KissMeData/101530/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,200900,423945770,6120,6120,6120,6120,882
20241213,200800,423945770,6120,6120,6120,6120,0
20241213,200700,423945770,6120,6120,6120,6120,0
20241213,200600,423945770,6120,6120,6120,6120,0
20241213,200500,423945770,6120,6120,6120,6120,0
20241213,200400,423945770,6120,6120,6120,6120,0
20241213,200300,423945770,6120,6120,6120,6120,0
20241213,200200,423945770,6120,6120,6120,6120,0
20241213,200100,423945770,6120,6120,6120,6120,0
20241213,200000,423945770,6120,6120,6120,6120,0
20241213,195900,423945770,6120,6120,6120,6120,0
20241213,195800,423945770,6120,6120,6120,6120,0
20241213,195700,423945770,6120,6120,6120,6120,0
20241213,195600,423945770,6120,6120,6120,6120,0
20241213,195500,423945770,6120,6120,6120,6120,0
20241213,195400,423945770,6120,6120,6120,6120,0
20241213,195300,423945770,6120,6120,6120,6120,0
20241213,195200,423945770,6120,6120,6120,6120,0
20241213,195100,423945770,6120,6120,6120,6120,0
20241213,195000,423945770,6120,6120,6120,6120,0
20241213,194900,423945770,6120,6120,6120,6120,0
20241213,194800,423945770,6120,6120,6120,6120,0
20241213,194700,423945770,6120,6120,6120,6120,0
20241213,194600,423945770,6120,6120,6120,6120,0
20241213,194500,423945770,6120,6120,6120,6120,0
20241213,194400,423945770,6120,6120,6120,6120,0
20241213,194300,423945770,6120,6120,6120,6120,0
20241213,194200,423945770,6120,6120,6120,6120,0
20241213,194100,423945770,6120,6120,6120,6120,0
20241213,194000,423945770,6120,6120,6120,6120,0
20241213,193900,423945770,6120,6120,6120,6120,882
20241213,193800,423945770,6120,6120,6120,6120,0
20241213,193700,423945770,6120,6120,6120,6120,0
20241213,193600,423945770,6120,6120,6120,6120,0
20241213,193500,423945770,6120,6120,6120,6120,0
20241213,193400,423945770,6120,6120,6120,6120,0
20241213,193300,423945770,6120,6120,6120,6120,0
20241213,193200,423945770,6120,6120,6120,6120,0
20241213,193100,423945770,6120,6120,6120,6120,0
20241213,193000,423945770,6120,6120,6120,6120,0
20241213,192900,423945770,6120,6120,6120,6120,0
20241213,192800,423945770,6120,6120,6120,6120,0
20241213,192700,423945770,6120,6120,6120,6120,0
20241213,192600,423945770,6120,6120,6120,6120,0
20241213,192500,423945770,6120,6120,6120,6120,0
20241213,192400,423945770,6120,6120,6120,6120,0
20241213,192300,423945770,6120,6120,6120,6120,0
20241213,192200,423945770,6120,6120,6120,6120,0
20241213,192100,423945770,6120,6120,6120,6120,0
20241213,192000,423945770,6120,6120,6120,6120,0
20241213,191900,423945770,6120,6120,6120,6120,0
20241213,191800,423945770,6120,6120,6120,6120,0
20241213,191700,423945770,6120,6120,6120,6120,0
20241213,191600,423945770,6120,6120,6120,6120,0
20241213,191500,423945770,6120,6120,6120,6120,0
20241213,191400,423945770,6120,6120,6120,6120,0
20241213,191300,423945770,6120,6120,6120,6120,0
20241213,191200,423945770,6120,6120,6120,6120,0
20241213,191100,423945770,6120,6120,6120,6120,0
20241213,191000,423945770,6120,6120,6120,6120,0
20241213,190900,423945770,6120,6120,6120,6120,882
20241213,190800,423945770,6120,6120,6120,6120,0
20241213,190700,423945770,6120,6120,6120,6120,0
20241213,190600,423945770,6120,6120,6120,6120,0
20241213,190500,423945770,6120,6120,6120,6120,0
20241213,190400,423945770,6120,6120,6120,6120,0
20241213,190300,423945770,6120,6120,6120,6120,0
20241213,190200,423945770,6120,6120,6120,6120,0
20241213,190100,423945770,6120,6120,6120,6120,0
20241213,190000,423945770,6120,6120,6120,6120,0
20241213,185900,423945770,6120,6120,6120,6120,0
20241213,185800,423945770,6120,6120,6120,6120,0
20241213,185700,423945770,6120,6120,6120,6120,0
20241213,185600,423945770,6120,6120,6120,6120,0
20241213,185500,423945770,6120,6120,6120,6120,0
20241213,185400,423945770,6120,6120,6120,6120,0
20241213,185300,423945770,6120,6120,6120,6120,0
20241213,185200,423945770,6120,6120,6120,6120,0
20241213,185100,423945770,6120,6120,6120,6120,0
20241213,185000,423945770,6120,6120,6120,6120,0
20241213,184900,423945770,6120,6120,6120,6120,0
20241213,184800,423945770,6120,6120,6120,6120,0
20241213,184700,423945770,6120,6120,6120,6120,0
