KissMeData/011560/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,185700,875030120,11180,11180,11180,11180,1092
20241217,185600,875030120,11180,11180,11180,11180,0
20241217,185500,875030120,11180,11180,11180,11180,0
20241217,185400,875030120,11180,11180,11180,11180,0
20241217,185300,875030120,11180,11180,11180,11180,0
20241217,185200,875030120,11180,11180,11180,11180,0
20241217,185100,875030120,11180,11180,11180,11180,0
20241217,185000,875030120,11180,11180,11180,11180,0
20241217,184900,875030120,11180,11180,11180,11180,0
20241217,184800,875030120,11180,11180,11180,11180,0
20241217,184700,875030120,11180,11180,11180,11180,0
20241217,184600,875030120,11180,11180,11180,11180,0
20241217,184500,875030120,11180,11180,11180,11180,0
20241217,184400,875030120,11180,11180,11180,11180,0
20241217,184300,875030120,11180,11180,11180,11180,0
20241217,184200,875030120,11180,11180,11180,11180,0
20241217,184100,875030120,11180,11180,11180,11180,0
20241217,184000,875030120,11180,11180,11180,11180,0
20241217,183900,875030120,11180,11180,11180,11180,0
20241217,183800,875030120,11180,11180,11180,11180,0
20241217,183700,875030120,11180,11180,11180,11180,0
20241217,183600,875030120,11180,11180,11180,11180,0
20241217,183500,875030120,11180,11180,11180,11180,0
20241217,183400,875030120,11180,11180,11180,11180,0
20241217,183300,875030120,11180,11180,11180,11180,0
20241217,183200,875030120,11180,11180,11180,11180,0
20241217,183100,875030120,11180,11180,11180,11180,0
20241217,183000,875030120,11180,11180,11180,11180,0
20241217,182900,875030120,11180,11180,11180,11180,0
20241217,182800,875030120,11180,11180,11180,11180,0
20241217,182700,875030120,11180,11180,11180,11180,1092
20241217,182600,875030120,11180,11180,11180,11180,0
20241217,182500,875030120,11180,11180,11180,11180,0
20241217,182400,875030120,11180,11180,11180,11180,0
20241217,182300,875030120,11180,11180,11180,11180,0
20241217,182200,875030120,11180,11180,11180,11180,0
20241217,182100,875030120,11180,11180,11180,11180,0
20241217,182000,875030120,11180,11180,11180,11180,0
20241217,181900,875030120,11180,11180,11180,11180,0
20241217,181800,875030120,11180,11180,11180,11180,0
20241217,181700,875030120,11180,11180,11180,11180,0
20241217,181600,875030120,11180,11180,11180,11180,0
20241217,181500,875030120,11180,11180,11180,11180,0
20241217,181400,875030120,11180,11180,11180,11180,0
20241217,181300,875030120,11180,11180,11180,11180,0
20241217,181200,875030120,11180,11180,11180,11180,0
20241217,181100,875030120,11180,11180,11180,11180,0
20241217,181000,875030120,11180,11180,11180,11180,0
20241217,180900,875030120,11180,11180,11180,11180,0
20241217,180800,875030120,11180,11180,11180,11180,0
20241217,180700,875030120,11180,11180,11180,11180,0
20241217,180600,875030120,11180,11180,11180,11180,0
20241217,180500,875030120,11180,11180,11180,11180,0
20241217,180400,875030120,11180,11180,11180,11180,0
20241217,180300,875030120,11180,11180,11180,11180,0
20241217,180200,875030120,11180,11180,11180,11180,0
20241217,180100,875030120,11180,11180,11180,11180,0
20241217,180000,875030120,11180,11180,11180,11180,0
20241217,175900,875030120,11180,11180,11180,11180,0
20241217,175800,875030120,11180,11180,11180,11180,0
20241217,175700,875030120,11180,11180,11180,11180,1092
20241217,175600,875030120,11180,11180,11180,11180,0
20241217,175500,875030120,11180,11180,11180,11180,0
20241217,175400,875030120,11180,11180,11180,11180,0
20241217,175300,875030120,11180,11180,11180,11180,0
20241217,175200,875030120,11180,11180,11180,11180,0
20241217,175100,875030120,11180,11180,11180,11180,0
20241217,175000,875030120,11180,11180,11180,11180,0
20241217,174900,875030120,11180,11180,11180,11180,0
20241217,174800,875030120,11180,11180,11180,11180,0
20241217,174700,875030120,11180,11180,11180,11180,0
20241217,174600,875030120,11180,11180,11180,11180,0
20241217,174500,875030120,11180,11180,11180,11180,0
20241217,174400,875030120,11180,11180,11180,11180,0
20241217,174300,875030120,11180,11180,11180,11180,0
