KissMeData/024090/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,191000,82084320,11100,11100,11100,11100,9
20241206,190900,82084320,11100,11100,11100,11100,0
20241206,190800,82084320,11100,11100,11100,11100,0
20241206,190700,82084320,11100,11100,11100,11100,0
20241206,190600,82084320,11100,11100,11100,11100,0
20241206,190500,82084320,11100,11100,11100,11100,0
20241206,190400,82084320,11100,11100,11100,11100,0
20241206,190300,82084320,11100,11100,11100,11100,0
20241206,190200,82084320,11100,11100,11100,11100,0
20241206,190100,82084320,11100,11100,11100,11100,0
20241206,190000,82084320,11100,11100,11100,11100,0
20241206,185900,82084320,11100,11100,11100,11100,0
20241206,185800,82084320,11100,11100,11100,11100,0
20241206,185700,82084320,11100,11100,11100,11100,0
20241206,185600,82084320,11100,11100,11100,11100,0
20241206,185500,82084320,11100,11100,11100,11100,0
20241206,185400,82084320,11100,11100,11100,11100,0
20241206,185300,82084320,11100,11100,11100,11100,0
20241206,185200,82084320,11100,11100,11100,11100,0
20241206,185100,82084320,11100,11100,11100,11100,0
20241206,185000,82084320,11100,11100,11100,11100,0
20241206,184900,82084320,11100,11100,11100,11100,0
20241206,184800,82084320,11100,11100,11100,11100,0
20241206,184700,82084320,11100,11100,11100,11100,0
20241206,184600,82084320,11100,11100,11100,11100,0
20241206,184500,82084320,11100,11100,11100,11100,0
20241206,184400,82084320,11100,11100,11100,11100,0
20241206,184300,82084320,11100,11100,11100,11100,0
20241206,184200,82084320,11100,11100,11100,11100,0
20241206,184100,82084320,11100,11100,11100,11100,0
20241206,184000,82084320,11100,11100,11100,11100,9
20241206,183900,82084320,11100,11100,11100,11100,0
20241206,183800,82084320,11100,11100,11100,11100,0
20241206,183700,82084320,11100,11100,11100,11100,0
20241206,183600,82084320,11100,11100,11100,11100,0
20241206,183500,82084320,11100,11100,11100,11100,0
20241206,183400,82084320,11100,11100,11100,11100,0
20241206,183300,82084320,11100,11100,11100,11100,0
20241206,183200,82084320,11100,11100,11100,11100,0
20241206,183100,82084320,11100,11100,11100,11100,0
20241206,183000,82084320,11100,11100,11100,11100,0
20241206,182900,82084320,11100,11100,11100,11100,0
20241206,182800,82084320,11100,11100,11100,11100,0
20241206,182700,82084320,11100,11100,11100,11100,0
20241206,182600,82084320,11100,11100,11100,11100,0
20241206,182500,82084320,11100,11100,11100,11100,0
20241206,182400,82084320,11100,11100,11100,11100,0
20241206,182300,82084320,11100,11100,11100,11100,0
20241206,182200,82084320,11100,11100,11100,11100,0
20241206,182100,82084320,11100,11100,11100,11100,0
20241206,182000,82084320,11100,11100,11100,11100,0
20241206,181900,82084320,11100,11100,11100,11100,0
20241206,181800,82084320,11100,11100,11100,11100,0
20241206,181700,82084320,11100,11100,11100,11100,0
20241206,181600,82084320,11100,11100,11100,11100,0
20241206,181500,82084320,11100,11100,11100,11100,0
20241206,181400,82084320,11100,11100,11100,11100,0
20241206,181300,82084320,11100,11100,11100,11100,0
20241206,181200,82084320,11100,11100,11100,11100,0
20241206,181100,82084320,11100,11100,11100,11100,0
20241206,181000,82084320,11100,11100,11100,11100,9
20241206,180900,82084320,11100,11100,11100,11100,0
20241206,180800,82084320,11100,11100,11100,11100,0
20241206,180700,82084320,11100,11100,11100,11100,0
20241206,180600,82084320,11100,11100,11100,11100,0
20241206,180500,82084320,11100,11100,11100,11100,0
20241206,180400,82084320,11100,11100,11100,11100,0
20241206,180300,82084320,11100,11100,11100,11100,0
20241206,180200,82084320,11100,11100,11100,11100,0
20241206,180100,82084320,11100,11100,11100,11100,0
20241206,180000,82084320,11100,11100,11100,11100,0
20241206,175900,82084320,11100,11100,11100,11100,0
20241206,175800,82084320,11100,11100,11100,11100,0
20241206,175700,82084320,11100,11100,11100,11100,0
20241206,175600,82084320,11100,11100,11100,11100,0
