KissMeData/023900/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,190900,120400910,9350,9350,9350,9350,173
20241211,190800,120400910,9350,9350,9350,9350,0
20241211,190700,120400910,9350,9350,9350,9350,0
20241211,190600,120400910,9350,9350,9350,9350,0
20241211,190500,120400910,9350,9350,9350,9350,0
20241211,190400,120400910,9350,9350,9350,9350,0
20241211,190300,120400910,9350,9350,9350,9350,0
20241211,190200,120400910,9350,9350,9350,9350,0
20241211,190100,120400910,9350,9350,9350,9350,0
20241211,190000,120400910,9350,9350,9350,9350,0
20241211,185900,120400910,9350,9350,9350,9350,0
20241211,185800,120400910,9350,9350,9350,9350,0
20241211,185700,120400910,9350,9350,9350,9350,0
20241211,185600,120400910,9350,9350,9350,9350,0
20241211,185500,120400910,9350,9350,9350,9350,0
20241211,185400,120400910,9350,9350,9350,9350,0
20241211,185300,120400910,9350,9350,9350,9350,0
20241211,185200,120400910,9350,9350,9350,9350,0
20241211,185100,120400910,9350,9350,9350,9350,0
20241211,185000,120400910,9350,9350,9350,9350,0
20241211,184900,120400910,9350,9350,9350,9350,0
20241211,184800,120400910,9350,9350,9350,9350,0
20241211,184700,120400910,9350,9350,9350,9350,0
20241211,184600,120400910,9350,9350,9350,9350,0
20241211,184500,120400910,9350,9350,9350,9350,0
20241211,184400,120400910,9350,9350,9350,9350,0
20241211,184300,120400910,9350,9350,9350,9350,0
20241211,184200,120400910,9350,9350,9350,9350,0
20241211,184100,120400910,9350,9350,9350,9350,0
20241211,184000,120400910,9350,9350,9350,9350,0
20241211,183900,120400910,9350,9350,9350,9350,173
20241211,183800,120400910,9350,9350,9350,9350,0
20241211,183700,120400910,9350,9350,9350,9350,0
20241211,183600,120400910,9350,9350,9350,9350,0
20241211,183500,120400910,9350,9350,9350,9350,0
20241211,183400,120400910,9350,9350,9350,9350,0
20241211,183300,120400910,9350,9350,9350,9350,0
20241211,183200,120400910,9350,9350,9350,9350,0
20241211,183100,120400910,9350,9350,9350,9350,0
20241211,183000,120400910,9350,9350,9350,9350,0
20241211,182900,120400910,9350,9350,9350,9350,0
20241211,182800,120400910,9350,9350,9350,9350,0
20241211,182700,120400910,9350,9350,9350,9350,0
20241211,182600,120400910,9350,9350,9350,9350,0
20241211,182500,120400910,9350,9350,9350,9350,0
20241211,182400,120400910,9350,9350,9350,9350,0
20241211,182300,120400910,9350,9350,9350,9350,0
20241211,182200,120400910,9350,9350,9350,9350,0
20241211,182100,120400910,9350,9350,9350,9350,0
20241211,182000,120400910,9350,9350,9350,9350,0
20241211,181900,120400910,9350,9350,9350,9350,0
20241211,181800,120400910,9350,9350,9350,9350,0
20241211,181700,120400910,9350,9350,9350,9350,0
20241211,181600,120400910,9350,9350,9350,9350,0
20241211,181500,120400910,9350,9350,9350,9350,0
20241211,181400,120400910,9350,9350,9350,9350,0
20241211,181300,120400910,9350,9350,9350,9350,0
20241211,181200,120400910,9350,9350,9350,9350,0
20241211,181100,120400910,9350,9350,9350,9350,0
20241211,181000,120400910,9350,9350,9350,9350,0
20241211,180900,120400910,9350,9350,9350,9350,173
20241211,180800,120400910,9350,9350,9350,9350,0
20241211,180700,120400910,9350,9350,9350,9350,0
20241211,180600,120400910,9350,9350,9350,9350,0
20241211,180500,120400910,9350,9350,9350,9350,0
20241211,180400,120400910,9350,9350,9350,9350,0
20241211,180300,120400910,9350,9350,9350,9350,0
20241211,180200,120400910,9350,9350,9350,9350,0
20241211,180100,120400910,9350,9350,9350,9350,0
20241211,180000,120400910,9350,9350,9350,9350,0
20241211,175900,120400910,9350,9350,9350,9350,0
20241211,175800,120400910,9350,9350,9350,9350,0
20241211,175700,120400910,9350,9350,9350,9350,0
20241211,175600,120400910,9350,9350,9350,9350,0