20241217,174200,875030120,11180,11180,11180,11180,0
20241217,174100,875030120,11180,11180,11180,11180,0
20241217,174000,875030120,11180,11180,11180,11180,0
20241217,173900,875030120,11180,11180,11180,11180,0
20241217,173800,875030120,11180,11180,11180,11180,0
20241217,173700,875030120,11180,11180,11180,11180,0
20241217,173600,875030120,11180,11180,11180,11180,0
20241217,173500,875030120,11180,11180,11180,11180,0
20241217,173400,875030120,11180,11180,11180,11180,0
20241217,173300,875030120,11180,11180,11180,11180,0
20241217,173200,875030120,11180,11180,11180,11180,0
20241217,173100,875030120,11180,11180,11180,11180,0
20241217,173000,875030120,11180,11180,11180,11180,0
20241217,172900,875030120,11180,11180,11180,11180,0
20241217,172800,875030120,11180,11180,11180,11180,0
20241217,172700,875030120,11180,11180,11180,11180,1092
20241217,172600,875030120,11180,11180,11180,11180,0
20241217,172500,875030120,11180,11180,11180,11180,0
20241217,172400,875030120,11180,11180,11180,11180,0
20241217,172300,875030120,11180,11180,11180,11180,0
20241217,172200,875030120,11180,11180,11180,11180,0
20241217,172100,875030120,11180,11180,11180,11180,0
20241217,172000,875030120,11180,11180,11180,11180,0
20241217,171900,875030120,11180,11180,11180,11180,0
20241217,171800,875030120,11180,11180,11180,11180,0
20241217,171700,875030120,11180,11180,11180,11180,0
20241217,171600,875030120,11180,11180,11180,11180,0
20241217,171500,875030120,11180,11180,11180,11180,0
20241217,171400,875030120,11180,11180,11180,11180,0
20241217,171300,875030120,11180,11180,11180,11180,0
20241217,171200,875030120,11180,11180,11180,11180,0
20241217,171100,875030120,11180,11180,11180,11180,0
20241217,171000,875030120,11180,11180,11180,11180,0
20241217,170900,875030120,11180,11180,11180,11180,0
20241217,170800,875030120,11180,11180,11180,11180,0
20241217,170700,875030120,11180,11180,11180,11180,0
20241217,170600,875030120,11180,11180,11180,11180,0
20241217,170500,875030120,11180,11180,11180,11180,0
20241217,170400,875030120,11180,11180,11180,11180,0
20241217,170300,875030120,11180,11180,11180,11180,0
20241217,170200,875030120,11180,11180,11180,11180,0
20241217,170100,875030120,11180,11180,11180,11180,0
20241217,170000,875030120,11180,11180,11180,11180,0
20241217,165900,875030120,11180,11180,11180,11180,0
20241217,165800,875030120,11180,11180,11180,11180,0
20241217,165700,875030120,11180,11180,11180,11180,1092
20241217,165600,875030120,11180,11180,11180,11180,0
20241217,165500,875030120,11180,11180,11180,11180,0
20241217,165400,875030120,11180,11180,11180,11180,0
20241217,165300,875030120,11180,11180,11180,11180,0
20241217,165200,875030120,11180,11180,11180,11180,0
20241217,165100,875030120,11180,11180,11180,11180,0
20241217,165000,875030120,11180,11180,11180,11180,0
20241217,164900,875030120,11180,11180,11180,11180,0
20241217,164800,875030120,11180,11180,11180,11180,0
20241217,164700,875030120,11180,11180,11180,11180,0
20241217,164600,875030120,11180,11180,11180,11180,0
20241217,164500,875030120,11180,11180,11180,11180,0
20241217,164400,875030120,11180,11180,11180,11180,0
20241217,164300,875030120,11180,11180,11180,11180,0
20241217,164200,875030120,11180,11180,11180,11180,0
20241217,164100,875030120,11180,11180,11180,11180,0
20241217,164000,875030120,11180,11180,11180,11180,0
20241217,163900,875030120,11180,11180,11180,11180,0
20241217,163800,875030120,11180,11180,11180,11180,0
20241217,163700,875030120,11180,11180,11180,11180,0
20241217,163600,875030120,11180,11180,11180,11180,0
20241217,163500,875030120,11180,11180,11180,11180,0
20241217,163400,875030120,11180,11180,11180,11180,0
20241217,163300,875030120,11180,11180,11180,11180,0
20241217,163200,875030120,11180,11180,11180,11180,0
20241217,163100,875030120,11180,11180,11180,11180,0
20241217,163000,875030120,11180,11180,11180,11180,0
20241217,162900,875030120,11180,11180,11180,11180,0
20241217,162800,875030120,11180,11180,11180,11180,0