20241206,175500,82084320,11100,11100,11100,11100,0
20241206,175400,82084320,11100,11100,11100,11100,0
20241206,175300,82084320,11100,11100,11100,11100,0
20241206,175200,82084320,11100,11100,11100,11100,0
20241206,175100,82084320,11100,11100,11100,11100,0
20241206,175000,82084320,11100,11100,11100,11100,0
20241206,174900,82084320,11100,11100,11100,11100,0
20241206,174800,82084320,11100,11100,11100,11100,0
20241206,174700,82084320,11100,11100,11100,11100,0
20241206,174600,82084320,11100,11100,11100,11100,0
20241206,174500,82084320,11100,11100,11100,11100,0
20241206,174400,82084320,11100,11100,11100,11100,0
20241206,174300,82084320,11100,11100,11100,11100,0
20241206,174200,82084320,11100,11100,11100,11100,0
20241206,174100,82084320,11100,11100,11100,11100,0
20241206,174000,82084320,11100,11100,11100,11100,9
20241206,173900,82084320,11100,11100,11100,11100,0
20241206,173800,82084320,11100,11100,11100,11100,0
20241206,173700,82084320,11100,11100,11100,11100,0
20241206,173600,82084320,11100,11100,11100,11100,0
20241206,173500,82084320,11100,11100,11100,11100,0
20241206,173400,82084320,11100,11100,11100,11100,0
20241206,173300,82084320,11100,11100,11100,11100,0
20241206,173200,82084320,11100,11100,11100,11100,0
20241206,173100,82084320,11100,11100,11100,11100,0
20241206,173000,82084320,11100,11100,11100,11100,0
20241206,172900,82084320,11100,11100,11100,11100,0
20241206,172800,82084320,11100,11100,11100,11100,0
20241206,172700,82084320,11100,11100,11100,11100,0
20241206,172600,82084320,11100,11100,11100,11100,0
20241206,172500,82084320,11100,11100,11100,11100,0
20241206,172400,82084320,11100,11100,11100,11100,0
20241206,172300,82084320,11100,11100,11100,11100,0
20241206,172200,82084320,11100,11100,11100,11100,0
20241206,172100,82084320,11100,11100,11100,11100,0
20241206,172000,82084320,11100,11100,11100,11100,0
20241206,171900,82084320,11100,11100,11100,11100,0
20241206,171800,82084320,11100,11100,11100,11100,0
20241206,171700,82084320,11100,11100,11100,11100,0
20241206,171600,82084320,11100,11100,11100,11100,0
20241206,171500,82084320,11100,11100,11100,11100,0
20241206,171400,82084320,11100,11100,11100,11100,0
20241206,171300,82084320,11100,11100,11100,11100,0
20241206,171200,82084320,11100,11100,11100,11100,0
20241206,171100,82084320,11100,11100,11100,11100,0
20241206,171000,82084320,11100,11100,11100,11100,9
20241206,170900,82084320,11100,11100,11100,11100,0
20241206,170800,82084320,11100,11100,11100,11100,0
20241206,170700,82084320,11100,11100,11100,11100,0
20241206,170600,82084320,11100,11100,11100,11100,0
20241206,170500,82084320,11100,11100,11100,11100,0
20241206,170400,82084320,11100,11100,11100,11100,0
20241206,170300,82084320,11100,11100,11100,11100,0
20241206,170200,82084320,11100,11100,11100,11100,0
20241206,170100,82084320,11100,11100,11100,11100,0
20241206,170000,82084320,11100,11100,11100,11100,0
20241206,165900,82084320,11100,11100,11100,11100,0
20241206,165800,82084320,11100,11100,11100,11100,0
20241206,165700,82084320,11100,11100,11100,11100,0
20241206,165600,82084320,11100,11100,11100,11100,0
20241206,165500,82084320,11100,11100,11100,11100,0
20241206,165400,82084320,11100,11100,11100,11100,0
20241206,165300,82084320,11100,11100,11100,11100,0
20241206,165200,82084320,11100,11100,11100,11100,0
20241206,165100,82084320,11100,11100,11100,11100,0
20241206,165000,82084320,11100,11100,11100,11100,0
20241206,164900,82084320,11100,11100,11100,11100,0
20241206,164800,82084320,11100,11100,11100,11100,0
20241206,164700,82084320,11100,11100,11100,11100,0
20241206,164600,82084320,11100,11100,11100,11100,0
20241206,164500,82084320,11100,11100,11100,11100,0
20241206,164400,82084320,11100,11100,11100,11100,0
20241206,164300,82084320,11100,11100,11100,11100,0
20241206,164200,82084320,11100,11100,11100,11100,0
20241206,164100,82084320,11100,11100,11100,11100,0
20241206,164000,82084320,11100,11100,11100,11100,9