20241211,175500,120400910,9350,9350,9350,9350,0
20241211,175400,120400910,9350,9350,9350,9350,0
20241211,175300,120400910,9350,9350,9350,9350,0
20241211,175200,120400910,9350,9350,9350,9350,0
20241211,175100,120400910,9350,9350,9350,9350,0
20241211,175000,120400910,9350,9350,9350,9350,0
20241211,174900,120400910,9350,9350,9350,9350,0
20241211,174800,120400910,9350,9350,9350,9350,0
20241211,174700,120400910,9350,9350,9350,9350,0
20241211,174600,120400910,9350,9350,9350,9350,0
20241211,174500,120400910,9350,9350,9350,9350,0
20241211,174400,120400910,9350,9350,9350,9350,0
20241211,174300,120400910,9350,9350,9350,9350,0
20241211,174200,120400910,9350,9350,9350,9350,0
20241211,174100,120400910,9350,9350,9350,9350,0
20241211,174000,120400910,9350,9350,9350,9350,0
20241211,173900,120400910,9350,9350,9350,9350,173
20241211,173800,120400910,9350,9350,9350,9350,0
20241211,173700,120400910,9350,9350,9350,9350,0
20241211,173600,120400910,9350,9350,9350,9350,0
20241211,173500,120400910,9350,9350,9350,9350,0
20241211,173400,120400910,9350,9350,9350,9350,0
20241211,173300,120400910,9350,9350,9350,9350,0
20241211,173200,120400910,9350,9350,9350,9350,0
20241211,173100,120400910,9350,9350,9350,9350,0
20241211,173000,120400910,9350,9350,9350,9350,0
20241211,172900,120400910,9350,9350,9350,9350,0
20241211,172800,120400910,9350,9350,9350,9350,0
20241211,172700,120400910,9350,9350,9350,9350,0
20241211,172600,120400910,9350,9350,9350,9350,0
20241211,172500,120400910,9350,9350,9350,9350,0
20241211,172400,120400910,9350,9350,9350,9350,0
20241211,172300,120400910,9350,9350,9350,9350,0
20241211,172200,120400910,9350,9350,9350,9350,0
20241211,172100,120400910,9350,9350,9350,9350,0
20241211,172000,120400910,9350,9350,9350,9350,0
20241211,171900,120400910,9350,9350,9350,9350,0
20241211,171800,120400910,9350,9350,9350,9350,0
20241211,171700,120400910,9350,9350,9350,9350,0
20241211,171600,120400910,9350,9350,9350,9350,0
20241211,171500,120400910,9350,9350,9350,9350,0
20241211,171400,120400910,9350,9350,9350,9350,0
20241211,171300,120400910,9350,9350,9350,9350,0
20241211,171200,120400910,9350,9350,9350,9350,0
20241211,171100,120400910,9350,9350,9350,9350,0
20241211,171000,120400910,9350,9350,9350,9350,0
20241211,170900,120400910,9350,9350,9350,9350,173
20241211,170800,120400910,9350,9350,9350,9350,0
20241211,170700,120400910,9350,9350,9350,9350,0
20241211,170600,120400910,9350,9350,9350,9350,0
20241211,170500,120400910,9350,9350,9350,9350,0
20241211,170400,120400910,9350,9350,9350,9350,0
20241211,170300,120400910,9350,9350,9350,9350,0
20241211,170200,120400910,9350,9350,9350,9350,0
20241211,170100,120400910,9350,9350,9350,9350,0
20241211,170000,120400910,9350,9350,9350,9350,0
20241211,165900,120400910,9350,9350,9350,9350,0
20241211,165800,120400910,9350,9350,9350,9350,0
20241211,165700,120400910,9350,9350,9350,9350,0
20241211,165600,120400910,9350,9350,9350,9350,0
20241211,165500,120400910,9350,9350,9350,9350,0
20241211,165400,120400910,9350,9350,9350,9350,0
20241211,165300,120400910,9350,9350,9350,9350,0
20241211,165200,120400910,9350,9350,9350,9350,0
20241211,165100,120400910,9350,9350,9350,9350,0
20241211,165000,120400910,9350,9350,9350,9350,0
20241211,164900,120400910,9350,9350,9350,9350,0
20241211,164800,120400910,9350,9350,9350,9350,0
20241211,164700,120400910,9350,9350,9350,9350,0
20241211,164600,120400910,9350,9350,9350,9350,0
20241211,164500,120400910,9350,9350,9350,9350,0
20241211,164400,120400910,9350,9350,9350,9350,0
20241211,164300,120400910,9350,9350,9350,9350,0
20241211,164200,120400910,9350,9350,9350,9350,0
20241211,164100,120400910,9350,9350,9350,9350,0
20241211,164000,120400910,9350,9350,9350,9350,0