20241217,162700,875030120,11180,11180,11180,11180,1092
20241217,162600,875030120,11180,11180,11180,11180,0
20241217,162500,875030120,11180,11180,11180,11180,0
20241217,162400,875030120,11180,11180,11180,11180,0
20241217,162300,875030120,11180,11180,11180,11180,0
20241217,162200,875030120,11180,11180,11180,11180,0
20241217,162100,875030120,11180,11180,11180,11180,0
20241217,162000,875030120,11180,11180,11180,11180,0
20241217,161900,875030120,11180,11180,11180,11180,0
20241217,161800,875030120,11180,11180,11180,11180,0
20241217,161700,875030120,11180,11180,11180,11180,0
20241217,161600,875030120,11180,11180,11180,11180,0
20241217,161500,875030120,11180,11180,11180,11180,0
20241217,161400,875030120,11180,11180,11180,11180,0
20241217,161300,875030120,11180,11180,11180,11180,0
20241217,161200,875030120,11180,11180,11180,11180,0
20241217,161100,875030120,11180,11180,11180,11180,0
20241217,161000,875030120,11180,11180,11180,11180,0
20241217,160900,875030120,11180,11180,11180,11180,0
20241217,160800,875030120,11180,11180,11180,11180,0
20241217,160700,875030120,11180,11180,11180,11180,0
20241217,160600,875030120,11180,11180,11180,11180,0
20241217,160500,875030120,11180,11180,11180,11180,0
20241217,160400,875030120,11180,11180,11180,11180,0
20241217,160300,875030120,11180,11180,11180,11180,0
20241217,160200,875030120,11180,11180,11180,11180,0
20241217,160100,875030120,11180,11180,11180,11180,0
20241217,160000,875030120,11180,11180,11180,11180,0
20241217,155900,875030120,11180,11180,11180,11180,0
20241217,155800,875030120,11180,11180,11180,11180,0
20241217,155700,875030120,11180,11180,11180,11180,1092
20241217,155600,875030120,11180,11180,11180,11180,0
20241217,155500,875030120,11180,11180,11180,11180,0
20241217,155400,875030120,11180,11180,11180,11180,0
20241217,155300,875030120,11180,11180,11180,11180,0
20241217,155200,875030120,11180,11180,11180,11180,0
20241217,155100,875030120,11180,11180,11180,11180,0
20241217,155000,875030120,11180,11180,11180,11180,0
20241217,154900,875030120,11180,11180,11180,11180,0
20241217,154800,875030120,11180,11180,11180,11180,0
20241217,154700,875030120,11180,11180,11180,11180,0
20241217,154600,875030120,11180,11180,11180,11180,0
20241217,154500,875030120,11180,11180,11180,11180,0
20241217,154400,875030120,11180,11180,11180,11180,0
20241217,154300,875030120,11180,11180,11180,11180,0
20241217,154200,875030120,11180,11180,11180,11180,0
20241217,154100,875030120,11180,11180,11180,11180,0
20241217,154000,875030120,11180,11180,11180,11180,0
20241217,153900,875030120,11180,11180,11180,11180,0
20241217,153800,875030120,11180,11180,11180,11180,0
20241217,153700,875030120,11180,11180,11180,11180,0
20241217,153600,875030120,11180,11180,11180,11180,0
20241217,153500,875030120,11180,11180,11180,11180,0
20241217,153400,875030120,11180,11180,11180,11180,0
20241217,153300,875030120,11180,11180,11180,11180,0
20241217,153200,875030120,11180,11180,11180,11180,0
20241217,153100,875030120,11180,11180,11180,11180,0
20241217,153000,875030120,11180,11180,11180,11180,1092
20241217,152900,862821560,11180,11180,11180,11180,0
20241217,152800,862821560,11180,11180,11180,11180,0
20241217,152700,862821560,11180,11180,11180,11180,0
20241217,152600,862821560,11180,11180,11180,11180,0
20241217,152500,862821560,11180,11180,11180,11180,0
20241217,152400,862821560,11180,11180,11180,11180,0
20241217,152300,862821560,11180,11180,11180,11180,0
20241217,152200,862821560,11180,11180,11180,11180,0
20241217,152100,862821560,11180,11180,11180,11180,0
20241217,152000,862821560,11180,11180,11180,11180,0
20241217,151900,862821560,11180,11130,11180,11130,143
20241217,151800,861227960,11160,11130,11160,11120,165
20241217,151700,859391530,11100,11130,11130,11100,43
20241217,151600,858914040,11110,11130,11130,11110,71
20241217,151500,858124880,11130,11120,11130,11120,203
20241217,151400,855865720,11130,11100,11130,11100,5
20241217,151300,855810160,11100,11130,11130,11100,61
20241217,151200,855132900,11100,11110,11110,11100,2026