20241213,184600,423945770,6120,6120,6120,6120,0
20241213,184500,423945770,6120,6120,6120,6120,0
20241213,184400,423945770,6120,6120,6120,6120,0
20241213,184300,423945770,6120,6120,6120,6120,0
20241213,184200,423945770,6120,6120,6120,6120,0
20241213,184100,423945770,6120,6120,6120,6120,0
20241213,184000,423945770,6120,6120,6120,6120,0
20241213,183900,423945770,6120,6120,6120,6120,882
20241213,183800,423945770,6120,6120,6120,6120,0
20241213,183700,423945770,6120,6120,6120,6120,0
20241213,183600,423945770,6120,6120,6120,6120,0
20241213,183500,423945770,6120,6120,6120,6120,0
20241213,183400,423945770,6120,6120,6120,6120,0
20241213,183300,423945770,6120,6120,6120,6120,0
20241213,183200,423945770,6120,6120,6120,6120,0
20241213,183100,423945770,6120,6120,6120,6120,0
20241213,183000,423945770,6120,6120,6120,6120,0
20241213,182900,423945770,6120,6120,6120,6120,0
20241213,182800,423945770,6120,6120,6120,6120,0
20241213,182700,423945770,6120,6120,6120,6120,0
20241213,182600,423945770,6120,6120,6120,6120,0
20241213,182500,423945770,6120,6120,6120,6120,0
20241213,182400,423945770,6120,6120,6120,6120,0
20241213,182300,423945770,6120,6120,6120,6120,0
20241213,182200,423945770,6120,6120,6120,6120,0
20241213,182100,423945770,6120,6120,6120,6120,0
20241213,182000,423945770,6120,6120,6120,6120,0
20241213,181900,423945770,6120,6120,6120,6120,0
20241213,181800,423945770,6120,6120,6120,6120,0
20241213,181700,423945770,6120,6120,6120,6120,0
20241213,181600,423945770,6120,6120,6120,6120,0
20241213,181500,423945770,6120,6120,6120,6120,0
20241213,181400,423945770,6120,6120,6120,6120,0
20241213,181300,423945770,6120,6120,6120,6120,0
20241213,181200,423945770,6120,6120,6120,6120,0
20241213,181100,423945770,6120,6120,6120,6120,0
20241213,181000,423945770,6120,6120,6120,6120,0
20241213,180900,423945770,6120,6120,6120,6120,882
20241213,180800,423945770,6120,6120,6120,6120,0
20241213,180700,423945770,6120,6120,6120,6120,0
20241213,180600,423945770,6120,6120,6120,6120,0
20241213,180500,423945770,6120,6120,6120,6120,0
20241213,180400,423945770,6120,6120,6120,6120,0
20241213,180300,423945770,6120,6120,6120,6120,0
20241213,180200,423945770,6120,6120,6120,6120,0
20241213,180100,423945770,6120,6120,6120,6120,0
20241213,180000,423945770,6120,6120,6120,6120,0
20241213,175900,423945770,6120,6120,6120,6120,0
20241213,175800,423945770,6120,6120,6120,6120,0
20241213,175700,423945770,6120,6120,6120,6120,0
20241213,175600,423945770,6120,6120,6120,6120,0
20241213,175500,423945770,6120,6120,6120,6120,0
20241213,175400,423945770,6120,6120,6120,6120,0
20241213,175300,423945770,6120,6120,6120,6120,0
20241213,175200,423945770,6120,6120,6120,6120,0
20241213,175100,423945770,6120,6120,6120,6120,0
20241213,175000,423945770,6120,6120,6120,6120,0
20241213,174900,423945770,6120,6120,6120,6120,0
20241213,174800,423945770,6120,6120,6120,6120,0
20241213,174700,423945770,6120,6120,6120,6120,0
20241213,174600,423945770,6120,6120,6120,6120,0
20241213,174500,423945770,6120,6120,6120,6120,0
20241213,174400,423945770,6120,6120,6120,6120,0
20241213,174300,423945770,6120,6120,6120,6120,0
20241213,174200,423945770,6120,6120,6120,6120,0
20241213,174100,423945770,6120,6120,6120,6120,0
20241213,174000,423945770,6120,6120,6120,6120,0
20241213,173900,423945770,6120,6120,6120,6120,882
20241213,173800,423945770,6120,6120,6120,6120,0
20241213,173700,423945770,6120,6120,6120,6120,0
20241213,173600,423945770,6120,6120,6120,6120,0
20241213,173500,423945770,6120,6120,6120,6120,0
20241213,173400,423945770,6120,6120,6120,6120,0
20241213,173300,423945770,6120,6120,6120,6120,0
20241213,173200,423945770,6120,6120,6120,6120,0
20241213,173100,423945770,6120,6120,6120,6120,0
20241213,173000,423945770,6120,6120,6120,6120,0
20241213,172900,423945770,6120,6120,6120,6120,0
20241213,172800,423945770,6120,6120,6120,6120,0
20241213,172700,423945770,6120,6120,6120,6120,0
20241213,172600,423945770,6120,6120,6120,6120,0
20241213,172500,423945770,6120,6120,6120,6120,0
20241213,172400,423945770,6120,6120,6120,6120,0
20241213,172300,423945770,6120,6120,6120,6120,0