20241211,163900,120400910,9350,9350,9350,9350,173
20241211,163800,120400910,9350,9350,9350,9350,0
20241211,163700,120400910,9350,9350,9350,9350,0
20241211,163600,120400910,9350,9350,9350,9350,0
20241211,163500,120400910,9350,9350,9350,9350,0
20241211,163400,120400910,9350,9350,9350,9350,0
20241211,163300,120400910,9350,9350,9350,9350,0
20241211,163200,120400910,9350,9350,9350,9350,0
20241211,163100,120400910,9350,9350,9350,9350,0
20241211,163000,120400910,9350,9350,9350,9350,0
20241211,162900,120400910,9350,9350,9350,9350,0
20241211,162800,120400910,9350,9350,9350,9350,0
20241211,162700,120400910,9350,9350,9350,9350,0
20241211,162600,120400910,9350,9350,9350,9350,0
20241211,162500,120400910,9350,9350,9350,9350,0
20241211,162400,120400910,9350,9350,9350,9350,0
20241211,162300,120400910,9350,9350,9350,9350,0
20241211,162200,120400910,9350,9350,9350,9350,0
20241211,162100,120400910,9350,9350,9350,9350,0
20241211,162000,120400910,9350,9350,9350,9350,0
20241211,161900,120400910,9350,9350,9350,9350,0
20241211,161800,120400910,9350,9350,9350,9350,0
20241211,161700,120400910,9350,9350,9350,9350,0
20241211,161600,120400910,9350,9350,9350,9350,0
20241211,161500,120400910,9350,9350,9350,9350,0
20241211,161400,120400910,9350,9350,9350,9350,0
20241211,161300,120400910,9350,9350,9350,9350,0
20241211,161200,120400910,9350,9350,9350,9350,0
20241211,161100,120400910,9350,9350,9350,9350,0
20241211,161000,120400910,9350,9350,9350,9350,0
20241211,160900,120400910,9350,9350,9350,9350,173
20241211,160800,120400910,9350,9350,9350,9350,0
20241211,160700,120400910,9350,9350,9350,9350,0
20241211,160600,120400910,9350,9350,9350,9350,0
20241211,160500,120400910,9350,9350,9350,9350,0
20241211,160400,120400910,9350,9350,9350,9350,0
20241211,160300,120400910,9350,9350,9350,9350,0
20241211,160200,120400910,9350,9350,9350,9350,0
20241211,160100,120400910,9350,9350,9350,9350,0
20241211,160000,120400910,9350,9350,9350,9350,0
20241211,155900,120400910,9350,9350,9350,9350,0
20241211,155800,120400910,9350,9350,9350,9350,0
20241211,155700,120400910,9350,9350,9350,9350,0
20241211,155600,120400910,9350,9350,9350,9350,0
20241211,155500,120400910,9350,9350,9350,9350,0
20241211,155400,120400910,9350,9350,9350,9350,0
20241211,155300,120400910,9350,9350,9350,9350,0
20241211,155200,120400910,9350,9350,9350,9350,0
20241211,155100,120400910,9350,9350,9350,9350,0
20241211,155000,120400910,9350,9350,9350,9350,0
20241211,154900,120400910,9350,9350,9350,9350,0
20241211,154800,120400910,9350,9350,9350,9350,0
20241211,154700,120400910,9350,9350,9350,9350,0
20241211,154600,120400910,9350,9350,9350,9350,0
20241211,154500,120400910,9350,9350,9350,9350,0
20241211,154400,120400910,9350,9350,9350,9350,0
20241211,154300,120400910,9350,9350,9350,9350,0
20241211,154200,120400910,9350,9350,9350,9350,0
20241211,154100,120400910,9350,9350,9350,9350,0
20241211,154000,120400910,9350,9350,9350,9350,0
20241211,153900,120400910,9350,9350,9350,9350,173
20241211,153800,120400910,9350,9350,9350,9350,0
20241211,153700,120400910,9350,9350,9350,9350,0
20241211,153600,120400910,9350,9350,9350,9350,0
20241211,153500,120400910,9350,9350,9350,9350,0
20241211,153400,120400910,9350,9350,9350,9350,0
20241211,153300,120400910,9350,9350,9350,9350,0
20241211,153200,120400910,9350,9350,9350,9350,0
20241211,153100,120400910,9350,9350,9350,9350,0
20241211,153000,120400910,9350,9350,9350,9350,173
20241211,152900,118783360,9270,9270,9270,9270,0
20241211,152800,118783360,9270,9270,9270,9270,0
20241211,152700,118783360,9270,9270,9270,9270,0
20241211,152600,118783360,9270,9270,9270,9270,0
20241211,152500,118783360,9270,9270,9270,9270,0
