KissMeData/006890/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,184900,352168670,11200,11200,11200,11200,1260
20241216,184800,352168670,11200,11200,11200,11200,0
20241216,184700,352168670,11200,11200,11200,11200,0
20241216,184600,352168670,11200,11200,11200,11200,0
20241216,184500,352168670,11200,11200,11200,11200,0
20241216,184400,352168670,11200,11200,11200,11200,0
20241216,184300,352168670,11200,11200,11200,11200,0
20241216,184200,352168670,11200,11200,11200,11200,0
20241216,184100,352168670,11200,11200,11200,11200,0
20241216,184000,352168670,11200,11200,11200,11200,0
20241216,183900,352168670,11200,11200,11200,11200,0
20241216,183800,352168670,11200,11200,11200,11200,0
20241216,183700,352168670,11200,11200,11200,11200,0
20241216,183600,352168670,11200,11200,11200,11200,0
20241216,183500,352168670,11200,11200,11200,11200,0
20241216,183400,352168670,11200,11200,11200,11200,0
20241216,183300,352168670,11200,11200,11200,11200,0
20241216,183200,352168670,11200,11200,11200,11200,0
20241216,183100,352168670,11200,11200,11200,11200,0
20241216,183000,352168670,11200,11200,11200,11200,0
20241216,182900,352168670,11200,11200,11200,11200,0
20241216,182800,352168670,11200,11200,11200,11200,0
20241216,182700,352168670,11200,11200,11200,11200,0
20241216,182600,352168670,11200,11200,11200,11200,0
20241216,182500,352168670,11200,11200,11200,11200,0
20241216,182400,352168670,11200,11200,11200,11200,0
20241216,182300,352168670,11200,11200,11200,11200,0
20241216,182200,352168670,11200,11200,11200,11200,0
20241216,182100,352168670,11200,11200,11200,11200,0
20241216,182000,352168670,11200,11200,11200,11200,0
20241216,181900,352168670,11200,11200,11200,11200,1260
20241216,181800,352168670,11200,11200,11200,11200,0
20241216,181700,352168670,11200,11200,11200,11200,0
20241216,181600,352168670,11200,11200,11200,11200,0
20241216,181500,352168670,11200,11200,11200,11200,0
20241216,181400,352168670,11200,11200,11200,11200,0
20241216,181300,352168670,11200,11200,11200,11200,0
20241216,181200,352168670,11200,11200,11200,11200,0
20241216,181100,352168670,11200,11200,11200,11200,0
20241216,181000,352168670,11200,11200,11200,11200,0
20241216,180900,352168670,11200,11200,11200,11200,0
20241216,180800,352168670,11200,11200,11200,11200,0
20241216,180700,352168670,11200,11200,11200,11200,0
20241216,180600,352168670,11200,11200,11200,11200,0
20241216,180500,352168670,11200,11200,11200,11200,0
20241216,180400,352168670,11200,11200,11200,11200,0
20241216,180300,352168670,11200,11200,11200,11200,0
20241216,180200,352168670,11200,11200,11200,11200,0
20241216,180100,352168670,11200,11200,11200,11200,0
20241216,180000,352168670,11200,11200,11200,11200,0
20241216,175900,352168670,11200,11200,11200,11200,0
20241216,175800,352168670,11200,11200,11200,11200,0
20241216,175700,352168670,11200,11200,11200,11200,0
20241216,175600,352168670,11200,11200,11200,11200,0
20241216,175500,352168670,11200,11200,11200,11200,0
20241216,175400,352168670,11200,11200,11200,11200,0
20241216,175300,352168670,11200,11200,11200,11200,0
20241216,175200,352168670,11200,11200,11200,11200,0
20241216,175100,352168670,11200,11200,11200,11200,0
20241216,175000,352168670,11200,11200,11200,11200,0
20241216,174900,352168670,11200,11200,11200,11200,1260
20241216,174800,352168670,11200,11200,11200,11200,0
20241216,174700,352168670,11200,11200,11200,11200,0
20241216,174600,352168670,11200,11200,11200,11200,0
20241216,174500,352168670,11200,11200,11200,11200,0
20241216,174400,352168670,11200,11200,11200,11200,0
20241216,174300,352168670,11200,11200,11200,11200,0
20241216,174200,352168670,11200,11200,11200,11200,0
20241216,174100,352168670,11200,11200,11200,11200,0
20241216,174000,352168670,11200,11200,11200,11200,0
20241216,173900,352168670,11200,11200,11200,11200,0
20241216,173800,352168670,11200,11200,11200,11200,0
20241216,173700,352168670,11200,11200,11200,11200,0