20241217,151100,832644140,11120,11120,11130,11120,102
20241217,151000,831509880,11130,11140,11160,11100,4017
20241217,150900,786882960,11140,11160,11160,11140,35
20241217,150800,786493020,11130,11130,11130,11130,60
20241217,150700,785825220,11130,11150,11150,11130,724
20241217,150600,777753410,11160,11160,11180,11160,172
20241217,150500,775833850,11160,11160,11160,11160,0
20241217,150400,775833850,11160,11160,11160,11160,26
20241217,150300,775543690,11180,11180,11180,11180,151
20241217,150200,773855510,11150,11150,11180,11150,313
20241217,150100,770365500,11150,11150,11150,11150,0
20241217,150000,770365500,11150,11150,11150,11150,34
20241217,145900,769986400,11180,11140,11180,11140,33
20241217,145800,769618700,11140,11150,11150,11140,412
20241217,145700,765025300,11130,11150,11150,11130,1038
20241217,145600,753461460,11150,11150,11150,11150,0
20241217,145500,753461460,11150,11150,11150,11150,36
20241217,145400,753060060,11150,11150,11150,11150,50
20241217,145300,752502560,11150,11150,11150,11150,27
20241217,145200,752201510,11180,11160,11180,11150,66
20241217,145100,751465150,11150,11150,11150,11150,0
20241217,145000,751465150,11150,11150,11150,11150,35
20241217,144900,751074900,11150,11150,11150,11150,2
20241217,144800,751052600,11180,11140,11180,11140,37
20241217,144700,750640340,11180,11180,11180,11180,0
20241217,144600,750640340,11180,11180,11180,11140,601
20241217,144500,743939390,11160,11160,11160,11160,133
20241217,144400,742455110,11160,11160,11160,11160,1
20241217,144300,742443950,11160,11180,11180,11160,69
20241217,144200,741673870,11160,11160,11160,11160,986
20241217,144100,730670110,11160,11130,11160,11130,39
20241217,144000,730235980,11120,11120,11120,11120,0
20241217,143900,730235980,11120,11160,11160,11120,3002
20241217,143800,696801090,11160,11160,11160,11160,0
20241217,143700,696801090,11160,11160,11160,11160,29
20241217,143600,696477450,11170,11180,11180,11170,707
20241217,143500,688576300,11170,11220,11220,11170,1330
20241217,143400,673699130,11210,11220,11220,11210,490
20241217,143300,668206010,11220,11220,11220,11220,2
20241217,143200,668183570,11200,11200,11200,11200,39
20241217,143100,667746770,11220,11210,11220,11210,25
20241217,143000,667466500,11210,11210,11210,11210,31
20241217,142900,667118990,11200,11200,11200,11200,0
20241217,142800,667118990,11200,11210,11210,11200,64
20241217,142700,666401790,11210,11200,11210,11200,94
20241217,142600,665348310,11200,11200,11200,11200,0
20241217,142500,665348310,11200,11210,11210,11200,45
20241217,142400,664844140,11210,11200,11210,11200,137
20241217,142300,663309640,11200,11190,11200,11190,29
20241217,142200,662985110,11200,11200,11200,11200,0
20241217,142100,662985110,11200,11200,11200,11200,16
20241217,142000,662805910,11210,11210,11210,11210,13
20241217,141900,662660180,11220,11220,11220,11220,0
20241217,141800,662660180,11220,11190,11220,11190,74
20241217,141700,661831170,11190,11190,11190,11190,0
20241217,141600,661831170,11190,11230,11230,11190,326
20241217,141500,658181710,11220,11220,11220,11220,2
20241217,141400,658159270,11200,11200,11200,11200,135
20241217,141300,656647270,11200,11200,11200,11200,0
20241217,141200,656647270,11200,11190,11200,11190,34
20241217,141100,656266790,11190,11190,11190,11190,38
20241217,141000,655841570,11190,11190,11190,11190,0
20241217,140900,655841570,11190,11200,11200,11190,34
20241217,140800,655461020,11200,11200,11200,11200,1
20241217,140700,655449820,11200,11200,11200,11200,16
20241217,140600,655270620,11200,11200,11200,11200,0
20241217,140500,655270620,11200,11200,11200,11200,49
20241217,140400,654721820,11200,11200,11200,11200,11
20241217,140300,654598620,11200,11200,11200,11200,0
20241217,140200,654598620,11200,11200,11200,11200,209
20241217,140100,652257820,11200,11200,11200,11200,339
20241217,140000,648461020,11190,11210,11210,11190,1649
20241217,135900,630003730,11230,11230,11230,11230,27
20241217,135800,629700520,11210,11210,11210,11210,29