20241211,152400,118783360,9270,9270,9270,9270,0
20241211,152300,118783360,9270,9270,9270,9270,0
20241211,152200,118783360,9270,9270,9270,9270,0
20241211,152100,118783360,9270,9270,9270,9270,0
20241211,152000,118783360,9270,9270,9270,9270,0
20241211,151900,118783360,9270,9290,9360,9270,562
20241211,151800,113543360,9270,9270,9270,9270,42
20241211,151700,113154020,9270,9270,9270,9270,1
20241211,151600,113144750,9270,9270,9270,9270,1
20241211,151500,113135480,9270,9270,9270,9270,2
20241211,151400,113116940,9290,9270,9290,9270,153
20241211,151300,111698270,9270,9270,9270,9270,0
20241211,151200,111698270,9270,9270,9270,9270,0
20241211,151100,111698270,9270,9290,9290,9270,206
20241211,151000,109788430,9290,9280,9290,9280,12
20241211,150900,109677050,9290,9270,9350,9270,1629
20241211,150800,94458510,9250,9250,9250,9250,0
20241211,150700,94458510,9250,9250,9250,9250,1
20241211,150600,94449260,9240,9240,9240,9240,0
20241211,150500,94449260,9240,9240,9240,9240,0
20241211,150400,94449260,9240,9240,9240,9240,0
20241211,150300,94449260,9240,9240,9240,9240,0
20241211,150200,94449260,9240,9240,9240,9240,4
20241211,150100,94412300,9240,9250,9250,9240,32
20241211,150000,94116610,9240,9240,9240,9240,0
20241211,145900,94116610,9240,9240,9240,9240,0
20241211,145800,94116610,9240,9240,9240,9240,0
20241211,145700,94116610,9240,9240,9240,9240,0
20241211,145600,94116610,9240,9240,9240,9240,0
20241211,145500,94116610,9240,9240,9240,9240,0
20241211,145400,94116610,9240,9240,9240,9240,0
20241211,145300,94116610,9240,9240,9240,9240,0
20241211,145200,94116610,9240,9240,9240,9240,0
20241211,145100,94116610,9240,9240,9240,9240,0
20241211,145000,94116610,9240,9250,9250,9240,103
20241211,144900,93164860,9250,9250,9250,9250,7
20241211,144800,93100110,9250,9250,9250,9250,1
20241211,144700,93090860,9250,9250,9250,9250,0
20241211,144600,93090860,9250,9250,9250,9250,0
20241211,144500,93090860,9250,9250,9250,9250,2
20241211,144400,93072360,9250,9250,9250,9240,4
20241211,144300,93035370,9250,9250,9250,9250,6
20241211,144200,92979870,9250,9250,9250,9250,5
20241211,144100,92933620,9250,9250,9250,9250,7
20241211,144000,92868870,9250,9240,9250,9240,8
20241211,143900,92794920,9240,9240,9240,9230,16
20241211,143800,92647180,9240,9240,9240,9240,5
20241211,143700,92600980,9240,9240,9240,9240,6
20241211,143600,92545540,9240,9240,9240,9240,6
20241211,143500,92490100,9250,9240,9250,9240,2
20241211,143400,92471610,9230,9230,9230,9230,0
20241211,143300,92471610,9230,9230,9230,9230,0
20241211,143200,92471610,9230,9250,9250,9230,510
20241211,143100,87764270,9250,9250,9250,9250,0
20241211,143000,87764270,9250,9250,9250,9250,0
20241211,142900,87764270,9250,9250,9250,9250,2
20241211,142800,87745770,9250,9250,9250,9250,0
20241211,142700,87745770,9250,9250,9250,9250,2
20241211,142600,87727270,9250,9250,9250,9250,1
20241211,142500,87718020,9270,9240,9270,9240,3
20241211,142400,87690260,9240,9240,9240,9240,0
20241211,142300,87690260,9240,9240,9240,9240,2
20241211,142200,87671780,9250,9230,9250,9230,2
20241211,142100,87653300,9210,9210,9210,9210,0
20241211,142000,87653300,9210,9210,9210,9210,0
20241211,141900,87653300,9210,9210,9210,9210,0
20241211,141800,87653300,9210,9210,9210,9210,0
20241211,141700,87653300,9210,9210,9210,9210,90
20241211,141600,86824400,9210,9210,9210,9210,100
20241211,141500,85903400,9250,9230,9250,9230,2
20241211,141400,85884920,9210,9220,9220,9210,500
20241211,141300,81279550,9220,9220,9220,9220,0
20241211,141200,81279550,9220,9220,9220,9220,0
20241211,141100,81279550,9220,9220,9220,9220,0
20241211,141000,81279550,9220,9220,9220,9220,130
20241211,140900,80080950,9220,9220,9220,9220,100
20241211,140800,79158950,9230,9240,9240,9220,162