20241216,173600,352168670,11200,11200,11200,11200,0
20241216,173500,352168670,11200,11200,11200,11200,0
20241216,173400,352168670,11200,11200,11200,11200,0
20241216,173300,352168670,11200,11200,11200,11200,0
20241216,173200,352168670,11200,11200,11200,11200,0
20241216,173100,352168670,11200,11200,11200,11200,0
20241216,173000,352168670,11200,11200,11200,11200,0
20241216,172900,352168670,11200,11200,11200,11200,0
20241216,172800,352168670,11200,11200,11200,11200,0
20241216,172700,352168670,11200,11200,11200,11200,0
20241216,172600,352168670,11200,11200,11200,11200,0
20241216,172500,352168670,11200,11200,11200,11200,0
20241216,172400,352168670,11200,11200,11200,11200,0
20241216,172300,352168670,11200,11200,11200,11200,0
20241216,172200,352168670,11200,11200,11200,11200,0
20241216,172100,352168670,11200,11200,11200,11200,0
20241216,172000,352168670,11200,11200,11200,11200,0
20241216,171900,352168670,11200,11200,11200,11200,1260
20241216,171800,352168670,11200,11200,11200,11200,0
20241216,171700,352168670,11200,11200,11200,11200,0
20241216,171600,352168670,11200,11200,11200,11200,0
20241216,171500,352168670,11200,11200,11200,11200,0
20241216,171400,352168670,11200,11200,11200,11200,0
20241216,171300,352168670,11200,11200,11200,11200,0
20241216,171200,352168670,11200,11200,11200,11200,0
20241216,171100,352168670,11200,11200,11200,11200,0
20241216,171000,352168670,11200,11200,11200,11200,0
20241216,170900,352168670,11200,11200,11200,11200,0
20241216,170800,352168670,11200,11200,11200,11200,0
20241216,170700,352168670,11200,11200,11200,11200,0
20241216,170600,352168670,11200,11200,11200,11200,0
20241216,170500,352168670,11200,11200,11200,11200,0
20241216,170400,352168670,11200,11200,11200,11200,0
20241216,170300,352168670,11200,11200,11200,11200,0
20241216,170200,352168670,11200,11200,11200,11200,0
20241216,170100,352168670,11200,11200,11200,11200,0
20241216,170000,352168670,11200,11200,11200,11200,0
20241216,165900,352168670,11200,11200,11200,11200,0
20241216,165800,352168670,11200,11200,11200,11200,0
20241216,165700,352168670,11200,11200,11200,11200,0
20241216,165600,352168670,11200,11200,11200,11200,0
20241216,165500,352168670,11200,11200,11200,11200,0
20241216,165400,352168670,11200,11200,11200,11200,0
20241216,165300,352168670,11200,11200,11200,11200,0
20241216,165200,352168670,11200,11200,11200,11200,0
20241216,165100,352168670,11200,11200,11200,11200,0
20241216,165000,352168670,11200,11200,11200,11200,0
20241216,164900,352168670,11200,11200,11200,11200,1260
20241216,164800,352168670,11200,11200,11200,11200,0
20241216,164700,352168670,11200,11200,11200,11200,0
20241216,164600,352168670,11200,11200,11200,11200,0
20241216,164500,352168670,11200,11200,11200,11200,0
20241216,164400,352168670,11200,11200,11200,11200,0
20241216,164300,352168670,11200,11200,11200,11200,0
20241216,164200,352168670,11200,11200,11200,11200,0
20241216,164100,352168670,11200,11200,11200,11200,0
20241216,164000,352168670,11200,11200,11200,11200,0
20241216,163900,352168670,11200,11200,11200,11200,0
20241216,163800,352168670,11200,11200,11200,11200,0
20241216,163700,352168670,11200,11200,11200,11200,0
20241216,163600,352168670,11200,11200,11200,11200,0
20241216,163500,352168670,11200,11200,11200,11200,0
20241216,163400,352168670,11200,11200,11200,11200,0
20241216,163300,352168670,11200,11200,11200,11200,0
20241216,163200,352168670,11200,11200,11200,11200,0
20241216,163100,352168670,11200,11200,11200,11200,0
20241216,163000,352168670,11200,11200,11200,11200,0
20241216,162900,352168670,11200,11200,11200,11200,0
20241216,162800,352168670,11200,11200,11200,11200,0
20241216,162700,352168670,11200,11200,11200,11200,0
20241216,162600,352168670,11200,11200,11200,11200,0
20241216,162500,352168670,11200,11200,11200,11200,0
20241216,162400,352168670,11200,11200,11200,11200,0
20241216,162300,352168670,11200,11200,11200,11200,0