20241213,172200,423945770,6120,6120,6120,6120,0
20241213,172100,423945770,6120,6120,6120,6120,0
20241213,172000,423945770,6120,6120,6120,6120,0
20241213,171900,423945770,6120,6120,6120,6120,0
20241213,171800,423945770,6120,6120,6120,6120,0
20241213,171700,423945770,6120,6120,6120,6120,0
20241213,171600,423945770,6120,6120,6120,6120,0
20241213,171500,423945770,6120,6120,6120,6120,0
20241213,171400,423945770,6120,6120,6120,6120,0
20241213,171300,423945770,6120,6120,6120,6120,0
20241213,171200,423945770,6120,6120,6120,6120,0
20241213,171100,423945770,6120,6120,6120,6120,0
20241213,171000,423945770,6120,6120,6120,6120,0
20241213,170900,423945770,6120,6120,6120,6120,882
20241213,170800,423945770,6120,6120,6120,6120,0
20241213,170700,423945770,6120,6120,6120,6120,0
20241213,170600,423945770,6120,6120,6120,6120,0
20241213,170500,423945770,6120,6120,6120,6120,0
20241213,170400,423945770,6120,6120,6120,6120,0
20241213,170300,423945770,6120,6120,6120,6120,0
20241213,170200,423945770,6120,6120,6120,6120,0
20241213,170100,423945770,6120,6120,6120,6120,0
20241213,170000,423945770,6120,6120,6120,6120,0
20241213,165900,423945770,6120,6120,6120,6120,0
20241213,165800,423945770,6120,6120,6120,6120,0
20241213,165700,423945770,6120,6120,6120,6120,0
20241213,165600,423945770,6120,6120,6120,6120,0
20241213,165500,423945770,6120,6120,6120,6120,0
20241213,165400,423945770,6120,6120,6120,6120,0
20241213,165300,423945770,6120,6120,6120,6120,0
20241213,165200,423945770,6120,6120,6120,6120,0
20241213,165100,423945770,6120,6120,6120,6120,0
20241213,165000,423945770,6120,6120,6120,6120,0
20241213,164900,423945770,6120,6120,6120,6120,0
20241213,164800,423945770,6120,6120,6120,6120,0
20241213,164700,423945770,6120,6120,6120,6120,0
20241213,164600,423945770,6120,6120,6120,6120,0
20241213,164500,423945770,6120,6120,6120,6120,0
20241213,164400,423945770,6120,6120,6120,6120,0
20241213,164300,423945770,6120,6120,6120,6120,0
20241213,164200,423945770,6120,6120,6120,6120,0
20241213,164100,423945770,6120,6120,6120,6120,0
20241213,164000,423945770,6120,6120,6120,6120,0
20241213,163900,423945770,6120,6120,6120,6120,882
20241213,163800,423945770,6120,6120,6120,6120,0
20241213,163700,423945770,6120,6120,6120,6120,0
20241213,163600,423945770,6120,6120,6120,6120,0
20241213,163500,423945770,6120,6120,6120,6120,0
20241213,163400,423945770,6120,6120,6120,6120,0
20241213,163300,423945770,6120,6120,6120,6120,0
20241213,163200,423945770,6120,6120,6120,6120,0
20241213,163100,423945770,6120,6120,6120,6120,0
20241213,163000,423945770,6120,6120,6120,6120,0
20241213,162900,423945770,6120,6120,6120,6120,0
20241213,162800,423945770,6120,6120,6120,6120,0
20241213,162700,423945770,6120,6120,6120,6120,0
20241213,162600,423945770,6120,6120,6120,6120,0
20241213,162500,423945770,6120,6120,6120,6120,0
20241213,162400,423945770,6120,6120,6120,6120,0
20241213,162300,423945770,6120,6120,6120,6120,0
20241213,162200,423945770,6120,6120,6120,6120,0
20241213,162100,423945770,6120,6120,6120,6120,0
20241213,162000,423945770,6120,6120,6120,6120,0
20241213,161900,423945770,6120,6120,6120,6120,0
20241213,161800,423945770,6120,6120,6120,6120,0
20241213,161700,423945770,6120,6120,6120,6120,0
20241213,161600,423945770,6120,6120,6120,6120,0
20241213,161500,423945770,6120,6120,6120,6120,0
20241213,161400,423945770,6120,6120,6120,6120,0
20241213,161300,423945770,6120,6120,6120,6120,0
20241213,161200,423945770,6120,6120,6120,6120,0
20241213,161100,423945770,6120,6120,6120,6120,0
20241213,161000,423945770,6120,6120,6120,6120,0
20241213,160900,423945770,6120,6120,6120,6120,882
20241213,160800,423945770,6120,6120,6120,6120,0
20241213,160700,423945770,6120,6120,6120,6120,0
20241213,160600,423945770,6120,6120,6120,6120,0
20241213,160500,423945770,6120,6120,6120,6120,0
20241213,160400,423945770,6120,6120,6120,6120,0
20241213,160300,423945770,6120,6120,6120,6120,0
20241213,160200,423945770,6120,6120,6120,6120,0
20241213,160100,423945770,6120,6120,6120,6120,0
20241213,160000,423945770,6120,6120,6120,6120,0
20241213,155900,423945770,6120,6120,6120,6120,0
20241213,155800,423945770,6120,6120,6120,6120,0