20241211,140700,77664570,9240,9250,9250,9240,28
20241211,140600,77405760,9250,9270,9270,9250,11
20241211,140500,77303990,9250,9250,9250,9250,0
20241211,140400,77303990,9250,9250,9250,9230,133
20241211,140300,76074340,9250,9250,9250,9250,4
20241211,140200,76037340,9240,9240,9240,9240,6
20241211,140100,75981900,9240,9240,9240,9240,5
20241211,140000,75935700,9240,9240,9240,9220,104
20241211,135900,74976640,9240,9230,9240,9220,15
20241211,135800,74838260,9220,9220,9220,9220,0
20241211,135700,74838260,9220,9270,9270,9220,1853
20241211,135600,57749010,9270,9270,9270,9270,0
20241211,135500,57749010,9270,9270,9270,9270,1
20241211,135400,57739740,9270,9270,9270,9270,0
20241211,135300,57739740,9270,9270,9270,9270,0
20241211,135200,57739740,9270,9270,9270,9270,0
20241211,135100,57739740,9270,9270,9270,9270,0
20241211,135000,57739740,9270,9270,9270,9270,0
20241211,134900,57739740,9270,9270,9270,9270,0
20241211,134800,57739740,9270,9270,9270,9270,0
20241211,134700,57739740,9270,9270,9270,9270,20
20241211,134600,57554340,9280,9280,9280,9280,0
20241211,134500,57554340,9280,9280,9280,9280,0
20241211,134400,57554340,9280,9280,9280,9280,0
20241211,134300,57554340,9280,9280,9280,9280,0
20241211,134200,57554340,9280,9280,9280,9280,0
20241211,134100,57554340,9280,9290,9290,9280,591
20241211,134000,52068390,9320,9320,9320,9320,0
20241211,133900,52068390,9320,9320,9320,9320,1
20241211,133800,52059070,9300,9300,9300,9300,0
20241211,133700,52059070,9300,9300,9300,9300,0
20241211,133600,52059070,9300,9300,9300,9300,0
20241211,133500,52059070,9300,9300,9300,9300,0
20241211,133400,52059070,9300,9300,9300,9300,0
20241211,133300,52059070,9300,9300,9300,9300,9
20241211,133200,51975370,9300,9300,9300,9300,0
20241211,133100,51975370,9300,9300,9300,9300,0
20241211,133000,51975370,9300,9300,9300,9300,0
20241211,132900,51975370,9300,9300,9300,9300,0
20241211,132800,51975370,9300,9300,9300,9300,0
20241211,132700,51975370,9300,9300,9300,9300,0
20241211,132600,51975370,9300,9300,9300,9300,0
20241211,132500,51975370,9300,9300,9300,9300,0
20241211,132400,51975370,9300,9300,9300,9300,0
20241211,132300,51975370,9300,9300,9300,9300,0
20241211,132200,51975370,9300,9300,9300,9300,0
20241211,132100,51975370,9300,9300,9300,9300,0
20241211,132000,51975370,9300,9300,9300,9300,0
20241211,131900,51975370,9300,9300,9300,9300,10
20241211,131800,51882370,9310,9310,9310,9310,0
20241211,131700,51882370,9310,9310,9310,9310,19
20241211,131600,51705480,9300,9300,9300,9300,0
20241211,131500,51705480,9300,9300,9300,9300,0
20241211,131400,51705480,9300,9300,9300,9300,0
20241211,131300,51705480,9300,9300,9300,9300,0
20241211,131200,51705480,9300,9300,9300,9300,1
20241211,131100,51696180,9290,9290,9290,9290,0
20241211,131000,51696180,9290,9290,9290,9290,26
20241211,130900,51454640,9290,9290,9290,9290,4
20241211,130800,51417480,9290,9290,9290,9290,0
20241211,130700,51417480,9290,9290,9290,9290,1
20241211,130600,51408190,9290,9290,9290,9290,6
20241211,130500,51352450,9290,9290,9290,9290,4
20241211,130400,51315290,9280,9280,9280,9280,0
20241211,130300,51315290,9280,9280,9280,9280,0
20241211,130200,51315290,9280,9280,9280,9280,0
20241211,130100,51315290,9280,9280,9280,9280,0
20241211,130000,51315290,9280,9280,9280,9280,4
20241211,125900,51278170,9290,9290,9290,9290,0
20241211,125800,51278170,9290,9290,9290,9290,0
20241211,125700,51278170,9290,9290,9290,9290,0
20241211,125600,51278170,9290,9290,9290,9290,0
20241211,125500,51278170,9290,9290,9290,9290,0
20241211,125400,51278170,9290,9290,9290,9290,49
20241211,125300,50822960,9310,9300,9310,9300,10
20241211,125200,50729870,9290,9290,9290,9290,0
20241211,125100,50729870,9290,9290,9290,9290,0