20241206,163900,82084320,11100,11100,11100,11100,0
20241206,163800,82084320,11100,11100,11100,11100,0
20241206,163700,82084320,11100,11100,11100,11100,0
20241206,163600,82084320,11100,11100,11100,11100,0
20241206,163500,82084320,11100,11100,11100,11100,0
20241206,163400,82084320,11100,11100,11100,11100,0
20241206,163300,82084320,11100,11100,11100,11100,0
20241206,163200,82084320,11100,11100,11100,11100,0
20241206,163100,82084320,11100,11100,11100,11100,0
20241206,163000,82084320,11100,11100,11100,11100,0
20241206,162900,82084320,11100,11100,11100,11100,0
20241206,162800,82084320,11100,11100,11100,11100,0
20241206,162700,82084320,11100,11100,11100,11100,0
20241206,162600,82084320,11100,11100,11100,11100,0
20241206,162500,82084320,11100,11100,11100,11100,0
20241206,162400,82084320,11100,11100,11100,11100,0
20241206,162300,82084320,11100,11100,11100,11100,0
20241206,162200,82084320,11100,11100,11100,11100,0
20241206,162100,82084320,11100,11100,11100,11100,0
20241206,162000,82084320,11100,11100,11100,11100,0
20241206,161900,82084320,11100,11100,11100,11100,0
20241206,161800,82084320,11100,11100,11100,11100,0
20241206,161700,82084320,11100,11100,11100,11100,0
20241206,161600,82084320,11100,11100,11100,11100,0
20241206,161500,82084320,11100,11100,11100,11100,0
20241206,161400,82084320,11100,11100,11100,11100,0
20241206,161300,82084320,11100,11100,11100,11100,0
20241206,161200,82084320,11100,11100,11100,11100,0
20241206,161100,82084320,11100,11100,11100,11100,0
20241206,161000,82084320,11100,11100,11100,11100,9
20241206,160900,82084320,11100,11100,11100,11100,0
20241206,160800,82084320,11100,11100,11100,11100,0
20241206,160700,82084320,11100,11100,11100,11100,0
20241206,160600,82084320,11100,11100,11100,11100,0
20241206,160500,82084320,11100,11100,11100,11100,0
20241206,160400,82084320,11100,11100,11100,11100,0
20241206,160300,82084320,11100,11100,11100,11100,0
20241206,160200,82084320,11100,11100,11100,11100,0
20241206,160100,82084320,11100,11100,11100,11100,0
20241206,160000,82084320,11100,11100,11100,11100,0
20241206,155900,82084320,11100,11100,11100,11100,0
20241206,155800,82084320,11100,11100,11100,11100,0
20241206,155700,82084320,11100,11100,11100,11100,0
20241206,155600,82084320,11100,11100,11100,11100,0
20241206,155500,82084320,11100,11100,11100,11100,0
20241206,155400,82084320,11100,11100,11100,11100,0
20241206,155300,82084320,11100,11100,11100,11100,0
20241206,155200,82084320,11100,11100,11100,11100,0
20241206,155100,82084320,11100,11100,11100,11100,0
20241206,155000,82084320,11100,11100,11100,11100,0
20241206,154900,82084320,11100,11100,11100,11100,0
20241206,154800,82084320,11100,11100,11100,11100,0
20241206,154700,82084320,11100,11100,11100,11100,0
20241206,154600,82084320,11100,11100,11100,11100,0
20241206,154500,82084320,11100,11100,11100,11100,0
20241206,154400,82084320,11100,11100,11100,11100,0
20241206,154300,82084320,11100,11100,11100,11100,0
20241206,154200,82084320,11100,11100,11100,11100,0
20241206,154100,82084320,11100,11100,11100,11100,0
20241206,154000,82084320,11100,11100,11100,11100,9
20241206,153900,82084320,11100,11100,11100,11100,0
20241206,153800,82084320,11100,11100,11100,11100,0
20241206,153700,82084320,11100,11100,11100,11100,0
20241206,153600,82084320,11100,11100,11100,11100,0
20241206,153500,82084320,11100,11100,11100,11100,0
20241206,153400,82084320,11100,11100,11100,11100,0
20241206,153300,82084320,11100,11100,11100,11100,0
20241206,153200,82084320,11100,11100,11100,11100,0
20241206,153100,82084320,11100,11100,11100,11100,0
20241206,153000,82084320,11100,11100,11100,11100,9
20241206,152900,81984420,11180,11180,11180,11180,0
20241206,152800,81984420,11180,11180,11180,11180,0
20241206,152700,81984420,11180,11180,11180,11180,0
20241206,152600,81984420,11180,11180,11180,11180,0
20241206,152500,81984420,11180,11180,11180,11180,0
20241206,152400,81984420,11180,11180,11180,11180,0