20241213,155700,423945770,6120,6120,6120,6120,0
20241213,155600,423945770,6120,6120,6120,6120,0
20241213,155500,423945770,6120,6120,6120,6120,0
20241213,155400,423945770,6120,6120,6120,6120,0
20241213,155300,423945770,6120,6120,6120,6120,0
20241213,155200,423945770,6120,6120,6120,6120,0
20241213,155100,423945770,6120,6120,6120,6120,0
20241213,155000,423945770,6120,6120,6120,6120,0
20241213,154900,423945770,6120,6120,6120,6120,0
20241213,154800,423945770,6120,6120,6120,6120,0
20241213,154700,423945770,6120,6120,6120,6120,0
20241213,154600,423945770,6120,6120,6120,6120,0
20241213,154500,423945770,6120,6120,6120,6120,0
20241213,154400,423945770,6120,6120,6120,6120,0
20241213,154300,423945770,6120,6120,6120,6120,0
20241213,154200,423945770,6120,6120,6120,6120,0
20241213,154100,423945770,6120,6120,6120,6120,0
20241213,154000,423945770,6120,6120,6120,6120,0
20241213,153900,423945770,6120,6120,6120,6120,882
20241213,153800,423945770,6120,6120,6120,6120,0
20241213,153700,423945770,6120,6120,6120,6120,0
20241213,153600,423945770,6120,6120,6120,6120,0
20241213,153500,423945770,6120,6120,6120,6120,0
20241213,153400,423945770,6120,6120,6120,6120,0
20241213,153300,423945770,6120,6120,6120,6120,0
20241213,153200,423945770,6120,6120,6120,6120,0
20241213,153100,423945770,6120,6120,6120,6120,0
20241213,153000,423945770,6120,6120,6120,6120,882
20241213,152900,418547930,6120,6120,6120,6120,0
20241213,152800,418547930,6120,6120,6120,6120,0
20241213,152700,418547930,6120,6120,6120,6120,0
20241213,152600,418547930,6120,6120,6120,6120,0
20241213,152500,418547930,6120,6120,6120,6120,0
20241213,152400,418547930,6120,6120,6120,6120,0
20241213,152300,418547930,6120,6120,6120,6120,0
20241213,152200,418547930,6120,6120,6120,6120,0
20241213,152100,418547930,6120,6120,6120,6120,0
20241213,152000,418547930,6120,6120,6120,6120,0
20241213,151900,418547930,6120,6110,6120,6080,759
20241213,151800,413920950,6110,6110,6110,6110,162
20241213,151700,412931130,6110,6110,6110,6110,536
20241213,151600,409656170,6110,6110,6110,6110,92
20241213,151500,409094050,6100,6100,6100,6100,0
20241213,151400,409094050,6100,6100,6100,6100,85
20241213,151300,408575550,6110,6100,6110,6100,47
20241213,151200,408288420,6100,6100,6100,6100,4
20241213,151100,408264020,6100,6100,6100,6100,241
20241213,151000,406793920,6100,6100,6100,6100,1
20241213,150900,406787820,6100,6100,6100,6100,0
20241213,150800,406787820,6100,6100,6100,6100,11
20241213,150700,406720720,6100,6100,6100,6100,1
20241213,150600,406714620,6100,6100,6100,6080,653
20241213,150500,402738700,6100,6100,6100,6100,0
20241213,150400,402738700,6100,6100,6100,6100,14
20241213,150300,402653300,6100,6110,6110,6100,21
20241213,150200,402525000,6100,6100,6100,6100,0
20241213,150100,402525000,6100,6100,6100,6100,1
20241213,150000,402518900,6100,6100,6100,6100,0
20241213,145900,402518900,6100,6100,6100,6100,352
20241213,145800,400371700,6100,6100,6100,6100,0
20241213,145700,400371700,6100,6100,6100,6100,0
20241213,145600,400371700,6100,6100,6100,6100,0
20241213,145500,400371700,6100,6100,6100,6100,0
20241213,145400,400371700,6100,6100,6100,6100,213
20241213,145300,399072400,6100,6100,6100,6100,264
20241213,145200,397462000,6100,6100,6100,6100,0
20241213,145100,397462000,6100,6100,6100,6100,236
20241213,145000,396022400,6080,6100,6100,6080,201
20241213,144900,394800300,6090,6100,6100,6090,1631
20241213,144800,384866120,6100,6100,6100,6100,0
20241213,144700,384866120,6100,6120,6120,6100,7100
20241213,144600,341517230,6130,6130,6130,6130,0
20241213,144500,341517230,6130,6130,6130,6130,0
20241213,144400,341517230,6130,6130,6130,6130,0
20241213,144300,341517230,6130,6130,6130,6130,2
20241213,144200,341504970,6120,6120,6120,6120,0
20241213,144100,341504970,6120,6120,6120,6120,0
20241213,144000,341504970,6120,6110,6120,6110,511
20241213,143900,338377670,6110,6110,6110,6110,1046
20241213,143800,331986610,6120,6120,6120,6120,0
20241213,143700,331986610,6120,6120,6120,6120,0
20241213,143600,331986610,6120,6120,6120,6110,264
20241213,143500,330371190,6110,6110,6110,6110,35
