
20241212,121000,189146580,11180,11180,11180,11180,0
20241212,120900,189146580,11180,11180,11180,11180,0
20241212,120800,189146580,11180,11180,11180,11180,0
20241212,120700,189146580,11180,11180,11180,11180,0
20241212,120600,189146580,11180,11180,11180,11180,100
20241212,120500,188028580,11130,11130,11130,11130,0
20241212,120400,188028580,11130,11150,11150,11130,1183
20241212,120300,174841740,11200,11200,11200,11200,0
20241212,120200,174841740,11200,11200,11200,11200,0
20241212,120100,174841740,11200,11200,11200,11200,0
20241212,120000,174841740,11200,11200,11200,11200,0
20241212,115900,174841740,11200,11200,11200,11200,0
20241212,115800,174841740,11200,11200,11200,11200,49
20241212,115700,174292940,11200,11200,11200,11200,0
20241212,115600,174292940,11200,11200,11200,11200,0
20241212,115500,174292940,11200,11200,11200,11200,0
20241212,115400,174292940,11200,11200,11200,11200,0
20241212,115300,174292940,11200,11200,11200,11200,0
20241212,115200,174292940,11200,11200,11200,11200,0
20241212,115100,174292940,11200,11200,11200,11200,0
20241212,115000,174292940,11200,11200,11200,11200,0
20241212,114900,174292940,11200,11200,11200,11200,0
20241212,114800,174292940,11200,11200,11200,11200,0
20241212,114700,174292940,11200,11200,11200,11200,16
20241212,114600,174113740,11160,11160,11160,11160,0
20241212,114500,174113740,11160,11160,11160,11160,0
20241212,114400,174113740,11160,11160,11160,11160,8
20241212,114300,174024460,11160,11160,11160,11160,49
20241212,114200,173477620,11150,11150,11150,11150,0
20241212,114100,173477620,11150,11150,11150,11150,0
20241212,114000,173477620,11150,11160,11160,11150,33
20241212,113900,173109370,11150,11150,11150,11140,55
20241212,113800,172496150,11140,11140,11140,11140,0
20241212,113700,172496150,11140,11140,11140,11140,5
20241212,113600,172440450,11160,11160,11160,11160,0
20241212,113500,172440450,11160,11160,11160,11160,0
20241212,113400,172440450,11160,11160,11160,11160,0
20241212,113300,172440450,11160,11160,11160,11160,0
20241212,113200,172440450,11160,11160,11160,11160,0
20241212,113100,172440450,11160,11160,11160,11160,0
20241212,113000,172440450,11160,11160,11160,11160,2
20241212,112900,172418130,11150,11150,11150,11150,51
20241212,112800,171849480,11130,11130,11130,11130,0
20241212,112700,171849480,11130,11130,11130,11130,0
20241212,112600,171849480,11130,11130,11130,11130,0
20241212,112500,171849480,11130,11130,11130,11130,0
20241212,112400,171849480,11130,11130,11130,11130,0
20241212,112300,171849480,11130,11130,11130,11130,20
20241212,112200,171626880,11140,11140,11140,11140,830
20241212,112100,162380680,11170,11170,11170,11170,0
20241212,112000,162380680,11170,11170,11170,11170,0
20241212,111900,162380680,11170,11170,11170,11170,33
20241212,111800,162012070,11170,11170,11170,11170,0
20241212,111700,162012070,11170,11170,11170,11170,0
20241212,111600,162012070,11170,11170,11170,11170,0
20241212,111500,162012070,11170,11170,11170,11170,0
20241212,111400,162012070,11170,11170,11170,11170,0
20241212,111300,162012070,11170,11170,11170,11170,0
20241212,111200,162012070,11170,11170,11170,11170,0
20241212,111100,162012070,11170,11170,11170,11170,0
20241212,111000,162012070,11170,11170,11170,11170,91
20241212,110900,160995600,11140,11140,11140,11140,0
20241212,110800,160995600,11140,11160,11160,11140,541
