KissMeData/024090/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,190900,45313200,11370,11370,11370,11370,364
20241230,190800,45313200,11370,11370,11370,11370,0
20241230,190700,45313200,11370,11370,11370,11370,0
20241230,190600,45313200,11370,11370,11370,11370,0
20241230,190500,45313200,11370,11370,11370,11370,0
20241230,190400,45313200,11370,11370,11370,11370,0
20241230,190300,45313200,11370,11370,11370,11370,0
20241230,190200,45313200,11370,11370,11370,11370,0
20241230,190100,45313200,11370,11370,11370,11370,0
20241230,190000,45313200,11370,11370,11370,11370,0
20241230,185900,45313200,11370,11370,11370,11370,0
20241230,185800,45313200,11370,11370,11370,11370,0
20241230,185700,45313200,11370,11370,11370,11370,0
20241230,185600,45313200,11370,11370,11370,11370,0
20241230,185500,45313200,11370,11370,11370,11370,0
20241230,185400,45313200,11370,11370,11370,11370,0
20241230,185300,45313200,11370,11370,11370,11370,0
20241230,185200,45313200,11370,11370,11370,11370,0
20241230,185100,45313200,11370,11370,11370,11370,0
20241230,185000,45313200,11370,11370,11370,11370,0
20241230,184900,45313200,11370,11370,11370,11370,0
20241230,184800,45313200,11370,11370,11370,11370,0
20241230,184700,45313200,11370,11370,11370,11370,0
20241230,184600,45313200,11370,11370,11370,11370,0
20241230,184500,45313200,11370,11370,11370,11370,0
20241230,184400,45313200,11370,11370,11370,11370,0
20241230,184300,45313200,11370,11370,11370,11370,0
20241230,184200,45313200,11370,11370,11370,11370,0
20241230,184100,45313200,11370,11370,11370,11370,0
20241230,184000,45313200,11370,11370,11370,11370,0
20241230,183900,45313200,11370,11370,11370,11370,364
20241230,183800,45313200,11370,11370,11370,11370,0
20241230,183700,45313200,11370,11370,11370,11370,0
20241230,183600,45313200,11370,11370,11370,11370,0
20241230,183500,45313200,11370,11370,11370,11370,0
20241230,183400,45313200,11370,11370,11370,11370,0
20241230,183300,45313200,11370,11370,11370,11370,0
20241230,183200,45313200,11370,11370,11370,11370,0
20241230,183100,45313200,11370,11370,11370,11370,0
20241230,183000,45313200,11370,11370,11370,11370,0
20241230,182900,45313200,11370,11370,11370,11370,0
20241230,182800,45313200,11370,11370,11370,11370,0
20241230,182700,45313200,11370,11370,11370,11370,0
20241230,182600,45313200,11370,11370,11370,11370,0
20241230,182500,45313200,11370,11370,11370,11370,0
20241230,182400,45313200,11370,11370,11370,11370,0
20241230,182300,45313200,11370,11370,11370,11370,0
20241230,182200,45313200,11370,11370,11370,11370,0
20241230,182100,45313200,11370,11370,11370,11370,0
20241230,182000,45313200,11370,11370,11370,11370,0
20241230,181900,45313200,11370,11370,11370,11370,0
20241230,181800,45313200,11370,11370,11370,11370,0
20241230,181700,45313200,11370,11370,11370,11370,0
20241230,181600,45313200,11370,11370,11370,11370,0
20241230,181500,45313200,11370,11370,11370,11370,0
20241230,181400,45313200,11370,11370,11370,11370,0
20241230,181300,45313200,11370,11370,11370,11370,0
20241230,181200,45313200,11370,11370,11370,11370,0
20241230,181100,45313200,11370,11370,11370,11370,0
20241230,181000,45313200,11370,11370,11370,11370,0
20241230,180900,45313200,11370,11370,11370,11370,364
20241230,180800,45313200,11370,11370,11370,11370,0
20241230,180700,45313200,11370,11370,11370,11370,0
20241230,180600,45313200,11370,11370,11370,11370,0
20241230,180500,45313200,11370,11370,11370,11370,0
20241230,180400,45313200,11370,11370,11370,11370,0
20241230,180300,45313200,11370,11370,11370,11370,0
20241230,180200,45313200,11370,11370,11370,11370,0
20241230,180100,45313200,11370,11370,11370,11370,0
20241230,180000,45313200,11370,11370,11370,11370,0
20241230,175900,45313200,11370,11370,11370,11370,0