20241213,143400,330157340,6110,6110,6110,6110,400
20241213,143300,327713340,6130,6130,6130,6130,10
20241213,143200,327652040,6130,6130,6130,6130,30
20241213,143100,327468140,6130,6130,6130,6130,10
20241213,143000,327406840,6130,6130,6130,6130,0
20241213,142900,327406840,6130,6130,6130,6130,30
20241213,142800,327222940,6130,6120,6130,6120,500
20241213,142700,324158080,6120,6120,6120,6120,0
20241213,142600,324158080,6120,6120,6120,6120,15
20241213,142500,324066280,6110,6110,6110,6110,97
20241213,142400,323473610,6110,6110,6110,6110,0
20241213,142300,323473610,6110,6110,6110,6110,63
20241213,142200,323088680,6110,6110,6110,6110,2001
20241213,142100,310862570,6120,6120,6120,6120,1
20241213,142000,310856450,6120,6120,6120,6120,23
20241213,141900,310715690,6120,6120,6120,6120,0
20241213,141800,310715690,6120,6120,6120,6120,299
20241213,141700,308885810,6120,6120,6120,6120,1
20241213,141600,308879690,6120,6120,6120,6120,85
20241213,141500,308359490,6110,6110,6110,6110,0
20241213,141400,308359490,6110,6110,6110,6110,301
20241213,141300,306520380,6100,6100,6100,6100,0
20241213,141200,306520380,6100,6100,6100,6100,6
20241213,141100,306483780,6110,6110,6110,6110,0
20241213,141000,306483780,6110,6110,6110,6110,0
20241213,140900,306483780,6110,6110,6110,6110,0
20241213,140800,306483780,6110,6110,6110,6110,0
20241213,140700,306483780,6110,6110,6110,6110,0
20241213,140600,306483780,6110,6110,6110,6110,0
20241213,140500,306483780,6110,6110,6110,6110,50
20241213,140400,306178280,6110,6110,6110,6110,0
20241213,140300,306178280,6110,6110,6110,6110,5
20241213,140200,306147730,6110,6110,6110,6110,55
20241213,140100,305811680,6110,6110,6110,6110,0
20241213,140000,305811680,6110,6110,6110,6110,0
20241213,135900,305811680,6110,6110,6110,6110,0
20241213,135800,305811680,6110,6110,6110,6110,0
20241213,135700,305811680,6110,6110,6110,6110,0
20241213,135600,305811680,6110,6110,6110,6110,85
20241213,135500,305292330,6120,6120,6120,6120,0
20241213,135400,305292330,6120,6120,6120,6120,0
20241213,135300,305292330,6120,6120,6120,6120,19
20241213,135200,305176050,6110,6110,6110,6110,83
20241213,135100,304668920,6110,6110,6110,6110,0
20241213,135000,304668920,6110,6110,6110,6110,0
20241213,134900,304668920,6110,6110,6110,6110,0
20241213,134800,304668920,6110,6110,6110,6110,0
20241213,134700,304668920,6110,6110,6110,6110,1015
20241213,134600,298467270,6110,6110,6110,6110,0
20241213,134500,298467270,6110,6110,6110,6110,0
20241213,134400,298467270,6110,6110,6110,6110,0
20241213,134300,298467270,6110,6110,6110,6110,1558
20241213,134200,288947890,6110,6110,6110,6110,0
20241213,134100,288947890,6110,6110,6110,6110,18
20241213,134000,288837910,6100,6100,6100,6100,23
20241213,133900,288697610,6100,6100,6100,6100,91
20241213,133800,288142510,6100,6100,6100,6100,0
20241213,133700,288142510,6100,6100,6100,6100,0
20241213,133600,288142510,6100,6100,6100,6100,1005
20241213,133500,282012010,6090,6090,6090,6090,28
20241213,133400,281841490,6090,6090,6090,6090,165
20241213,133300,280836640,6090,6090,6090,6090,1
20241213,133200,280830550,6100,6100,6100,6100,0
20241213,133100,280830550,6100,6100,6100,6100,176
20241213,133000,279756950,6080,6080,6080,6080,0
20241213,132900,279756950,6080,6080,6080,6080,1700
20241213,132800,269420950,6080,6090,6090,6080,314
20241213,132700,267510280,6090,6090,6090,6090,0
20241213,132600,267510280,6090,6090,6090,6090,0
20241213,132500,267510280,6090,6090,6090,6090,493
20241213,132400,264507910,6110,6110,6110,6110,0
20241213,132300,264507910,6110,6090,6110,6090,1837
20241213,132200,253297250,6110,6110,6110,6110,0
20241213,132100,253297250,6110,6110,6110,6110,0
20241213,132000,253297250,6110,6110,6110,6110,235
20241213,131900,251861400,6090,6090,6090,6090,0
20241213,131800,251861400,6090,6090,6090,6090,200
20241213,131700,250643400,6090,6090,6090,6090,101
20241213,131600,250028310,6090,6090,6090,6090,0
20241213,131500,250028310,6090,6090,6090,6090,1
20241213,131400,250022220,6090,6090,6090,6090,50
20241213,131300,249717720,6090,6090,6090,6090,0
20241213,131200,249717720,6090,6100,6100,6090,500
20241213,131100,246670750,6110,6110,6110,6110,0