20241217,135700,629375430,11270,11230,11270,11230,2
20241217,135600,629352930,11220,11210,11220,11210,351
20241217,135500,625415210,11210,11210,11210,11210,24
20241217,135400,625146170,11210,11210,11210,11210,0
20241217,135300,625146170,11210,11210,11210,11210,38
20241217,135200,624720190,11220,11220,11220,11220,0
20241217,135100,624720190,11220,11210,11220,11210,231
20241217,135000,622128670,11210,11210,11210,11210,200
20241217,134900,619886670,11210,11210,11210,11210,28
20241217,134800,619572790,11210,11210,11210,11210,0
20241217,134700,619572790,11210,11210,11210,11210,38
20241217,134600,619146810,11210,11210,11210,11210,32
20241217,134500,618788090,11210,11210,11210,11210,0
20241217,134400,618788090,11210,11210,11210,11210,24
20241217,134300,618519050,11210,11210,11210,11210,0
20241217,134200,618519050,11210,11210,11210,11210,38
20241217,134100,618093070,11210,11210,11210,11210,0
20241217,134000,618093070,11210,11210,11210,11210,29
20241217,133900,617767980,11210,11210,11210,11210,33
20241217,133800,617398050,11210,11210,11210,11210,20
20241217,133700,617173850,11210,11220,11220,11210,514
20241217,133600,611407110,11220,11220,11220,11220,0
20241217,133500,611407110,11220,11230,11230,11220,88
20241217,133400,610419230,11230,11230,11230,11230,33
20241217,133300,610048640,11230,11230,11230,11230,43
20241217,133200,609565750,11230,11230,11230,11230,0
20241217,133100,609565750,11230,11250,11250,11230,31
20241217,133000,609217600,11230,11230,11230,11230,25
20241217,132900,608936850,11240,11240,11240,11240,1
20241217,132800,608925610,11220,11220,11220,11220,28
20241217,132700,608611450,11290,11290,11290,11290,0
20241217,132600,608611450,11290,11220,11290,11220,29
20241217,132500,608285980,11290,11290,11290,11290,0
20241217,132400,608285980,11290,11210,11290,11210,29
20241217,132300,607960790,11290,11210,11290,11210,337
20241217,132200,604182820,11290,11290,11290,11290,0
20241217,132100,604182820,11290,11210,11290,11210,33
20241217,132000,603812790,11290,11230,11290,11230,3
20241217,131900,603779040,11290,11210,11290,11210,34
20241217,131800,603397800,11290,11290,11290,11290,0
20241217,131700,603397800,11290,11210,11290,11210,34
20241217,131600,603016560,11290,11230,11290,11230,6
20241217,131500,602949000,11210,11210,11290,11210,80
20241217,131400,602051870,11210,11210,11210,11210,37
20241217,131300,601637100,11220,11220,11220,11220,0
20241217,131200,601637100,11220,11220,11220,11220,32
20241217,131100,601278060,11220,11220,11220,11220,4
20241217,131000,601233180,11220,11220,11220,11220,33
20241217,130900,600862920,11220,11220,11220,11220,0
20241217,130800,600862920,11220,11220,11220,11220,27
20241217,130700,600559980,11220,11220,11220,11220,36
20241217,130600,600156060,11230,11230,11230,11230,0
20241217,130500,600156060,11230,11230,11230,11230,83
20241217,130400,599223970,11230,11230,11230,11230,0
20241217,130300,599223970,11230,11230,11230,11230,34
20241217,130200,598842150,11300,11250,11300,11250,25
20241217,130100,598559700,11230,11230,11230,11230,28
20241217,130000,598245260,11240,11240,11240,11240,0
20241217,125900,598245260,11240,11220,11240,11220,34
20241217,125800,597863760,11250,11230,11250,11230,207
20241217,125700,595535520,11250,11250,11250,11250,1
20241217,125600,595524270,11230,11230,11230,11230,24
20241217,125500,595254750,11300,11250,11300,11250,653
20241217,125400,587876000,11300,11230,11300,11230,45
20241217,125300,587369670,11230,11230,11230,11230,13
20241217,125200,587223680,11230,11230,11290,11230,18
20241217,125100,587021360,11210,11210,11210,11210,35
20241217,125000,586629010,11300,11230,11300,11230,2
20241217,124900,586606480,11210,11210,11210,11210,28
20241217,124800,586292600,11210,11210,11210,11210,0
20241217,124700,586292600,11210,11210,11210,11210,31
20241217,124600,585945090,11210,11210,11210,11210,0
20241217,124500,585945090,11210,11210,11210,11210,28
20241217,124400,585631210,11220,11220,11220,11220,0
20241217,124300,585631210,11220,11230,11230,11220,528