20241216,162200,352168670,11200,11200,11200,11200,0
20241216,162100,352168670,11200,11200,11200,11200,0
20241216,162000,352168670,11200,11200,11200,11200,0
20241216,161900,352168670,11200,11200,11200,11200,1260
20241216,161800,352168670,11200,11200,11200,11200,0
20241216,161700,352168670,11200,11200,11200,11200,0
20241216,161600,352168670,11200,11200,11200,11200,0
20241216,161500,352168670,11200,11200,11200,11200,0
20241216,161400,352168670,11200,11200,11200,11200,0
20241216,161300,352168670,11200,11200,11200,11200,0
20241216,161200,352168670,11200,11200,11200,11200,0
20241216,161100,352168670,11200,11200,11200,11200,0
20241216,161000,352168670,11200,11200,11200,11200,0
20241216,160900,352168670,11200,11200,11200,11200,0
20241216,160800,352168670,11200,11200,11200,11200,0
20241216,160700,352168670,11200,11200,11200,11200,0
20241216,160600,352168670,11200,11200,11200,11200,0
20241216,160500,352168670,11200,11200,11200,11200,0
20241216,160400,352168670,11200,11200,11200,11200,0
20241216,160300,352168670,11200,11200,11200,11200,0
20241216,160200,352168670,11200,11200,11200,11200,0
20241216,160100,352168670,11200,11200,11200,11200,0
20241216,160000,352168670,11200,11200,11200,11200,0
20241216,155900,352168670,11200,11200,11200,11200,0
20241216,155800,352168670,11200,11200,11200,11200,0
20241216,155700,352168670,11200,11200,11200,11200,0
20241216,155600,352168670,11200,11200,11200,11200,0
20241216,155500,352168670,11200,11200,11200,11200,0
20241216,155400,352168670,11200,11200,11200,11200,0
20241216,155300,352168670,11200,11200,11200,11200,0
20241216,155200,352168670,11200,11200,11200,11200,0
20241216,155100,352168670,11200,11200,11200,11200,0
20241216,155000,352168670,11200,11200,11200,11200,0
20241216,154900,352168670,11200,11200,11200,11200,1260
20241216,154800,352168670,11200,11200,11200,11200,0
20241216,154700,352168670,11200,11200,11200,11200,0
20241216,154600,352168670,11200,11200,11200,11200,0
20241216,154500,352168670,11200,11200,11200,11200,0
20241216,154400,352168670,11200,11200,11200,11200,0
20241216,154300,352168670,11200,11200,11200,11200,0
20241216,154200,352168670,11200,11200,11200,11200,0
20241216,154100,352168670,11200,11200,11200,11200,0
20241216,154000,352168670,11200,11200,11200,11200,0
20241216,153900,352168670,11200,11200,11200,11200,0
20241216,153800,352168670,11200,11200,11200,11200,0
20241216,153700,352168670,11200,11200,11200,11200,0
20241216,153600,352168670,11200,11200,11200,11200,0
20241216,153500,352168670,11200,11200,11200,11200,0
20241216,153400,352168670,11200,11200,11200,11200,0
20241216,153300,352168670,11200,11200,11200,11200,0
20241216,153200,352168670,11200,11200,11200,11200,0
20241216,153100,352168670,11200,11200,11200,11200,0
20241216,153000,352168670,11200,11200,11200,11200,1260
20241216,152900,338056670,11170,11170,11170,11170,0
20241216,152800,338056670,11170,11170,11170,11170,0
20241216,152700,338056670,11170,11170,11170,11170,0
20241216,152600,338056670,11170,11170,11170,11170,0
20241216,152500,338056670,11170,11170,11170,11170,0
20241216,152400,338056670,11170,11170,11170,11170,0
20241216,152300,338056670,11170,11170,11170,11170,0
20241216,152200,338056670,11170,11170,11170,11170,0
20241216,152100,338056670,11170,11170,11170,11170,0
20241216,152000,338056670,11170,11170,11170,11170,0
20241216,151900,338056670,11170,11200,11210,11170,370
20241216,151800,333911570,11200,11200,11200,11180,526
20241216,151700,328020650,11200,11200,11200,11200,600
20241216,151600,321300650,11190,11190,11190,11190,0
20241216,151500,321300650,11190,11180,11190,11180,150
20241216,151400,319622290,11190,11190,11190,11190,2
20241216,151300,319599910,11150,11150,11150,11150,0
20241216,151200,319599910,11150,11150,11150,11150,83
20241216,151100,318674460,11150,11150,11150,11150,0
20241216,151000,318674460,11150,11160,11160,11150,121
20241216,150900,317325240,11180,11180,11180,11180,0