20241213,131000,246670750,6110,6110,6110,6110,0
20241213,130900,246670750,6110,6110,6110,6110,0
20241213,130800,246670750,6110,6110,6110,6110,1
20241213,130700,246664640,6100,6100,6100,6100,0
20241213,130600,246664640,6100,6100,6100,6100,0
20241213,130500,246664640,6100,6100,6100,6100,0
20241213,130400,246664640,6100,6100,6100,6100,0
20241213,130300,246664640,6100,6100,6100,6090,2004
20241213,130200,234440280,6110,6110,6110,6110,516
20241213,130100,231287520,6120,6120,6120,6120,55
20241213,130000,230950920,6110,6120,6120,6110,584
20241213,125900,227381920,6120,6120,6120,6120,92
20241213,125800,226818880,6130,6120,6130,6120,24
20241213,125700,226671990,6120,6120,6120,6120,0
20241213,125600,226671990,6120,6130,6130,6120,7
20241213,125500,226629130,6120,6130,6130,6120,2
20241213,125400,226616880,6130,6130,6130,6130,0
20241213,125300,226616880,6130,6130,6130,6130,1
20241213,125200,226610750,6130,6120,6130,6120,170
20241213,125100,225570330,6120,6120,6120,6120,0
20241213,125000,225570330,6120,6120,6130,6120,309
20241213,124900,223679240,6130,6130,6130,6130,0
20241213,124800,223679240,6130,6130,6130,6130,89
20241213,124700,223133670,6130,6120,6130,6120,24
20241213,124600,222986780,6130,6130,6130,6130,0
20241213,124500,222986780,6130,6130,6130,6130,3
20241213,124400,222968390,6130,6130,6130,6130,1
20241213,124300,222962260,6130,6130,6130,6130,0
20241213,124200,222962260,6130,6120,6130,6120,1009
20241213,124100,216786900,6120,6120,6120,6120,1
20241213,124000,216780780,6120,6120,6120,6120,0
20241213,123900,216780780,6120,6120,6120,6120,2
20241213,123800,216768540,6120,6120,6120,6120,0
20241213,123700,216768540,6120,6120,6120,6120,1
20241213,123600,216762420,6110,6120,6120,6110,11
20241213,123500,216695200,6120,6120,6120,6120,0
20241213,123400,216695200,6120,6120,6120,6120,2
20241213,123300,216682960,6120,6120,6120,6120,1
20241213,123200,216676840,6120,6120,6120,6120,0
20241213,123100,216676840,6120,6120,6120,6120,1
20241213,123000,216670720,6120,6120,6120,6120,98
20241213,122900,216070960,6120,6100,6120,6100,134
20241213,122800,215252880,6120,6120,6120,6120,2
20241213,122700,215240640,6110,6110,6110,6110,123
20241213,122600,214489110,6120,6120,6120,6120,1
20241213,122500,214482990,6120,6120,6120,6120,1
20241213,122400,214476870,6120,6120,6120,6120,1
20241213,122300,214470750,6120,6120,6120,6120,1
20241213,122200,214464630,6110,6110,6110,6110,8
20241213,122100,214415750,6120,6120,6120,6120,0
20241213,122000,214415750,6120,6120,6120,6120,1719
20241213,121900,203895470,6120,6120,6120,6120,80
20241213,121800,203405870,6110,6110,6110,6110,707
20241213,121700,199086100,6110,6110,6110,6110,1
20241213,121600,199079990,6110,6110,6110,6110,895
20241213,121500,193611540,6110,6100,6110,6100,1086
20241213,121400,186986920,6100,6100,6100,6100,1
20241213,121300,186980820,6100,6100,6100,6100,0
20241213,121200,186980820,6100,6100,6100,6100,70
20241213,121100,186553820,6100,6100,6100,6100,1
20241213,121000,186547720,6100,6100,6100,6100,0
20241213,120900,186547720,6100,6100,6100,6100,2
20241213,120800,186535520,6100,6100,6100,6100,0
20241213,120700,186535520,6100,6100,6100,6100,11
20241213,120600,186468420,6100,6100,6100,6100,1
20241213,120500,186462320,6100,6100,6100,6100,0
20241213,120400,186462320,6100,6100,6100,6100,101
20241213,120300,185846220,6100,6100,6100,6100,2
20241213,120200,185834020,6090,6090,6090,6090,47
20241213,120100,185547790,6090,6090,6090,6090,11
20241213,120000,185480800,6090,6090,6090,6090,16
20241213,115900,185383360,6090,6080,6090,6080,41
20241213,115800,185133870,6100,6100,6100,6100,2
20241213,115700,185121670,6100,6100,6100,6100,0
20241213,115600,185121670,6100,6100,6100,6100,1
20241213,115500,185115570,6100,6100,6100,6100,129
20241213,115400,184328670,6100,6100,6100,6100,0
20241213,115300,184328670,6100,6100,6100,6100,1
20241213,115200,184322570,6100,6100,6100,6100,67
20241213,115100,183913870,6100,6100,6100,6100,4
20241213,115000,183889470,6100,6100,6100,6100,1
20241213,114900,183883370,6090,6090,6090,6090,56
20241213,114800,183542330,6090,6090,6090,6090,5