20241206,152300,81984420,11180,11180,11180,11180,0
20241206,152200,81984420,11180,11180,11180,11180,0
20241206,152100,81984420,11180,11180,11180,11180,0
20241206,152000,81984420,11180,11180,11180,11180,0
20241206,151900,81984420,11180,11180,11180,11180,0
20241206,151800,81984420,11180,11180,11180,11180,1
20241206,151700,81973240,11180,11180,11180,11180,0
20241206,151600,81973240,11180,11180,11180,11180,0
20241206,151500,81973240,11180,11180,11180,11180,0
20241206,151400,81973240,11180,11180,11180,11180,0
20241206,151300,81973240,11180,11180,11180,11180,0
20241206,151200,81973240,11180,11180,11180,11180,1
20241206,151100,81962060,11180,11140,11180,11140,20
20241206,151000,81739180,11180,11180,11180,11180,0
20241206,150900,81739180,11180,11180,11180,11180,0
20241206,150800,81739180,11180,11180,11180,11180,1
20241206,150700,81728000,11180,11180,11180,11180,0
20241206,150600,81728000,11180,11180,11180,11180,0
20241206,150500,81728000,11180,11180,11180,11180,0
20241206,150400,81728000,11180,11180,11180,11180,0
20241206,150300,81728000,11180,11180,11180,11180,1
20241206,150200,81716820,11060,11060,11060,11060,0
20241206,150100,81716820,11060,11060,11060,11060,0
20241206,150000,81716820,11060,11060,11060,11060,0
20241206,145900,81716820,11060,11060,11060,11060,0
20241206,145800,81716820,11060,11060,11060,11060,0
20241206,145700,81716820,11060,11060,11060,11060,0
20241206,145600,81716820,11060,11060,11060,11060,0
20241206,145500,81716820,11060,11060,11060,11060,0
20241206,145400,81716820,11060,11060,11060,11060,0
20241206,145300,81716820,11060,11060,11060,11060,0
20241206,145200,81716820,11060,11060,11060,11060,0
20241206,145100,81716820,11060,11060,11060,11060,0
20241206,145000,81716820,11060,11060,11060,11060,0
20241206,144900,81716820,11060,11060,11060,11060,0
20241206,144800,81716820,11060,11060,11060,11060,0
20241206,144700,81716820,11060,11060,11060,11060,0
20241206,144600,81716820,11060,11060,11060,11060,0
20241206,144500,81716820,11060,11060,11060,11060,1
20241206,144400,81705760,11100,11100,11100,11100,0
20241206,144300,81705760,11100,11100,11100,11100,0
20241206,144200,81705760,11100,11100,11100,11100,0
20241206,144100,81705760,11100,11100,11100,11100,0
20241206,144000,81705760,11100,11100,11100,11100,0
20241206,143900,81705760,11100,11100,11100,11100,0
20241206,143800,81705760,11100,11100,11100,11100,0
20241206,143700,81705760,11100,11100,11100,11100,0
20241206,143600,81705760,11100,11100,11100,11100,17
20241206,143500,81517060,11100,11100,11100,11100,0
20241206,143400,81517060,11100,11100,11100,11100,0
20241206,143300,81517060,11100,11100,11100,11100,0
20241206,143200,81517060,11100,11100,11100,11100,0
20241206,143100,81517060,11100,11100,11100,11100,0
20241206,143000,81517060,11100,11100,11100,11100,0
20241206,142900,81517060,11100,11100,11100,11100,0
20241206,142800,81517060,11100,11100,11100,11100,0
20241206,142700,81517060,11100,11100,11100,11100,0
20241206,142600,81517060,11100,11100,11100,11100,0
20241206,142500,81517060,11100,11100,11100,11100,0
20241206,142400,81517060,11100,11100,11100,11100,0
20241206,142300,81517060,11100,11100,11100,11100,0
20241206,142200,81517060,11100,11100,11100,11100,0
20241206,142100,81517060,11100,11100,11100,11100,0
20241206,142000,81517060,11100,11100,11100,11100,0
20241206,141900,81517060,11100,11100,11100,11100,0
20241206,141800,81517060,11100,11100,11100,11100,0
20241206,141700,81517060,11100,11100,11100,11100,0
20241206,141600,81517060,11100,11100,11100,11100,0
20241206,141500,81517060,11100,11100,11100,11100,0
20241206,141400,81517060,11100,11100,11100,11100,0
20241206,141300,81517060,11100,11100,11100,11100,0
20241206,141200,81517060,11100,11100,11100,11100,0
20241206,141100,81517060,11100,11100,11100,11100,0
20241206,141000,81517060,11100,11100,11100,11100,0
20241206,140900,81517060,11100,11100,11100,11100,0
20241206,140800,81517060,11100,11090,11100,11090,213