20241217,124200,579702050,11230,11230,11230,11230,29
20241217,124100,579376380,11230,11230,11230,11230,0
20241217,124000,579376380,11230,11230,11230,11230,34
20241217,123900,578994560,11230,11230,11230,11230,0
20241217,123800,578994560,11230,11230,11230,11230,36
20241217,123700,578590280,11210,11210,11210,11210,2
20241217,123600,578567860,11210,11210,11210,11210,34
20241217,123500,578186720,11210,11210,11210,11210,4
20241217,123400,578141880,11210,11210,11210,11210,26
20241217,123300,577850420,11210,11210,11210,11210,37
20241217,123200,577435650,11240,11230,11240,11230,3
20241217,123100,577401940,11240,11250,11250,11240,235
20241217,123000,574759490,11250,11250,11250,11250,0
20241217,122900,574759490,11250,11250,11250,11250,36
20241217,122800,574354490,11320,11270,11320,11270,5
20241217,122700,574297950,11250,11270,11270,11250,36
20241217,122600,573892890,11270,11260,11330,11260,249
20241217,122500,571086980,11330,11280,11330,11280,263
20241217,122400,568107790,11330,11280,11330,11260,49
20241217,122300,567555650,11330,11260,11330,11260,18
20241217,122200,567352440,11260,11260,11260,11250,42
20241217,122100,566879920,11260,11260,11260,11260,36
20241217,122000,566474560,11250,11260,11260,11250,16
20241217,121900,566294530,11240,11240,11240,11240,19
20241217,121800,566080970,11240,11250,11250,11240,18
20241217,121700,565878550,11240,11240,11240,11240,34
20241217,121600,565496390,11310,11250,11310,11250,130
20241217,121500,564026930,11230,11250,11310,11230,32
20241217,121400,563667380,11310,11250,11310,11250,8
20241217,121300,563577140,11310,11240,11310,11240,152
20241217,121200,561860610,11240,11230,11310,11230,93
20241217,121100,560809570,11210,11210,11210,11210,30
20241217,121000,560473270,11240,11240,11240,11240,49
20241217,120900,559922510,11240,11220,11240,11220,49
20241217,120800,559372060,11210,11210,11210,11210,31
20241217,120700,559024550,11220,11220,11220,11220,15
20241217,120600,558856250,11220,11300,11300,11220,10
20241217,120500,558743830,11220,11210,11310,11210,511
20241217,120400,552970040,11190,11190,11190,11190,27
20241217,120300,552667910,11190,11190,11190,11190,0
20241217,120200,552667910,11190,11190,11190,11190,35
20241217,120100,552276260,11210,11210,11210,11210,27
20241217,120000,551973590,11210,11210,11210,11210,1
20241217,115900,551962380,11210,11190,11210,11190,33
20241217,115800,551593090,11210,11210,11210,11210,30
20241217,115700,551256790,11200,11210,11210,11200,308
20241217,115600,547804480,11210,11210,11210,11210,0
20241217,115500,547804480,11210,11210,11210,11210,34
20241217,115400,547423340,11250,11210,11250,11210,27
20241217,115300,547120610,11230,11220,11230,11220,6
20241217,115200,547053240,11210,11210,11220,11210,75
20241217,115100,546212480,11190,11190,11190,11190,0
20241217,115000,546212480,11190,11200,11220,11190,49
20241217,114900,545663700,11180,11180,11180,11180,0
20241217,114800,545663700,11180,11180,11180,11180,32
20241217,114700,545305940,11180,11180,11180,11180,0
20241217,114600,545305940,11180,11180,11180,11180,27
20241217,114500,545004080,11180,11180,11180,11180,26
20241217,114400,544713400,11180,11190,11200,11180,4207
20241217,114300,497640850,11190,11190,11190,11190,96
20241217,114200,496566610,11190,11190,11190,11190,253
20241217,114100,493735540,11190,11190,11190,11190,26
20241217,114000,493444600,11190,11190,11190,11190,605
20241217,113900,486674650,11200,11200,11200,11200,30
20241217,113800,486338650,11190,11190,11190,11190,0
20241217,113700,486338650,11190,11190,11190,11190,35
20241217,113600,485947000,11190,11200,11200,11190,30
20241217,113500,485611240,11200,11200,11200,11200,0
20241217,113400,485611240,11200,11200,11200,11200,18
20241217,113300,485409640,11200,11200,11200,11200,10
20241217,113200,485297640,11200,11200,11200,11200,17
20241217,113100,485107240,11200,11200,11200,11200,6
20241217,113000,485040040,11210,11210,11210,11210,29
20241217,112900,484714950,11210,11210,11210,11210,31
20241217,112800,484367440,11210,11210,11210,11210,0