20241213,114700,183511880,6090,6080,6090,6080,972
20241213,114600,177602090,6080,6080,6080,6080,0
20241213,114500,177602090,6080,6080,6080,6080,42
20241213,114400,177346730,6080,6080,6080,6080,1
20241213,114300,177340650,6080,6080,6080,6080,10
20241213,114200,177279850,6080,6080,6080,6080,1
20241213,114100,177273770,6080,6080,6080,6080,1
20241213,114000,177267690,6080,6080,6080,6080,0
20241213,113900,177267690,6080,6080,6080,6080,2
20241213,113800,177255530,6080,6080,6080,6080,0
20241213,113700,177255530,6080,6080,6080,6080,1
20241213,113600,177249450,6080,6080,6080,6080,1
20241213,113500,177243370,6080,6080,6080,6080,6
20241213,113400,177206890,6080,6080,6080,6080,1
20241213,113300,177200810,6060,6060,6060,6060,24
20241213,113200,177055370,6060,6060,6060,6060,2
20241213,113100,177043250,6060,6060,6060,6060,1
20241213,113000,177037190,6070,6060,6070,6060,1794
20241213,112900,166147640,6070,6070,6070,6050,222
20241213,112800,164804100,6070,6070,6070,6070,2
20241213,112700,164791960,6070,6070,6070,6070,0
20241213,112600,164791960,6070,6070,6070,6070,1
20241213,112500,164785890,6070,6070,6070,6070,20
20241213,112400,164664490,6070,6070,6070,6070,0
20241213,112300,164664490,6070,6070,6070,6070,1
20241213,112200,164658420,6070,6070,6070,6070,2
20241213,112100,164646280,6070,6070,6070,6070,0
20241213,112000,164646280,6070,6060,6070,6060,12
20241213,111900,164573550,6060,6060,6060,6060,3
20241213,111800,164555370,6060,6060,6060,6060,1
20241213,111700,164549310,6060,6060,6060,6060,5
20241213,111600,164519010,6060,6040,6060,6040,502
20241213,111500,161478210,6040,6060,6060,6040,549
20241213,111400,158154970,6060,6060,6060,6060,1
20241213,111300,158148910,6060,6070,6070,6040,1347
20241213,111200,149999520,6070,6060,6070,6060,203
20241213,111100,148767540,6050,6050,6050,6050,429
20241213,111000,146172090,6050,6030,6050,6030,87
20241213,110900,145647460,6030,6040,6050,6030,1303
20241213,110800,137780310,6060,6060,6060,6060,50
20241213,110700,137477310,6060,6060,6060,6060,1
20241213,110600,137471250,6060,6050,6060,6050,23
20241213,110500,137332090,6040,6040,6040,6040,40
20241213,110400,137090490,6050,6050,6050,6050,1
20241213,110300,137084440,6050,6050,6050,6050,2
20241213,110200,137072340,6050,6050,6050,6050,0
20241213,110100,137072340,6050,6050,6050,6050,1
20241213,110000,137066290,6050,6050,6050,6050,84
20241213,105900,136558090,6060,6060,6060,6050,1191
20241213,105800,129351520,6070,6070,6070,6070,1
20241213,105700,129345450,6060,6060,6060,6060,0
20241213,105600,129345450,6060,6060,6060,6060,2
20241213,105500,129333330,6050,6060,6060,6050,601
20241213,105400,125697270,6060,6060,6060,6060,669
20241213,105300,121643130,6070,6070,6070,6070,1
20241213,105200,121637060,6070,6070,6070,6070,2
20241213,105100,121624920,6060,6060,6060,6060,0
20241213,105000,121624920,6060,6070,6070,6060,11
20241213,104900,121558250,6070,6070,6070,6070,0
20241213,104800,121558250,6070,6070,6070,6070,1
20241213,104700,121552180,6060,6070,6070,6060,4
20241213,104600,121527930,6060,6070,6070,6060,46
20241213,104500,121249090,6070,6070,6070,6070,2
20241213,104400,121236950,6070,6070,6070,6070,1
20241213,104300,121230880,6070,6070,6070,6070,0
20241213,104200,121230880,6070,6070,6070,6070,1
20241213,104100,121224810,6070,6070,6070,6070,96
20241213,104000,120642090,6070,6070,6070,6070,8
20241213,103900,120593530,6070,6070,6070,6070,2
20241213,103800,120581390,6070,6070,6070,6070,0
20241213,103700,120581390,6070,6070,6070,6070,1
20241213,103600,120575320,6070,6070,6070,6070,1
20241213,103500,120569250,6070,6070,6070,6070,0
20241213,103400,120569250,6070,6070,6070,6070,1
20241213,103300,120563180,6070,6070,6070,6070,2
20241213,103200,120551040,6070,6070,6070,6070,0
20241213,103100,120551040,6070,6070,6070,6070,1
20241213,103000,120544970,6070,6070,6070,6070,0
20241213,102900,120544970,6070,6070,6070,6070,1
20241213,102800,120538900,6070,6070,6070,6070,1
20241213,102700,120532830,6060,6060,6060,6060,0
20241213,102600,120532830,6060,6070,6070,6060,89
20241213,102500,119992610,6070,6070,6070,6070,1
20241213,102400,119986540,6070,6070,6070,6070,0