20241216,150800,317325240,11180,11180,11180,11180,8
20241216,150700,317235800,11180,11180,11180,11180,0
20241216,150600,317235800,11180,11180,11180,11180,0
20241216,150500,317235800,11180,11180,11180,11180,0
20241216,150400,317235800,11180,11180,11180,11180,14
20241216,150300,317079280,11190,11190,11190,11190,340
20241216,150200,313274680,11180,11180,11180,11180,0
20241216,150100,313274680,11180,11180,11180,11180,30
20241216,150000,312939280,11180,11150,11180,11150,208
20241216,145900,310613990,11160,11160,11160,11160,0
20241216,145800,310613990,11160,11160,11160,11160,100
20241216,145700,309497990,11160,11160,11160,11160,0
20241216,145600,309497990,11160,11160,11160,11160,18
20241216,145500,309297110,11160,11160,11160,11160,0
20241216,145400,309297110,11160,11160,11160,11160,0
20241216,145300,309297110,11160,11160,11160,11160,0
20241216,145200,309297110,11160,11160,11160,11160,0
20241216,145100,309297110,11160,11160,11160,11160,0
20241216,145000,309297110,11160,11160,11160,11160,10
20241216,144900,309185510,11140,11140,11140,11140,0
20241216,144800,309185510,11140,11140,11140,11140,1
20241216,144700,309174370,11160,11160,11160,11160,0
20241216,144600,309174370,11160,11160,11160,11160,0
20241216,144500,309174370,11160,11160,11160,11160,0
20241216,144400,309174370,11160,11160,11160,11160,0
20241216,144300,309174370,11160,11160,11160,11160,0
20241216,144200,309174370,11160,11160,11160,11160,0
20241216,144100,309174370,11160,11170,11170,11160,209
20241216,144000,306841540,11170,11170,11170,11170,81
20241216,143900,305936770,11190,11190,11190,11190,0
20241216,143800,305936770,11190,11190,11190,11190,0
20241216,143700,305936770,11190,11190,11190,11190,0
20241216,143600,305936770,11190,11190,11190,11190,0
20241216,143500,305936770,11190,11190,11190,11190,0
20241216,143400,305936770,11190,11190,11190,11190,30
20241216,143300,305601070,11180,11180,11180,11180,0
20241216,143200,305601070,11180,11180,11180,11180,0
20241216,143100,305601070,11180,11180,11180,11180,0
20241216,143000,305601070,11180,11180,11180,11180,0
20241216,142900,305601070,11180,11180,11180,11180,61
20241216,142800,304919090,11190,11190,11190,11190,0
20241216,142700,304919090,11190,11190,11190,11190,0
20241216,142600,304919090,11190,11190,11190,11190,0
20241216,142500,304919090,11190,11190,11190,11180,4
20241216,142400,304874340,11180,11180,11180,11180,0
20241216,142300,304874340,11180,11180,11180,11180,0
20241216,142200,304874340,11180,11180,11190,11180,178
20241216,142100,302884190,11190,11190,11190,11190,0
20241216,142000,302884190,11190,11190,11190,11190,1
20241216,141900,302873000,11200,11200,11200,11200,2
20241216,141800,302850600,11180,11180,11180,11180,0
20241216,141700,302850600,11180,11180,11180,11180,1
20241216,141600,302839420,11200,11200,11200,11200,300
20241216,141500,299479420,11210,11200,11210,11200,3
20241216,141400,299445800,11210,11190,11210,11190,663
20241216,141300,292023660,11190,11190,11190,11190,0
20241216,141200,292023660,11190,11190,11190,11190,0
20241216,141100,292023660,11190,11190,11190,11190,10
20241216,141000,291911760,11190,11190,11190,11190,26
20241216,140900,291620820,11190,11190,11190,11190,0
20241216,140800,291620820,11190,11190,11190,11190,2
20241216,140700,291598440,11180,11180,11180,11180,126
20241216,140600,290189760,11180,11180,11180,11180,0
20241216,140500,290189760,11180,11180,11180,11180,0
20241216,140400,290189760,11180,11180,11180,11180,0
20241216,140300,290189760,11180,11180,11180,11180,0
20241216,140200,290189760,11180,11180,11180,11170,506
20241216,140100,284534730,11180,11180,11180,11180,0
20241216,140000,284534730,11180,11180,11180,11180,100
20241216,135900,283416730,11190,11190,11190,11190,0
20241216,135800,283416730,11190,11190,11190,11190,2
20241216,135700,283394350,11180,11180,11180,11180,0
20241216,135600,283394350,11180,11180,11180,11180,0