20241206,140700,79152860,11010,11010,11010,11010,0
20241206,140600,79152860,11010,11010,11010,11010,0
20241206,140500,79152860,11010,11010,11010,11010,0
20241206,140400,79152860,11010,11010,11010,11010,0
20241206,140300,79152860,11010,11010,11010,11010,0
20241206,140200,79152860,11010,11010,11010,11010,0
20241206,140100,79152860,11010,11010,11010,11010,0
20241206,140000,79152860,11010,11010,11010,11010,0
20241206,135900,79152860,11010,11010,11010,11010,0
20241206,135800,79152860,11010,11010,11010,11010,0
20241206,135700,79152860,11010,11010,11010,11010,0
20241206,135600,79152860,11010,11010,11010,11010,0
20241206,135500,79152860,11010,11010,11010,11010,0
20241206,135400,79152860,11010,11010,11010,11010,0
20241206,135300,79152860,11010,11010,11010,11010,0
20241206,135200,79152860,11010,11010,11010,11010,0
20241206,135100,79152860,11010,11010,11010,11010,0
20241206,135000,79152860,11010,11010,11010,11010,0
20241206,134900,79152860,11010,11010,11010,11010,0
20241206,134800,79152860,11010,11010,11010,11010,0
20241206,134700,79152860,11010,11010,11010,11010,0
20241206,134600,79152860,11010,11010,11010,11010,0
20241206,134500,79152860,11010,11010,11010,11010,0
20241206,134400,79152860,11010,11010,11010,11010,0
20241206,134300,79152860,11010,11010,11010,11010,0
20241206,134200,79152860,11010,11010,11010,11010,0
20241206,134100,79152860,11010,11010,11010,11010,0
20241206,134000,79152860,11010,11010,11010,11010,0
20241206,133900,79152860,11010,11010,11010,11010,0
20241206,133800,79152860,11010,11010,11010,11010,0
20241206,133700,79152860,11010,11010,11010,11010,0
20241206,133600,79152860,11010,11010,11010,11010,0
20241206,133500,79152860,11010,11010,11010,11010,0
20241206,133400,79152860,11010,11010,11010,11010,0
20241206,133300,79152860,11010,11010,11010,11010,0
20241206,133200,79152860,11010,11010,11010,11010,0
20241206,133100,79152860,11010,11010,11010,11010,0
20241206,133000,79152860,11010,11010,11010,11010,0
20241206,132900,79152860,11010,11010,11010,11010,0
20241206,132800,79152860,11010,11010,11010,11010,0
20241206,132700,79152860,11010,11020,11020,11010,500
20241206,132600,73647600,11020,11020,11020,11020,0
20241206,132500,73647600,11020,11020,11020,11020,2
20241206,132400,73625560,11000,11000,11000,11000,0
20241206,132300,73625560,11000,11000,11000,11000,0
20241206,132200,73625560,11000,11040,11040,11000,250
20241206,132100,70870000,11050,11050,11050,11050,2
20241206,132000,70847900,11040,11040,11040,11040,0
20241206,131900,70847900,11040,11040,11040,11040,0
20241206,131800,70847900,11040,11090,11090,11040,170
20241206,131700,68966080,11100,11100,11100,11100,0
20241206,131600,68966080,11100,11100,11100,11100,0
20241206,131500,68966080,11100,11100,11100,11100,0
20241206,131400,68966080,11100,11100,11100,11100,0
20241206,131300,68966080,11100,11100,11100,11100,0
20241206,131200,68966080,11100,11100,11100,11100,0
20241206,131100,68966080,11100,11100,11100,11100,0
20241206,131000,68966080,11100,11100,11100,11100,0
20241206,130900,68966080,11100,11100,11100,11100,0
20241206,130800,68966080,11100,11100,11100,11100,0
20241206,130700,68966080,11100,11100,11100,11100,0
20241206,130600,68966080,11100,11100,11100,11100,0
20241206,130500,68966080,11100,11100,11100,11100,13
20241206,130400,68821780,11140,11140,11140,11140,0
20241206,130300,68821780,11140,11140,11140,11140,0
20241206,130200,68821780,11140,11140,11140,11140,2
20241206,130100,68799500,11080,11080,11080,11080,0
20241206,130000,68799500,11080,11080,11080,11080,0
20241206,125900,68799500,11080,11080,11080,11080,0
20241206,125800,68799500,11080,11080,11080,11080,0
20241206,125700,68799500,11080,11080,11080,11080,0
20241206,125600,68799500,11080,11080,11080,11080,181
20241206,125500,66794020,11090,11090,11090,11090,0
20241206,125400,66794020,11090,11100,11100,11090,200
20241206,125300,64575070,11100,11090,11100,11090,460
20241206,125200,59471820,11100,11100,11100,11100,0