20241217,112700,484367440,11210,11210,11210,11200,53
20241217,112600,483773570,11210,11210,11210,11210,0
20241217,112500,483773570,11210,11210,11210,11210,4
20241217,112400,483728730,11220,11220,11220,11220,0
20241217,112300,483728730,11220,11220,11220,11220,10
20241217,112200,483616530,11210,11210,11210,11210,0
20241217,112100,483616530,11210,11210,11210,11210,29
20241217,112000,483291440,11220,11220,11220,11220,156
20241217,111900,481541120,11230,11230,11230,11230,0
20241217,111800,481541120,11230,11220,11230,11220,44
20241217,111700,481047290,11220,11220,11220,11220,0
20241217,111600,481047290,11220,11220,11220,11220,37
20241217,111500,480632150,11230,11230,11230,11230,5
20241217,111400,480576000,11220,11230,11230,11220,26
20241217,111300,480284270,11220,11220,11220,11220,126
20241217,111200,478870550,11230,11230,11230,11230,14
20241217,111100,478713330,11220,11220,11220,11220,33
20241217,111000,478343070,11230,11230,11230,11230,0
20241217,110900,478343070,11230,11230,11230,11230,5
20241217,110800,478286920,11230,11230,11230,11230,40
20241217,110700,477837720,11220,11230,11230,11220,102
20241217,110600,476692740,11220,11220,11220,11220,35
20241217,110500,476300040,11230,11240,11240,11230,978
20241217,110400,465307380,11240,11240,11240,11240,83
20241217,110300,464374460,11240,11250,11250,11240,248
20241217,110200,461586240,11260,11250,11260,11250,50
20241217,110100,461023540,11250,11250,11260,11250,488
20241217,110000,455532990,11250,11240,11250,11240,39
20241217,105900,455094540,11230,11230,11230,11230,0
20241217,105800,455094540,11230,11230,11230,11230,40
20241217,105700,454645340,11220,11200,11220,11200,289
20241217,105600,451403430,11200,11210,11210,11200,35
20241217,105500,451011100,11210,11170,11210,11170,47
20241217,105400,450485690,11210,11190,11210,11190,19
20241217,105300,450272910,11210,11180,11210,11180,133
20241217,105200,448785270,11180,11180,11180,11170,43
20241217,105100,448304850,11180,11190,11190,11180,38
20241217,105000,447879810,11170,11180,11180,11170,150
20241217,104900,446204300,11180,11190,11210,11180,434
20241217,104800,441341810,11190,11170,11190,11160,49
20241217,104700,440794520,11190,11180,11200,11180,413
20241217,104600,436169060,11200,11130,11200,11130,165
20241217,104500,434329820,11130,11140,11140,11120,54
20241217,104400,433729200,11200,11120,11200,11120,452
20241217,104300,428697660,11110,11100,11110,11100,596
20241217,104200,422078090,11110,11110,11110,11110,48
20241217,104100,421544810,11110,11110,11110,11110,26
20241217,104000,421255950,11110,11110,11110,11110,2
20241217,103900,421233730,11110,11120,11120,11110,135
20241217,103800,419733530,11130,11130,11130,11130,11
20241217,103700,419611100,11130,11130,11130,11130,414
20241217,103600,415003280,11120,11120,11120,11120,10
20241217,103500,414892080,11110,11110,11110,11110,38
20241217,103400,414469900,11110,11110,11110,11110,0
20241217,103300,414469900,11110,11110,11110,11100,135
20241217,103200,412971010,11110,11170,11170,11110,1335
20241217,103100,398091620,11170,11170,11170,11170,0
20241217,103000,398091620,11170,11190,11190,11170,573
20241217,102900,391683110,11200,11200,11200,11200,30
20241217,102800,391347110,11210,11190,11210,11190,55
20241217,102700,390731600,11190,11210,11210,11190,692
20241217,102600,382981550,11210,11210,11210,11210,95
20241217,102500,381916600,11220,11220,11220,11220,0
20241217,102400,381916600,11220,11220,11220,11220,191
20241217,102300,379773580,11230,11220,11230,11220,47
20241217,102200,379246150,11230,11230,11230,11230,100
20241217,102100,378123150,11230,11260,11260,11230,880
20241217,102000,368236190,11270,11270,11270,11270,6
20241217,101900,368168570,11270,11290,11290,11270,3
20241217,101800,368134740,11270,11250,11270,11250,5
20241217,101700,368078420,11230,11250,11250,11230,159
20241217,101600,366290250,11230,11230,11230,11230,31
20241217,101500,365942120,11250,11240,11250,11240,425
20241217,101400,361164940,11240,11250,11250,11240,201