20241212,110700,154963030,11170,11170,11170,11170,2
20241212,110600,154940690,11190,11190,11190,11190,3
20241212,110500,154907120,11190,11190,11190,11190,0
20241212,110400,154907120,11190,11190,11190,11190,0
20241212,110300,154907120,11190,11190,11190,11190,3
20241212,110200,154873550,11190,11190,11190,11190,0
20241212,110100,154873550,11190,11190,11190,11190,0
20241212,110000,154873550,11190,11190,11190,11190,0
20241212,105900,154873550,11190,11190,11190,11190,0
20241212,105800,154873550,11190,11190,11190,11190,0
20241212,105700,154873550,11190,11190,11190,11190,6
20241212,105600,154806410,11160,11160,11160,11160,0
20241212,105500,154806410,11160,11160,11160,11160,0
20241212,105400,154806410,11160,11160,11160,11160,0
20241212,105300,154806410,11160,11200,11200,11160,1718
20241212,105200,135624960,11200,11210,11210,11200,277
20241212,105100,132521680,11210,11210,11210,11210,4
20241212,105000,132476840,11240,11240,11240,11240,0
20241212,104900,132476840,11240,11240,11240,11240,14
20241212,104800,132319480,11210,11210,11210,11210,0
20241212,104700,132319480,11210,11210,11210,11210,33
20241212,104600,131949550,11210,11210,11210,11210,2
20241212,104500,131927130,11250,11250,11250,11250,0
20241212,104400,131927130,11250,11250,11250,11250,0
20241212,104300,131927130,11250,11250,11250,11250,0
20241212,104200,131927130,11250,11250,11250,11250,0
20241212,104100,131927130,11250,11250,11250,11250,0
20241212,104000,131927130,11250,11250,11250,11250,10
20241212,103900,131814630,11250,11230,11250,11230,509
20241212,103800,126089460,11230,11220,11230,11220,20
20241212,103700,125864900,11230,11230,11230,11230,0
20241212,103600,125864900,11230,11230,11230,11230,0
20241212,103500,125864900,11230,11230,11230,11230,0
20241212,103400,125864900,11230,11230,11230,11230,0
20241212,103300,125864900,11230,11230,11230,11230,69
20241212,103200,125090030,11240,11240,11240,11240,200
20241212,103100,122842030,11230,11180,11230,11180,200
20241212,103000,120598420,11150,11150,11150,11150,91
20241212,102900,119583770,11150,11150,11150,11150,1
20241212,102800,119572620,11150,11150,11150,11150,0
20241212,102700,119572620,11150,11150,11150,11150,21
20241212,102600,119338470,11130,11130,11130,11130,0
20241212,102500,119338470,11130,11130,11130,11130,6
20241212,102400,119271690,11130,11130,11130,11130,0
20241212,102300,119271690,11130,11130,11130,11130,1
20241212,102200,119260560,11140,11140,11140,11140,0
20241212,102100,119260560,11140,11130,11140,11130,170
20241212,102000,117367690,11130,11130,11130,11130,92
20241212,101900,116343730,11110,11110,11110,11110,0
20241212,101800,116343730,11110,11110,11110,11110,0
20241212,101700,116343730,11110,11110,11110,11110,0
20241212,101600,116343730,11110,11110,11110,11110,1
20241212,101500,116332620,11110,11110,11110,11110,1
20241212,101400,116321510,11110,11110,11110,11110,32
20241212,101300,115965990,11130,11130,11130,11130,101
20241212,101200,114841860,11130,11140,11140,11130,600
20241212,101100,108160360,11150,11160,11160,11150,552
20241212,101000,102005040,11170,11170,11170,11170,9
20241212,100900,101904510,11170,11170,11170,11170,0
20241212,100800,101904510,11170,11170,11170,11170,2
20241212,100700,101882170,11170,11170,11170,11170,0
20241212,100600,101882170,11170,11170,11170,11170,0
20241212,100500,101882170,11170,11170,11170,11170,700
20241212,100400,94063170,11120,11120,11120,11120,0