20241206,125100,59471820,11100,11100,11100,11100,0
20241206,125000,59471820,11100,11100,11100,11100,0
20241206,124900,59471820,11100,11110,11110,11100,100
20241206,124800,58361810,11120,11110,11120,11110,41
20241206,124700,57906290,11110,11110,11110,11110,0
20241206,124600,57906290,11110,11110,11110,11110,0
20241206,124500,57906290,11110,11110,11110,11110,0
20241206,124400,57906290,11110,11110,11110,11110,0
20241206,124300,57906290,11110,11110,11110,11110,0
20241206,124200,57906290,11110,11110,11110,11110,109
20241206,124100,56695300,11110,11110,11110,11110,1
20241206,124000,56684190,11110,11110,11110,11110,0
20241206,123900,56684190,11110,11110,11110,11110,0
20241206,123800,56684190,11110,11110,11110,11110,0
20241206,123700,56684190,11110,11110,11110,11110,0
20241206,123600,56684190,11110,11110,11110,11110,0
20241206,123500,56684190,11110,11110,11110,11110,0
20241206,123400,56684190,11110,11110,11110,11110,0
20241206,123300,56684190,11110,11110,11110,11110,4
20241206,123200,56639750,11100,11100,11100,11100,0
20241206,123100,56639750,11100,11100,11100,11100,0
20241206,123000,56639750,11100,11100,11100,11100,0
20241206,122900,56639750,11100,11100,11100,11100,0
20241206,122800,56639750,11100,11100,11100,11100,0
20241206,122700,56639750,11100,11100,11100,11100,0
20241206,122600,56639750,11100,11100,11100,11100,0
20241206,122500,56639750,11100,11100,11100,11100,0
20241206,122400,56639750,11100,11100,11100,11100,0
20241206,122300,56639750,11100,11100,11100,11100,0
20241206,122200,56639750,11100,11100,11100,11100,0
20241206,122100,56639750,11100,11100,11100,11100,679
20241206,122000,49102850,11100,11100,11100,11100,0
20241206,121900,49102850,11100,11100,11100,11100,0
20241206,121800,49102850,11100,11100,11100,11100,1
20241206,121700,49091750,11100,11100,11100,11100,0
20241206,121600,49091750,11100,11100,11100,11100,0
20241206,121500,49091750,11100,11100,11100,11100,0
20241206,121400,49091750,11100,11100,11100,11100,0
20241206,121300,49091750,11100,11100,11100,11100,0
20241206,121200,49091750,11100,11100,11100,11100,5
20241206,121100,49036250,11100,11100,11100,11100,0
20241206,121000,49036250,11100,11100,11100,11100,1
20241206,120900,49025150,11100,11100,11100,11100,0
20241206,120800,49025150,11100,11100,11100,11100,0
20241206,120700,49025150,11100,11100,11100,11100,0
20241206,120600,49025150,11100,11100,11100,11100,0
20241206,120500,49025150,11100,11100,11100,11100,0
20241206,120400,49025150,11100,11100,11100,11100,0
20241206,120300,49025150,11100,11100,11100,11100,0
20241206,120200,49025150,11100,11100,11100,11100,0
20241206,120100,49025150,11100,11100,11100,11100,0
20241206,120000,49025150,11100,11110,11110,11100,367
20241206,115900,44951440,11150,11150,11150,11150,0
20241206,115800,44951440,11150,11150,11150,11150,0
20241206,115700,44951440,11150,11150,11150,11150,0
20241206,115600,44951440,11150,11150,11150,11150,0
20241206,115500,44951440,11150,11070,11150,11070,224
20241206,115400,42454090,11180,11160,11180,11120,6
20241206,115300,42387150,11120,11120,11190,11120,10
20241206,115200,42275710,11160,11160,11180,11080,4
20241206,115100,42231130,11170,11180,11180,11170,3
20241206,115000,42197610,11190,11190,11190,11190,0
20241206,114900,42197610,11190,11190,11190,11190,0
20241206,114800,42197610,11190,11190,11190,11190,1
20241206,114700,42186420,11170,11170,11170,11170,0
20241206,114600,42186420,11170,11170,11170,11170,0
20241206,114500,42186420,11170,11170,11170,11170,0
20241206,114400,42186420,11170,11170,11170,11170,0
20241206,114300,42186420,11170,11170,11170,11170,0
20241206,114200,42186420,11170,11170,11170,11170,0
20241206,114100,42186420,11170,11170,11170,11170,0
20241206,114000,42186420,11170,11170,11170,11170,0
20241206,113900,42186420,11170,11170,11170,11170,1
20241206,113800,42175250,11100,11160,11160,11080,6
20241206,113700,42108610,11100,11100,11100,11100,0
20241206,113600,42108610,11100,11100,11100,11100,1