20241211,125000,50729870,9290,9290,9290,9290,0
20241211,124900,50729870,9290,9290,9290,9290,1
20241211,124800,50720580,9330,9330,9330,9330,0
20241211,124700,50720580,9330,9330,9330,9330,0
20241211,124600,50720580,9330,9330,9330,9330,0
20241211,124500,50720580,9330,9330,9330,9330,0
20241211,124400,50720580,9330,9330,9330,9330,0
20241211,124300,50720580,9330,9330,9330,9330,0
20241211,124200,50720580,9330,9330,9330,9330,0
20241211,124100,50720580,9330,9270,9330,9270,5
20241211,124000,50674130,9280,9260,9290,9260,264
20241211,123900,48228940,9250,9250,9250,9250,0
20241211,123800,48228940,9250,9250,9250,9250,0
20241211,123700,48228940,9250,9250,9250,9250,0
20241211,123600,48228940,9250,9250,9250,9250,3
20241211,123500,48201190,9250,9250,9250,9250,98
20241211,123400,47294690,9240,9240,9240,9240,0
20241211,123300,47294690,9240,9240,9240,9240,0
20241211,123200,47294690,9240,9240,9240,9240,0
20241211,123100,47294690,9240,9240,9240,9240,0
20241211,123000,47294690,9240,9240,9240,9240,0
20241211,122900,47294690,9240,9240,9240,9240,0
20241211,122800,47294690,9240,9240,9240,9240,0
20241211,122700,47294690,9240,9240,9240,9240,0
20241211,122600,47294690,9240,9240,9240,9240,0
20241211,122500,47294690,9240,9240,9240,9240,0
20241211,122400,47294690,9240,9240,9240,9240,0
20241211,122300,47294690,9240,9240,9240,9240,337
20241211,122200,44180810,9240,9240,9240,9240,0
20241211,122100,44180810,9240,9240,9240,9240,0
20241211,122000,44180810,9240,9240,9240,9240,39
20241211,121900,43820450,9240,9240,9240,9240,11
20241211,121800,43718810,9250,9250,9250,9250,0
20241211,121700,43718810,9250,9250,9250,9250,0
20241211,121600,43718810,9250,9250,9250,9250,0
20241211,121500,43718810,9250,9250,9250,9250,1
20241211,121400,43709560,9240,9240,9240,9240,0
20241211,121300,43709560,9240,9240,9240,9240,0
20241211,121200,43709560,9240,9240,9240,9240,18
20241211,121100,43543240,9240,9230,9240,9230,4
20241211,121000,43506300,9240,9240,9240,9240,0
20241211,120900,43506300,9240,9240,9240,9240,0
20241211,120800,43506300,9240,9240,9240,9240,0
20241211,120700,43506300,9240,9240,9240,9240,0
20241211,120600,43506300,9240,9240,9240,9240,0
20241211,120500,43506300,9240,9240,9240,9240,0
20241211,120400,43506300,9240,9240,9240,9240,1
20241211,120300,43497060,9240,9240,9240,9240,1
20241211,120200,43487820,9240,9240,9240,9240,1
20241211,120100,43478580,9240,9240,9240,9240,0
20241211,120000,43478580,9240,9240,9240,9240,1
20241211,115900,43469340,9240,9240,9240,9240,4
20241211,115800,43432380,9240,9240,9240,9240,5
20241211,115700,43386180,9220,9220,9220,9220,0
20241211,115600,43386180,9220,9220,9220,9220,0
20241211,115500,43386180,9220,9220,9220,9220,1
20241211,115400,43376960,9240,9240,9240,9240,0
20241211,115300,43376960,9240,9240,9240,9240,1
20241211,115200,43367720,9250,9250,9250,9250,0
20241211,115100,43367720,9250,9250,9250,9250,0
20241211,115000,43367720,9250,9250,9250,9250,0
20241211,114900,43367720,9250,9250,9250,9250,0
20241211,114800,43367720,9250,9240,9250,9240,50
20241211,114700,42905230,9250,9230,9250,9230,50
20241211,114600,42442760,9230,9230,9230,9230,107
20241211,114500,41455150,9250,9250,9250,9250,0
20241211,114400,41455150,9250,9250,9250,9250,0
20241211,114300,41455150,9250,9250,9250,9250,0
20241211,114200,41455150,9250,9250,9250,9250,0
20241211,114100,41455150,9250,9250,9250,9250,0
20241211,114000,41455150,9250,9250,9250,9250,0
20241211,113900,41455150,9250,9250,9250,9250,0
20241211,113800,41455150,9250,9250,9250,9250,0
20241211,113700,41455150,9250,9250,9250,9250,1
20241211,113600,41445900,9250,9250,9250,9250,1
20241211,113500,41436650,9230,9240,9240,9230,12
20241211,113400,41325880,9230,9230,9230,9230,0