20241212,100300,94063170,11120,11120,11120,11120,0
20241212,100200,94063170,11120,11120,11120,11120,100
20241212,100100,92951170,11120,11120,11120,11120,0
20241212,100000,92951170,11120,11120,11120,11120,80
20241212,095900,92061570,11170,11170,11170,11170,0
20241212,095800,92061570,11170,11170,11170,11170,1
20241212,095700,92050400,11090,11090,11090,11090,2
20241212,095600,92028220,11110,11110,11110,11110,0
20241212,095500,92028220,11110,11110,11110,11110,0
20241212,095400,92028220,11110,11070,11110,11070,91
20241212,095300,91019030,11100,11100,11100,11100,1
20241212,095200,91007930,11110,11110,11110,11110,0
20241212,095100,91007930,11110,11110,11110,11110,224
20241212,095000,88519290,11140,11140,11140,11140,0
20241212,094900,88519290,11140,11140,11140,11140,0
20241212,094800,88519290,11140,11140,11140,11140,0
20241212,094700,88519290,11140,11140,11140,11140,0
20241212,094600,88519290,11140,11140,11140,11140,0
20241212,094500,88519290,11140,11150,11150,11140,285
20241212,094400,85344130,11150,11210,11210,11150,921
20241212,094300,75061700,11220,11220,11220,11220,0
20241212,094200,75061700,11220,11220,11220,11220,23
20241212,094100,74803640,11250,11250,11250,11250,0
20241212,094000,74803640,11250,11250,11250,11250,1
20241212,093900,74792390,11220,11220,11220,11220,0
20241212,093800,74792390,11220,11220,11220,11220,0
20241212,093700,74792390,11220,11220,11220,11220,0
20241212,093600,74792390,11220,11220,11220,11220,0
20241212,093500,74792390,11220,11220,11220,11220,33
20241212,093400,74422130,11250,11250,11250,11250,0
20241212,093300,74422130,11250,11240,11250,11240,469
20241212,093200,69147210,11250,11250,11250,11250,1
20241212,093100,69135960,11250,11220,11250,11220,2401
20241212,093000,42129520,11210,11210,11210,11210,2
20241212,092900,42107100,11200,11200,11200,11200,0
20241212,092800,42107100,11200,11200,11200,11200,0
20241212,092700,42107100,11200,11200,11200,11200,0
20241212,092600,42107100,11200,11200,11200,11200,0
20241212,092500,42107100,11200,11200,11200,11200,0
20241212,092400,42107100,11200,11200,11200,11200,0
20241212,092300,42107100,11200,11200,11200,11200,100
20241212,092200,40987100,11200,11200,11200,11200,0
20241212,092100,40987100,11200,11200,11200,11200,250
20241212,092000,38187100,11200,11200,11200,11200,0
20241212,091900,38187100,11200,11200,11200,11200,12
20241212,091800,38052700,11200,11240,11240,11200,649
20241212,091700,30767900,11240,11230,11240,11190,1049
20241212,091600,19000820,11190,11190,11190,11190,2
20241212,091500,18978440,11230,11230,11230,11230,0
20241212,091400,18978440,11230,11230,11230,11230,0
20241212,091300,18978440,11230,11230,11230,11230,0
20241212,091200,18978440,11230,11230,11230,11230,300
20241212,091100,15609440,11230,11230,11230,11230,0
20241212,091000,15609440,11230,11220,11230,11220,4
20241212,090900,15564550,11220,11220,11220,11220,0
20241212,090800,15564550,11220,11220,11220,11220,0
20241212,090700,15564550,11220,11210,11220,11210,150
20241212,090600,13881700,11210,11210,11210,11210,5
20241212,090500,13825650,11210,11210,11210,11210,5
20241212,090400,13769600,11220,11220,11220,11220,0
20241212,090300,13769600,11220,11220,11220,11220,1
20241212,090200,13758380,11200,11200,11200,11200,400
20241212,090100,9278380,11200,11200,11200,11200,500
20241212,090000,3678380,11180,11180,11200,11180,329