20241206,113500,42097510,11190,11190,11190,11190,1
20241206,113400,42086320,11100,11100,11100,11100,1
20241206,113300,42075220,11180,11120,11180,11120,3
20241206,113200,42041800,11100,11100,11100,11100,6
20241206,113100,41975200,11100,11190,11190,11090,34
20241206,113000,41596940,11090,11090,11190,11090,16
20241206,112900,41418910,11180,11100,11180,11090,23
20241206,112800,41162910,11130,11100,11190,11100,6
20241206,112700,41096100,11070,11070,11070,11070,0
20241206,112600,41096100,11070,11070,11070,11070,1
20241206,112500,41085030,11090,11090,11090,11090,1
20241206,112400,41073940,11180,11190,11190,11090,14
20241206,112300,40917930,11190,11080,11200,11080,43
20241206,112200,40441190,11060,11060,11060,11060,0
20241206,112100,40441190,11060,11050,11080,11050,6
20241206,112000,40374800,11050,11040,11080,11040,12
20241206,111900,40242060,11080,11080,11080,11030,19
20241206,111800,40032010,11030,11040,11080,11030,13
20241206,111700,39888310,11030,11030,11030,11030,0
20241206,111600,39888310,11030,11030,11030,11030,0
20241206,111500,39888310,11030,11030,11080,11030,33
20241206,111400,39524220,11030,11030,11030,11030,0
20241206,111300,39524220,11030,11030,11030,11030,0
20241206,111200,39524220,11030,11010,11030,11010,573
20241206,111100,33206090,11010,11010,11010,11010,100
20241206,111000,32105090,11010,11010,11010,11010,0
20241206,110900,32105090,11010,11010,11010,11010,24
20241206,110800,31840850,11010,11010,11010,11010,0
20241206,110700,31840850,11010,11010,11010,11010,24
20241206,110600,31576610,11000,11000,11000,11000,0
20241206,110500,31576610,11000,11000,11000,11000,0
20241206,110400,31576610,11000,11000,11000,11000,0
20241206,110300,31576610,11000,11010,11010,11000,282
20241206,110200,28474600,11000,11000,11000,11000,0
20241206,110100,28474600,11000,11000,11000,11000,0
20241206,110000,28474600,11000,11000,11000,11000,0
20241206,105900,28474600,11000,11010,11010,11000,1151
20241206,105800,15811540,11010,11030,11030,11010,104
20241206,105700,14666400,11020,11020,11020,11020,0
20241206,105600,14666400,11020,11020,11020,11020,1
20241206,105500,14655380,11020,11020,11020,11020,1
20241206,105400,14644360,11020,11030,11030,11020,421
20241206,105300,10004550,11060,11050,11060,11040,14
20241206,105200,9849750,11060,11050,11060,11050,2
20241206,105100,9827640,11060,11060,11060,11060,100
20241206,105000,8721640,11060,11060,11060,11060,0
20241206,104900,8721640,11060,11060,11060,11060,2
20241206,104800,8699520,11060,11060,11060,11060,0
20241206,104700,8699520,11060,11060,11060,11060,0
20241206,104600,8699520,11060,11060,11060,11060,12
20241206,104500,8566800,11060,11060,11060,11060,1
20241206,104400,8555740,11060,11060,11060,11060,0
20241206,104300,8555740,11060,11060,11060,11060,0
20241206,104200,8555740,11060,11060,11060,11060,1
20241206,104100,8544680,11070,11070,11070,11070,0
20241206,104000,8544680,11070,11070,11070,11070,0
20241206,103900,8544680,11070,11070,11070,11070,0
20241206,103800,8544680,11070,11070,11070,11070,0
20241206,103700,8544680,11070,11070,11070,11070,1
20241206,103600,8533610,11070,11070,11070,11070,0
20241206,103500,8533610,11070,11070,11070,11070,0
20241206,103400,8533610,11070,11070,11070,11070,0
20241206,103300,8533610,11070,11070,11070,11070,0
20241206,103200,8533610,11070,11070,11070,11070,0
20241206,103100,8533610,11070,11070,11070,11070,0
20241206,103000,8533610,11070,11070,11070,11070,1
20241206,102900,8522540,11070,11070,11070,11070,10
20241206,102800,8411840,11080,11080,11080,11080,0
20241206,102700,8411840,11080,11080,11080,11080,0
20241206,102600,8411840,11080,11080,11080,11080,0
20241206,102500,8411840,11080,11110,11110,11080,338
20241206,102400,4663090,11120,11120,11120,11120,0
20241206,102300,4663090,11120,11120,11120,11120,0
20241206,102200,4663090,11120,11120,11120,11120,1
20241206,102100,4651970,11120,11120,11120,11120,0
20241206,102000,4651970,11120,11120,11120,11120,0