20241213,102300,119986540,6070,6070,6070,6070,2
20241213,102200,119974400,6060,6070,6070,6060,24
20241213,102100,119828950,6060,6060,6060,6060,0
20241213,102000,119828950,6060,6070,6070,6060,173
20241213,101900,118780550,6070,6070,6070,6070,0
20241213,101800,118780550,6070,6070,6070,6070,1
20241213,101700,118774480,6070,6070,6070,6070,1
20241213,101600,118768410,6070,6070,6070,6070,0
20241213,101500,118768410,6070,6070,6070,6070,85
20241213,101400,118252460,6070,6070,6070,6070,1
20241213,101300,118246390,6060,6060,6060,6060,0
20241213,101200,118246390,6060,6070,6070,6060,2
20241213,101100,118234260,6050,6050,6050,6050,6
20241213,101000,118197960,6070,6070,6070,6070,1
20241213,100900,118191890,6070,6070,6070,6070,2
20241213,100800,118179750,6070,6070,6070,6070,0
20241213,100700,118179750,6070,6070,6070,6070,1
20241213,100600,118173680,6070,6060,6070,6060,2
20241213,100500,118161550,6060,6060,6060,6060,1
20241213,100400,118155490,6080,6050,6080,6050,24
20241213,100300,118010250,6050,6050,6050,6050,2
20241213,100200,117998150,6050,6050,6050,6050,31
20241213,100100,117810600,6040,6040,6040,6040,9
20241213,100000,117756240,6030,6030,6030,6030,0
20241213,095900,117756240,6030,6030,6030,6020,659
20241213,095800,113787620,6020,6040,6040,6020,1129
20241213,095700,106991020,6040,6040,6040,6040,1077
20241213,095600,100485940,6040,6020,6040,6020,202
20241213,095500,99269860,6040,6050,6050,6020,2016
20241213,095400,87125830,6050,6050,6050,6050,0
20241213,095300,87125830,6050,6050,6050,6050,1
20241213,095200,87119780,6030,6030,6030,6030,190
20241213,095100,85974080,6050,6050,6050,6050,1
20241213,095000,85968030,6040,6040,6050,6030,1521
20241213,094900,76787890,6050,6060,6060,6050,361
20241213,094800,74603630,6060,6060,6060,6060,172
20241213,094700,73561310,6060,6070,6070,6060,28
20241213,094600,73391620,6070,6060,6070,6060,2
20241213,094500,73379490,6060,6060,6060,6060,1
20241213,094400,73373430,6050,6050,6050,6050,201
20241213,094300,72157380,6040,6050,6050,6040,21
20241213,094200,72030530,6050,6050,6050,6050,1
20241213,094100,72024480,6050,6050,6050,6050,0
20241213,094000,72024480,6050,6040,6050,6040,2
20241213,093900,72012390,6040,6050,6050,6040,52
20241213,093800,71698090,6050,6050,6050,6050,2
20241213,093700,71685990,6050,6040,6050,6040,33
20241213,093600,71486650,6040,6050,6050,6040,194
20241213,093500,70314680,6050,6050,6050,6050,561
20241213,093400,66920630,6050,6060,6060,6050,422
20241213,093300,64367510,6060,6060,6060,6060,4
20241213,093200,64343270,6060,6050,6070,6030,910
20241213,093100,58845320,6080,6080,6080,6080,4
20241213,093000,58821000,6080,6050,6080,6050,102
20241213,092900,58203840,6080,6080,6080,6080,3
20241213,092800,58185600,6060,6080,6080,6060,124
20241213,092700,57434120,6080,6080,6080,6080,1
20241213,092600,57428040,6080,6100,6100,6060,422
20241213,092500,54870600,6080,6100,6100,6060,197
20241213,092400,53676210,6050,6040,6050,6040,1860
20241213,092300,42425870,6050,6060,6060,6050,2
20241213,092200,42413760,6030,6030,6030,6030,15
20241213,092100,42323310,6030,6040,6060,6030,531
20241213,092000,39118700,6040,6060,6060,6030,32
20241213,091900,38924990,6070,6070,6070,6070,1
20241213,091800,38918920,6070,6080,6080,6070,307
20241213,091700,37054390,6110,6120,6120,6090,23
20241213,091600,36914270,6120,6120,6120,6120,3
20241213,091500,36895910,6080,6090,6110,6080,723
20241213,091400,32496540,6110,6090,6110,6090,90
20241213,091300,31948420,6110,6110,6110,6100,555
20241213,091200,28557380,6120,6100,6120,6100,90
20241213,091100,28008360,6100,6100,6100,6100,2
20241213,091000,27996160,6090,6050,6090,6050,995
20241213,090900,21951660,6070,6060,6070,6060,685
20241213,090800,17797090,6060,6060,6060,6030,98
20241213,090700,17206090,6060,6040,6060,6030,424
20241213,090600,14645410,6070,6070,6070,6070,2
20241213,090500,14633270,6080,6080,6080,6080,35
20241213,090400,14420470,6090,6070,6090,6050,402
20241213,090300,11988310,6070,6050,6070,6040,81
20241213,090200,11498330,6070,6070,6070,6070,13
20241213,090100,11419420,6070,6070,6070,6070,9
20241213,090000,11364790,6060,6020,6060,6010,1886