20241216,135500,283394350,11180,11180,11180,11180,229
20241216,135400,280834130,11180,11180,11180,11180,0
20241216,135300,280834130,11180,11180,11180,11180,0
20241216,135200,280834130,11180,11180,11180,11180,51
20241216,135100,280263950,11180,11180,11180,11180,0
20241216,135000,280263950,11180,11180,11180,11180,0
20241216,134900,280263950,11180,11180,11180,11180,0
20241216,134800,280263950,11180,11180,11180,11180,0
20241216,134700,280263950,11180,11180,11180,11180,0
20241216,134600,280263950,11180,11180,11180,11180,0
20241216,134500,280263950,11180,11180,11180,11180,0
20241216,134400,280263950,11180,11180,11180,11180,0
20241216,134300,280263950,11180,11180,11180,11180,100
20241216,134200,279145950,11180,11180,11180,11180,50
20241216,134100,278586950,11180,11180,11180,11180,41
20241216,134000,278128570,11180,11180,11180,11180,0
20241216,133900,278128570,11180,11180,11180,11180,0
20241216,133800,278128570,11180,11180,11180,11180,0
20241216,133700,278128570,11180,11180,11180,11180,0
20241216,133600,278128570,11180,11180,11180,11180,0
20241216,133500,278128570,11180,11180,11180,11180,0
20241216,133400,278128570,11180,11180,11180,11180,0
20241216,133300,278128570,11180,11180,11180,11180,0
20241216,133200,278128570,11180,11180,11180,11180,8
20241216,133100,278039130,11180,11180,11180,11180,0
20241216,133000,278039130,11180,11160,11180,11160,10
20241216,132900,277927490,11180,11180,11180,11180,0
20241216,132800,277927490,11180,11180,11180,11180,0
20241216,132700,277927490,11180,11170,11180,11170,7
20241216,132600,277849280,11180,11180,11180,11180,0
20241216,132500,277849280,11180,11180,11180,11180,0
20241216,132400,277849280,11180,11180,11180,11180,100
20241216,132300,276731280,11180,11170,11180,11170,3
20241216,132200,276697750,11200,11180,11200,11170,5
20241216,132100,276641860,11180,11200,11200,11180,9
20241216,132000,276541190,11190,11210,11210,11190,7
20241216,131900,276462810,11210,11210,11210,11210,0
20241216,131800,276462810,11210,11190,11210,11190,6
20241216,131700,276395590,11200,11180,11210,11180,65
20241216,131600,275668580,11180,11210,11210,11180,4
20241216,131500,275623830,11180,11180,11180,11180,1
20241216,131400,275612650,11210,11210,11210,11210,2
20241216,131300,275590230,11200,11190,11200,11190,725
20241216,131200,267472500,11190,11190,11190,11190,0
20241216,131100,267472500,11190,11180,11190,11180,154
20241216,131000,265750010,11180,11170,11190,11170,563
20241216,130900,259457630,11170,11170,11170,11170,0
20241216,130800,259457630,11170,11170,11170,11170,0
20241216,130700,259457630,11170,11170,11170,11170,0
20241216,130600,259457630,11170,11170,11170,11170,0
20241216,130500,259457630,11170,11170,11170,11170,0
20241216,130400,259457630,11170,11170,11170,11160,17
20241216,130300,259267760,11160,11150,11160,11150,481
20241216,130200,253900020,11150,11150,11150,11150,0
20241216,130100,253900020,11150,11150,11150,11150,1
20241216,130000,253888870,11140,11150,11150,11140,8
20241216,125900,253799690,11150,11150,11150,11150,1
20241216,125800,253788540,11160,11160,11160,11160,0
20241216,125700,253788540,11160,11160,11160,11160,0
20241216,125600,253788540,11160,11160,11160,11160,2
20241216,125500,253766220,11140,11160,11160,11140,3
20241216,125400,253732770,11160,11160,11160,11160,0
20241216,125300,253732770,11160,11160,11160,11160,0
20241216,125200,253732770,11160,11160,11160,11160,1
20241216,125100,253721610,11150,11150,11150,11150,2
20241216,125000,253699310,11170,11170,11170,11170,0
20241216,124900,253699310,11170,11170,11170,11170,1
20241216,124800,253688140,11170,11170,11170,11170,0
20241216,124700,253688140,11170,11170,11170,11170,4
20241216,124600,253643460,11170,11160,11170,11160,16
20241216,124500,253464870,11170,11170,11170,11170,0
20241216,124400,253464870,11170,11160,11170,11160,5
20241216,124300,253409060,11160,11150,11160,11150,700
20241216,124200,245597160,11160,11160,11160,11160,0