20241211,113300,41325880,9230,9230,9230,9230,0
20241211,113200,41325880,9230,9230,9230,9230,0
20241211,113100,41325880,9230,9230,9230,9230,436
20241211,113000,37301600,9220,9220,9220,9220,0
20241211,112900,37301600,9220,9220,9220,9220,0
20241211,112800,37301600,9220,9220,9220,9220,0
20241211,112700,37301600,9220,9220,9220,9220,0
20241211,112600,37301600,9220,9220,9220,9220,100
20241211,112500,36379600,9220,9220,9220,9220,0
20241211,112400,36379600,9220,9220,9220,9220,0
20241211,112300,36379600,9220,9220,9220,9220,0
20241211,112200,36379600,9220,9220,9220,9220,0
20241211,112100,36379600,9220,9220,9220,9220,4
20241211,112000,36342720,9220,9220,9220,9220,17
20241211,111900,36185980,9220,9220,9220,9220,0
20241211,111800,36185980,9220,9220,9220,9220,0
20241211,111700,36185980,9220,9220,9220,9220,0
20241211,111600,36185980,9220,9230,9230,9220,6
20241211,111500,36130610,9220,9220,9220,9220,0
20241211,111400,36130610,9220,9220,9220,9220,0
20241211,111300,36130610,9220,9220,9220,9220,0
20241211,111200,36130610,9220,9220,9220,9220,0
20241211,111100,36130610,9220,9220,9220,9220,0
20241211,111000,36130610,9220,9220,9220,9220,0
20241211,110900,36130610,9220,9220,9220,9220,0
20241211,110800,36130610,9220,9220,9220,9220,0
20241211,110700,36130610,9220,9250,9250,9220,581
20241211,110600,30759330,9250,9250,9250,9250,0
20241211,110500,30759330,9250,9250,9250,9250,10
20241211,110400,30666830,9260,9260,9260,9260,0
20241211,110300,30666830,9260,9260,9260,9260,3
20241211,110200,30639050,9260,9260,9260,9260,0
20241211,110100,30639050,9260,9260,9260,9260,0
20241211,110000,30639050,9260,9260,9260,9260,1
20241211,105900,30629790,9260,9260,9260,9260,96
20241211,105800,29740830,9260,9260,9260,9260,0
20241211,105700,29740830,9260,9260,9260,9260,0
20241211,105600,29740830,9260,9260,9260,9260,0
20241211,105500,29740830,9260,9280,9280,9260,464
20241211,105400,25441440,9280,9280,9280,9280,0
20241211,105300,25441440,9280,9280,9280,9280,0
20241211,105200,25441440,9280,9280,9280,9280,0
20241211,105100,25441440,9280,9280,9280,9280,35
20241211,105000,25116640,9280,9290,9290,9280,44
20241211,104900,24708290,9300,9300,9300,9300,0
20241211,104800,24708290,9300,9300,9300,9300,0
20241211,104700,24708290,9300,9300,9300,9300,0
20241211,104600,24708290,9300,9300,9300,9300,0
20241211,104500,24708290,9300,9300,9300,9300,0
20241211,104400,24708290,9300,9300,9300,9300,0
20241211,104300,24708290,9300,9300,9300,9300,0
20241211,104200,24708290,9300,9300,9300,9300,0
20241211,104100,24708290,9300,9300,9300,9300,0
20241211,104000,24708290,9300,9300,9300,9300,0
20241211,103900,24708290,9300,9300,9300,9300,1
20241211,103800,24698990,9310,9310,9310,9310,0
20241211,103700,24698990,9310,9300,9310,9300,2
20241211,103600,24680380,9330,9330,9330,9330,0
20241211,103500,24680380,9330,9300,9330,9300,4
20241211,103400,24643120,9330,9300,9330,9300,3
20241211,103300,24615180,9290,9290,9290,9290,0
20241211,103200,24615180,9290,9290,9290,9290,5
20241211,103100,24568730,9290,9290,9290,9290,0
20241211,103000,24568730,9290,9290,9290,9290,1
20241211,102900,24559440,9290,9290,9290,9290,0
20241211,102800,24559440,9290,9290,9290,9290,0
20241211,102700,24559440,9290,9290,9290,9290,0
20241211,102600,24559440,9290,9290,9290,9290,0
20241211,102500,24559440,9290,9290,9290,9290,2
20241211,102400,24540860,9290,9290,9290,9290,49
20241211,102300,24085650,9290,9290,9290,9290,0
20241211,102200,24085650,9290,9290,9290,9290,0
20241211,102100,24085650,9290,9290,9290,9290,2
20241211,102000,24067070,9290,9290,9290,9290,1
20241211,101900,24057780,9280,9290,9350,9280,126
20241211,101800,22881150,9350,9280,9350,9280,23
20241211,101700,22667230,9280,9280,9280,9280,1