20241217,101300,358905500,11250,11250,11250,11250,100
20241217,101200,357780500,11240,11240,11240,11240,36
20241217,101100,357375860,11240,11240,11240,11240,0
20241217,101000,357375860,11240,11250,11250,11240,12
20241217,100900,357240870,11220,11280,11280,11220,1399
20241217,100800,341506640,11280,11300,11300,11280,42
20241217,100700,341032740,11300,11280,11300,11280,215
20241217,100600,338603760,11280,11280,11290,11280,161
20241217,100500,336786890,11250,11250,11250,11250,37
20241217,100400,336370640,11250,11250,11250,11250,0
20241217,100300,336370640,11250,11260,11260,11250,129
20241217,100200,334918380,11240,11240,11240,11240,0
20241217,100100,334918380,11240,11230,11250,11230,378
20241217,100000,330671150,11240,11250,11250,11240,72
20241217,095900,329861660,11240,11240,11240,11240,0
20241217,095800,329861660,11240,11240,11240,11240,101
20241217,095700,328726420,11250,11250,11250,11250,131
20241217,095600,327252670,11260,11260,11260,11260,1137
20241217,095500,314450050,11270,11280,11280,11270,1104
20241217,095400,302000560,11290,11300,11300,11290,786
20241217,095300,293119780,11310,11300,11310,11300,109
20241217,095200,291887990,11300,11310,11310,11300,212
20241217,095100,289492290,11320,11320,11330,11320,244
20241217,095000,286730160,11320,11320,11320,11320,35
20241217,094900,286333960,11320,11320,11320,11320,10
20241217,094800,286220760,11320,11320,11320,11320,28
20241217,094700,285903800,11320,11300,11320,11300,27
20241217,094600,285598680,11300,11300,11300,11300,1
20241217,094500,285587380,11270,11270,11270,11270,40
20241217,094400,285136580,11270,11250,11270,11240,298
20241217,094300,281786640,11260,11310,11310,11260,336
20241217,094200,277999630,11310,11300,11320,11280,167
20241217,094100,276113270,11310,11260,11310,11260,142
20241217,094000,274513660,11260,11300,11300,11260,291
20241217,093900,271232810,11370,11310,11370,11310,111
20241217,093800,269977270,11310,11320,11340,11300,212
20241217,093700,267579260,11350,11350,11350,11350,0
20241217,093600,267579260,11350,11360,11370,11320,2155
20241217,093500,243123890,11360,11340,11360,11340,27
20241217,093400,242817680,11340,11360,11390,11320,346
20241217,093300,238891670,11360,11330,11390,11330,135
20241217,093200,237359590,11340,11340,11340,11340,1
20241217,093100,237348250,11320,11320,11350,11300,63
20241217,093000,236635340,11320,11310,11330,11310,658
20241217,092900,229181540,11280,11310,11330,11280,58
20241217,092800,228526660,11270,11270,11270,11270,116
20241217,092700,227219340,11270,11270,11270,11260,761
20241217,092600,218642970,11280,11280,11280,11280,32
20241217,092500,218282010,11300,11290,11300,11290,2
20241217,092400,218259420,11270,11330,11330,11270,560
20241217,092300,211929270,11350,11310,11350,11310,148
20241217,092200,210252510,11310,11270,11310,11270,1083
20241217,092100,198029630,11260,11350,11410,11250,3224
20241217,092000,161626350,11390,11360,11390,11340,410
20241217,091900,156968080,11360,11360,11360,11360,3
20241217,091800,156934000,11400,11370,11400,11370,395
20241217,091700,152436490,11360,11310,11360,11310,3218
20241217,091600,115907990,11310,11320,11320,11310,26
20241217,091500,115613820,11320,11320,11320,11320,0
20241217,091400,115613820,11320,11340,11340,11320,1251
20241217,091300,101427620,11340,11340,11340,11340,1636
20241217,091200,82875380,11340,11300,11350,11300,2762
20241217,091100,51568130,11280,11290,11290,11280,200
20241217,091000,49311130,11260,11280,11280,11260,314
20241217,090900,45774370,11230,11230,11230,11230,4
20241217,090800,45729450,11220,11260,11260,11220,398
20241217,090700,41256310,11260,11260,11260,11260,1
20241217,090600,41245050,11260,11260,11260,11260,307
20241217,090500,37788230,11270,11340,11340,11270,39
20241217,090400,37347240,11350,11300,11370,11290,119
20241217,090300,35999790,11300,11280,11300,11280,648
20241217,090200,28681450,11260,11260,11290,11260,56
20241217,090100,28050030,11260,11200,11260,11200,178
20241217,090000,26056370,11260,11190,11260,11190,2327