20241216,124100,245597160,11160,11160,11160,11160,0
20241216,124000,245597160,11160,11160,11160,11160,70
20241216,123900,244815960,11160,11140,11160,11140,313
20241216,123800,241329000,11140,11140,11140,11140,0
20241216,123700,241329000,11140,11140,11140,11140,1
20241216,123600,241317860,11110,11090,11110,11090,58
20241216,123500,240674060,11090,11120,11120,11090,115
20241216,123400,239398640,11110,11110,11110,11110,0
20241216,123300,239398640,11110,11110,11110,11110,0
20241216,123200,239398640,11110,11110,11110,11110,4
20241216,123100,239354200,11140,11140,11140,11140,0
20241216,123000,239354200,11140,11140,11140,11140,0
20241216,122900,239354200,11140,11100,11140,11100,18
20241216,122800,239154040,11140,11130,11140,11130,19
20241216,122700,238942420,11140,11120,11140,11090,204
20241216,122600,236674290,11130,11100,11130,11100,1047
20241216,122500,225041830,11100,11100,11100,11100,11
20241216,122400,224919730,11100,11100,11100,11100,5
20241216,122300,224864230,11090,11090,11100,11090,113
20241216,122200,223611040,11100,11100,11100,11100,0
20241216,122100,223611040,11100,11090,11100,11090,92
20241216,122000,222590740,11100,11100,11100,11100,0
20241216,121900,222590740,11100,11100,11100,11100,0
20241216,121800,222590740,11100,11100,11100,11100,0
20241216,121700,222590740,11100,11100,11100,11100,0
20241216,121600,222590740,11100,11100,11100,11100,0
20241216,121500,222590740,11100,11080,11100,11080,9
20241216,121400,222490980,11100,11100,11100,11100,1
20241216,121300,222479880,11090,11090,11090,11090,92
20241216,121200,221459600,11090,11090,11090,11090,0
20241216,121100,221459600,11090,11090,11090,11090,0
20241216,121000,221459600,11090,11090,11090,11090,0
20241216,120900,221459600,11090,11090,11090,11090,0
20241216,120800,221459600,11090,11090,11090,11090,0
20241216,120700,221459600,11090,11080,11090,11080,78
20241216,120600,220594790,11090,11090,11090,11090,11
20241216,120500,220472800,11090,11060,11090,11050,1029
20241216,120400,209073650,11070,11070,11070,11070,0
20241216,120300,209073650,11070,11070,11070,11070,0
20241216,120200,209073650,11070,11070,11070,11070,1
20241216,120100,209062580,11070,11070,11070,11070,0
20241216,120000,209062580,11070,11070,11070,11070,0
20241216,115900,209062580,11070,11070,11070,11070,0
20241216,115800,209062580,11070,11070,11070,11070,0
20241216,115700,209062580,11070,11070,11070,11070,3
20241216,115600,209029370,11070,11070,11070,11070,0
20241216,115500,209029370,11070,11050,11070,11050,3
20241216,115400,208996180,11080,11080,11080,11080,0
20241216,115300,208996180,11080,11080,11080,11080,0
20241216,115200,208996180,11080,11080,11080,11080,0
20241216,115100,208996180,11080,11080,11080,11080,0
20241216,115000,208996180,11080,11080,11080,11080,0
20241216,114900,208996180,11080,11080,11080,11080,0
20241216,114800,208996180,11080,11080,11080,11080,0
20241216,114700,208996180,11080,11080,11080,11080,0
20241216,114600,208996180,11080,11080,11080,11080,0
20241216,114500,208996180,11080,11080,11080,11080,0
20241216,114400,208996180,11080,11080,11080,11080,0
20241216,114300,208996180,11080,11080,11080,11080,0
20241216,114200,208996180,11080,11080,11080,11080,0
20241216,114100,208996180,11080,11080,11080,11080,10
20241216,114000,208885380,11020,11020,11020,11020,0
20241216,113900,208885380,11020,11040,11040,11020,300
20241216,113800,205576340,11080,11080,11080,11080,10
20241216,113700,205465540,11040,11040,11040,11040,50
20241216,113600,204913540,11090,11090,11090,11090,0
20241216,113500,204913540,11090,11090,11090,11090,0
20241216,113400,204913540,11090,11090,11090,11090,0
20241216,113300,204913540,11090,11090,11090,11090,0
20241216,113200,204913540,11090,11010,11090,11010,5
20241216,113100,204858270,10980,11080,11080,10980,1791
20241216,113000,185120600,11080,11080,11080,11080,1
20241216,112900,185109520,11090,11090,11090,11090,0
20241216,112800,185109520,11090,11090,11090,11090,1