20241206,101900,4651970,11120,11120,11120,11120,0
20241206,101800,4651970,11120,11120,11120,11120,19
20241206,101700,4440690,11120,11120,11120,11120,0
20241206,101600,4440690,11120,11120,11120,11120,0
20241206,101500,4440690,11120,11120,11120,11120,1
20241206,101400,4429570,11120,11120,11120,11120,0
20241206,101300,4429570,11120,11120,11120,11120,0
20241206,101200,4429570,11120,11120,11120,11120,0
20241206,101100,4429570,11120,11120,11120,11120,50
20241206,101000,3873570,11120,11120,11120,11120,0
20241206,100900,3873570,11120,11120,11120,11120,0
20241206,100800,3873570,11120,11120,11120,11120,1
20241206,100700,3862450,11110,11110,11110,11110,0
20241206,100600,3862450,11110,11110,11110,11110,0
20241206,100500,3862450,11110,11110,11110,11110,0
20241206,100400,3862450,11110,11110,11110,11110,0
20241206,100300,3862450,11110,11120,11120,11110,21
20241206,100200,3629040,11120,11120,11120,11110,133
20241206,100100,2150400,11130,11130,11130,11130,0
20241206,100000,2150400,11130,11130,11130,11130,1
20241206,095900,2139270,11200,11200,11200,11200,0
20241206,095800,2139270,11200,11200,11200,11200,0
20241206,095700,2139270,11200,11200,11200,11200,0
20241206,095600,2139270,11200,11200,11200,11200,0
20241206,095500,2139270,11200,11200,11200,11200,0
20241206,095400,2139270,11200,11200,11200,11200,0
20241206,095300,2139270,11200,11200,11200,11200,0
20241206,095200,2139270,11200,11200,11200,11200,0
20241206,095100,2139270,11200,11200,11200,11200,0
20241206,095000,2139270,11200,11200,11200,11200,0
20241206,094900,2139270,11200,11200,11200,11200,0
20241206,094800,2139270,11200,11200,11200,11200,0
20241206,094700,2139270,11200,11200,11200,11200,0
20241206,094600,2139270,11200,11200,11200,11200,0
20241206,094500,2139270,11200,11200,11200,11200,0
20241206,094400,2139270,11200,11200,11200,11200,0
20241206,094300,2139270,11200,11200,11200,11200,0
20241206,094200,2139270,11200,11200,11200,11200,3
20241206,094100,2105670,11200,11210,11210,11200,179
20241206,094000,100860,11210,11210,11210,11210,0
20241206,093900,100860,11210,11210,11210,11210,0
20241206,093800,100860,11210,11210,11210,11210,1
20241206,093700,89650,11210,11210,11210,11210,0
20241206,093600,89650,11210,11210,11210,11210,0
20241206,093500,89650,11210,11210,11210,11210,0
20241206,093400,89650,11210,11210,11210,11210,1
20241206,093300,78440,11200,11200,11200,11200,4
20241206,093200,33640,11290,11290,11290,11290,1
20241206,093100,22350,11230,11230,11230,11230,1
20241206,093000,11120,11120,11120,11120,11120,0
20241206,092900,11120,11120,11120,11120,11120,0
20241206,092800,11120,11120,11120,11120,11120,0
20241206,092700,11120,11120,11120,11120,11120,0
20241206,092600,11120,11120,11120,11120,11120,0
20241206,092500,11120,11120,11120,11120,11120,0
20241206,092400,11120,11120,11120,11120,11120,0
20241206,092300,11120,11120,11120,11120,11120,0
20241206,092200,11120,11120,11120,11120,11120,0
20241206,092100,11120,11120,11120,11120,11120,0
20241206,092000,11120,11120,11120,11120,11120,0
20241206,091900,11120,11120,11120,11120,11120,0
20241206,091800,11120,11120,11120,11120,11120,0
20241206,091700,11120,11120,11120,11120,11120,0
20241206,091600,11120,11120,11120,11120,11120,0
20241206,091500,11120,11120,11120,11120,11120,1
20241206,091400,0,11060,11060,11060,11060,0
20241206,091300,0,11060,11060,11060,11060,0
20241206,091200,0,11060,11060,11060,11060,0
20241206,091100,0,11060,11060,11060,11060,0
20241206,091000,0,11060,11060,11060,11060,0
20241206,090900,0,11060,11060,11060,11060,0
20241206,090800,0,11060,11060,11060,11060,0
20241206,090700,0,11060,11060,11060,11060,0
20241206,090600,0,11060,11060,11060,11060,0
20241206,090500,0,11060,11060,11060,11060,0
20241206,090400,0,11060,11060,11060,11060,0
20241206,090300,0,11060,11060,11060,11060,0
20241206,090200,0,11060,11060,11060,11060,0
20241206,090100,0,11060,11060,11060,11060,0
20241206,090000,0,11060,11060,11060,11060,0