20241211,101600,22657950,9280,9280,9280,9280,1
20241211,101500,22648670,9290,9290,9290,9290,0
20241211,101400,22648670,9290,9290,9290,9290,0
20241211,101300,22648670,9290,9290,9290,9290,0
20241211,101200,22648670,9290,9290,9290,9290,11
20241211,101100,22546480,9300,9300,9300,9300,0
20241211,101000,22546480,9300,9300,9350,9300,55
20241211,100900,22034260,9300,9300,9300,9300,0
20241211,100800,22034260,9300,9300,9300,9300,1
20241211,100700,22024960,9300,9300,9300,9300,1
20241211,100600,22015660,9290,9290,9290,9290,0
20241211,100500,22015660,9290,9290,9290,9290,0
20241211,100400,22015660,9290,9290,9290,9290,8
20241211,100300,21941340,9290,9290,9290,9290,59
20241211,100200,21393230,9290,9290,9290,9290,0
20241211,100100,21393230,9290,9290,9290,9290,0
20241211,100000,21393230,9290,9290,9290,9290,0
20241211,095900,21393230,9290,9290,9290,9290,0
20241211,095800,21393230,9290,9290,9290,9290,0
20241211,095700,21393230,9290,9290,9290,9290,0
20241211,095600,21393230,9290,9290,9290,9290,0
20241211,095500,21393230,9290,9290,9290,9290,0
20241211,095400,21393230,9290,9290,9290,9290,0
20241211,095300,21393230,9290,9290,9290,9290,0
20241211,095200,21393230,9290,9280,9290,9280,6
20241211,095100,21337500,9300,9300,9300,9300,0
20241211,095000,21337500,9300,9300,9300,9300,0
20241211,094900,21337500,9300,9300,9300,9300,0
20241211,094800,21337500,9300,9270,9300,9270,541
20241211,094700,16309640,9240,9260,9260,9240,30
20241211,094600,16032400,9280,9280,9280,9280,0
20241211,094500,16032400,9280,9280,9280,9280,0
20241211,094400,16032400,9280,9270,9280,9270,70
20241211,094300,15383450,9260,9260,9260,9260,42
20241211,094200,14994530,9260,9260,9260,9260,2
20241211,094100,14976010,9230,9230,9230,9230,1
20241211,094000,14966780,9230,9230,9230,9230,0
20241211,093900,14966780,9230,9230,9230,9230,0
20241211,093800,14966780,9230,9240,9240,9230,247
20241211,093700,12684690,9230,9230,9230,9230,0
20241211,093600,12684690,9230,9230,9230,9230,0
20241211,093500,12684690,9230,9230,9230,9230,34
20241211,093400,12370870,9230,9260,9260,9230,152
20241211,093300,10966800,9260,9260,9260,9260,0
20241211,093200,10966800,9260,9260,9260,9260,0
20241211,093100,10966800,9260,9260,9260,9260,3
20241211,093000,10939020,9240,9240,9240,9240,1
20241211,092900,10929780,9240,9240,9240,9240,0
20241211,092800,10929780,9240,9240,9240,9240,23
20241211,092700,10717260,9240,9240,9240,9240,0
20241211,092600,10717260,9240,9240,9240,9240,0
20241211,092500,10717260,9240,9240,9240,9240,0
20241211,092400,10717260,9240,9240,9240,9240,1
20241211,092300,10708020,9270,9270,9270,9270,10
20241211,092200,10615320,9270,9270,9270,9270,0
20241211,092100,10615320,9270,9270,9270,9270,8
20241211,092000,10541160,9280,9280,9280,9280,0
20241211,091900,10541160,9280,9280,9280,9280,0
20241211,091800,10541160,9280,9230,9280,9230,220
20241211,091700,8506110,9220,9220,9220,9220,34
20241211,091600,8192630,9220,9240,9240,9220,267
20241211,091500,5727590,9240,9240,9240,9240,161
20241211,091400,4239950,9240,9240,9240,9240,79
20241211,091300,3509990,9220,9220,9230,9220,317
20241211,091200,586280,9200,9200,9200,9200,0
20241211,091100,586280,9200,9200,9200,9200,0
20241211,091000,586280,9200,9200,9200,9200,1
20241211,090900,577080,9160,9160,9160,9160,0
20241211,090800,577080,9160,9160,9160,9160,0
20241211,090700,577080,9160,9160,9160,9160,0
20241211,090600,577080,9160,9160,9160,9160,3
20241211,090500,549600,9160,9160,9160,9160,10
20241211,090400,458000,9160,9160,9160,9160,0
20241211,090300,458000,9160,9160,9160,9160,10
20241211,090200,366400,9160,9160,9160,9160,0
20241211,090100,366400,9160,9160,9160,9160,0
20241211,090000,366400,9160,9160,9160,9160,40