20241216,112700,185098430,11100,11100,11100,11100,0
20241216,112600,185098430,11100,11100,11100,11100,0
20241216,112500,185098430,11100,11100,11100,11100,0
20241216,112400,185098430,11100,11100,11100,11100,0
20241216,112300,185098430,11100,11090,11100,11070,702
20241216,112200,177323140,11100,11100,11100,11100,0
20241216,112100,177323140,11100,11100,11100,11100,6
20241216,112000,177256540,11100,11100,11100,11100,2
20241216,111900,177234340,11100,11100,11100,11100,0
20241216,111800,177234340,11100,11100,11100,11100,1
20241216,111700,177223240,11100,11100,11100,11100,0
20241216,111600,177223240,11100,11100,11100,11100,0
20241216,111500,177223240,11100,11100,11100,11100,40
20241216,111400,176779240,11100,11100,11100,11100,0
20241216,111300,176779240,11100,11100,11100,11100,10
20241216,111200,176668240,11100,11100,11100,11100,71
20241216,111100,175880140,11090,11090,11090,11090,24
20241216,111000,175613980,11100,11100,11100,11100,0
20241216,110900,175613980,11100,11100,11100,11100,0
20241216,110800,175613980,11100,11100,11100,11040,533
20241216,110700,169723590,11110,11110,11110,11110,0
20241216,110600,169723590,11110,11110,11110,11110,0
20241216,110500,169723590,11110,11100,11110,11100,12
20241216,110400,169590290,11100,11100,11100,11100,967
20241216,110300,158856590,11100,11090,11100,11090,286
20241216,110200,155684830,11090,11090,11090,11090,0
20241216,110100,155684830,11090,11090,11090,11090,10
20241216,110000,155573930,11050,11090,11090,11050,422
20241216,105900,150897990,11080,11080,11080,11080,199
20241216,105800,148693070,11030,11060,11110,11030,295
20241216,105700,145426620,11050,11040,11050,11030,1368
20241216,105600,130324940,11020,11020,11040,11020,664
20241216,105500,123002840,11010,11010,11010,11010,100
20241216,105400,121901840,11020,11020,11020,11020,2
20241216,105300,121879800,11010,11000,11010,11000,817
20241216,105200,112889630,11010,11010,11010,11010,0
20241216,105100,112889630,11010,11010,11010,11010,0
20241216,105000,112889630,11010,11010,11010,11010,0
20241216,104900,112889630,11010,11010,11010,11010,0
20241216,104800,112889630,11010,11010,11010,11010,0
20241216,104700,112889630,11010,11010,11010,11010,0
20241216,104600,112889630,11010,11010,11010,10970,208
20241216,104500,110607550,10980,11010,11010,10980,210
20241216,104400,108301150,11000,11000,11000,11000,10
20241216,104300,108191150,11000,11010,11010,11000,11
20241216,104200,108070140,11020,11020,11020,11020,0
20241216,104100,108070140,11020,11020,11020,11020,0
20241216,104000,108070140,11020,11020,11020,11020,0
20241216,103900,108070140,11020,11020,11020,11020,0
20241216,103800,108070140,11020,11020,11020,11020,0
20241216,103700,108070140,11020,10990,11020,10990,2
20241216,103600,108048130,10990,10990,10990,10990,199
20241216,103500,105861120,11020,11020,11020,11020,7
20241216,103400,105783980,10950,11020,11030,10950,568
20241216,103300,99544290,11020,10990,11020,10980,1366
20241216,103200,84531860,10990,10970,10990,10970,63
20241216,103100,83840730,10970,10950,10970,10950,854
20241216,103000,74482540,10950,10930,10950,10930,365
20241216,102900,70489790,10930,10930,10930,10930,13
20241216,102800,70347700,10940,10940,10940,10940,0
20241216,102700,70347700,10940,10940,10940,10940,0
20241216,102600,70347700,10940,10940,10940,10940,0
20241216,102500,70347700,10940,10940,10940,10940,151
20241216,102400,68695760,10940,10940,10940,10940,0
20241216,102300,68695760,10940,10930,10940,10930,11
20241216,102200,68575520,10940,10940,10940,10940,0
20241216,102100,68575520,10940,10940,10940,10940,200
20241216,102000,66387520,10940,10940,10940,10940,1
20241216,101900,66376580,10940,10940,10940,10940,0
20241216,101800,66376580,10940,10940,10940,10940,10
20241216,101700,66267180,10940,10940,10940,10940,0
20241216,101600,66267180,10940,10940,10940,10940,1
20241216,101500,66256240,10940,10940,10940,10940,0
20241216,101400,66256240,10940,10940,10940,10940,0
20241216,101300,66256240,10940,10930,10940,10930,13
20241216,101200,66114110,10940,10940,10940,10940,0
20241216,101100,66114110,10940,10940,10940,10940,0
20241216,101000,66114110,10940,10940,10940,10940,10
20241216,100900,66004710,10940,10940,10940,10940,0
20241216,100800,66004710,10940,10940,10940,10940,1
20241216,100700,65993770,10940,10940,10940,10940,0
20241216,100600,65993770,10940,10940,10940,10940,0
20241216,100500,65993770,10940,10940,10940,10940,0
20241216,100400,65993770,10940,10940,10940,10940,1
20241216,100300,65982830,10940,10940,10940,10940,0
20241216,100200,65982830,10940,10940,10940,10940,0
20241216,100100,65982830,10940,10940,10940,10940,0
20241216,100000,65982830,10940,10940,10940,10940,1
20241216,095900,65971890,10940,10940,10940,10940,0
20241216,095800,65971890,10940,10940,10940,10940,0
20241216,095700,65971890,10940,10940,10940,10940,0
20241216,095600,65971890,10940,10940,10940,10940,5
20241216,095500,65917190,10910,10930,10930,10910,60
20241216,095400,65262560,10950,10950,10950,10950,0
20241216,095300,65262560,10950,10950,10950,10950,0
20241216,095200,65262560,10950,10950,10950,10950,0
20241216,095100,65262560,10950,10950,10950,10950,0
20241216,095000,65262560,10950,10950,10950,10950,0
20241216,094900,65262560,10950,10950,10950,10950,10
20241216,094800,65153060,10950,10940,10950,10940,11
20241216,094700,65032710,10940,10940,10940,10940,10
20241216,094600,64923310,10950,10950,10950,10950,0
20241216,094500,64923310,10950,10950,10950,10950,0
20241216,094400,64923310,10950,10910,10950,10910,709
20241216,094300,57187920,10910,10950,10950,10910,6
20241216,094200,57122420,10950,10950,10950,10950,1
20241216,094100,57111470,10960,10900,10960,10900,51
20241216,094000,56555510,10960,10960,10960,10960,0
20241216,093900,56555510,10960,10960,10960,10900,144
20241216,093800,54984640,10970,10970,10970,10970,0
20241216,093700,54984640,10970,10950,10970,10900,104
20241216,093600,53850610,10970,10970,10970,10970,2
20241216,093500,53828670,10960,10910,10960,10900,105
20241216,093400,52683860,10950,10920,10970,10920,212
20241216,093300,50365330,10900,10960,10960,10900,201
20241216,093200,48173370,10960,10960,10960,10900,1202
20241216,093100,35052560,10970,10970,10970,10970,0
20241216,093000,35052560,10970,10970,10970,10970,10
20241216,092900,34942860,10970,10970,10970,10970,0
20241216,092800,34942860,10970,10970,10970,10970,1
20241216,092700,34931890,10970,10970,10970,10970,10
20241216,092600,34822190,10970,10970,10970,10970,1
20241216,092500,34811220,10970,10970,10970,10970,0
20241216,092400,34811220,10970,10970,10970,10970,0
20241216,092300,34811220,10970,10970,10970,10970,1
20241216,092200,34800250,10970,10970,10970,10970,23
20241216,092100,34547940,10970,10970,10970,10970,0
20241216,092000,34547940,10970,10960,10970,10950,111
20241216,091900,33332170,10970,10970,10970,10970,6
20241216,091800,33266350,10970,10970,10970,10970,66
20241216,091700,32542330,10990,10960,10990,10960,174
20241216,091600,30635230,10990,10980,10990,10970,407
20241216,091500,26169290,10990,10970,10990,10970,473
20241216,091400,20973020,10970,10970,10970,10970,100
20241216,091300,19876020,10990,10970,10990,10970,202
20241216,091200,17660040,10990,10990,10990,10990,0
20241216,091100,17660040,10990,10980,10990,10980,59
20241216,091000,17011870,10990,10990,10990,10990,0
20241216,090900,17011870,10990,10990,10990,10990,0
20241216,090800,17011870,10990,10990,10990,10990,0
20241216,090700,17011870,10990,10990,10990,10990,0
20241216,090600,17011870,10990,10990,10990,10990,2
20241216,090500,16989890,10980,10980,10980,10980,0
20241216,090400,16989890,10980,10970,10980,10970,28
20241216,090300,16682710,10920,10970,10970,10920,619
20241216,090200,9912610,10970,10970,10970,10970,70
20241216,090100,9144710,10990,10990,10990,10990,0
20241216,090000,9144710,10990,10930,10990,10930,823