20241230,175800,45313200,11370,11370,11370,11370,0
20241230,175700,45313200,11370,11370,11370,11370,0
20241230,175600,45313200,11370,11370,11370,11370,0
20241230,175500,45313200,11370,11370,11370,11370,0
20241230,175400,45313200,11370,11370,11370,11370,0
20241230,175300,45313200,11370,11370,11370,11370,0
20241230,175200,45313200,11370,11370,11370,11370,0
20241230,175100,45313200,11370,11370,11370,11370,0
20241230,175000,45313200,11370,11370,11370,11370,0
20241230,174900,45313200,11370,11370,11370,11370,0
20241230,174800,45313200,11370,11370,11370,11370,0
20241230,174700,45313200,11370,11370,11370,11370,0
20241230,174600,45313200,11370,11370,11370,11370,0
20241230,174500,45313200,11370,11370,11370,11370,0
20241230,174400,45313200,11370,11370,11370,11370,0
20241230,174300,45313200,11370,11370,11370,11370,0
20241230,174200,45313200,11370,11370,11370,11370,0
20241230,174100,45313200,11370,11370,11370,11370,0
20241230,174000,45313200,11370,11370,11370,11370,0
20241230,173900,45313200,11370,11370,11370,11370,364
20241230,173800,45313200,11370,11370,11370,11370,0
20241230,173700,45313200,11370,11370,11370,11370,0
20241230,173600,45313200,11370,11370,11370,11370,0
20241230,173500,45313200,11370,11370,11370,11370,0
20241230,173400,45313200,11370,11370,11370,11370,0
20241230,173300,45313200,11370,11370,11370,11370,0
20241230,173200,45313200,11370,11370,11370,11370,0
20241230,173100,45313200,11370,11370,11370,11370,0
20241230,173000,45313200,11370,11370,11370,11370,0
20241230,172900,45313200,11370,11370,11370,11370,0
20241230,172800,45313200,11370,11370,11370,11370,0
20241230,172700,45313200,11370,11370,11370,11370,0
20241230,172600,45313200,11370,11370,11370,11370,0
20241230,172500,45313200,11370,11370,11370,11370,0
20241230,172400,45313200,11370,11370,11370,11370,0
20241230,172300,45313200,11370,11370,11370,11370,0
20241230,172200,45313200,11370,11370,11370,11370,0
20241230,172100,45313200,11370,11370,11370,11370,0
20241230,172000,45313200,11370,11370,11370,11370,0
20241230,171900,45313200,11370,11370,11370,11370,0
20241230,171800,45313200,11370,11370,11370,11370,0
20241230,171700,45313200,11370,11370,11370,11370,0
20241230,171600,45313200,11370,11370,11370,11370,0
20241230,171500,45313200,11370,11370,11370,11370,0
20241230,171400,45313200,11370,11370,11370,11370,0
20241230,171300,45313200,11370,11370,11370,11370,0
20241230,171200,45313200,11370,11370,11370,11370,0
20241230,171100,45313200,11370,11370,11370,11370,0
20241230,171000,45313200,11370,11370,11370,11370,0
20241230,170900,45313200,11370,11370,11370,11370,364
20241230,170800,45313200,11370,11370,11370,11370,0
20241230,170700,45313200,11370,11370,11370,11370,0
20241230,170600,45313200,11370,11370,11370,11370,0
20241230,170500,45313200,11370,11370,11370,11370,0
20241230,170400,45313200,11370,11370,11370,11370,0
20241230,170300,45313200,11370,11370,11370,11370,0
20241230,170200,45313200,11370,11370,11370,11370,0
20241230,170100,45313200,11370,11370,11370,11370,0
20241230,170000,45313200,11370,11370,11370,11370,0
20241230,165900,45313200,11370,11370,11370,11370,0
20241230,165800,45313200,11370,11370,11370,11370,0
20241230,165700,45313200,11370,11370,11370,11370,0
20241230,165600,45313200,11370,11370,11370,11370,0
20241230,165500,45313200,11370,11370,11370,11370,0
20241230,165400,45313200,11370,11370,11370,11370,0
20241230,165300,45313200,11370,11370,11370,11370,0
20241230,165200,45313200,11370,11370,11370,11370,0
20241230,165100,45313200,11370,11370,11370,11370,0
20241230,165000,45313200,11370,11370,11370,11370,0
20241230,164900,45313200,11370,11370,11370,11370,0
20241230,164800,45313200,11370,11370,11370,11370,0
20241230,164700,45313200,11370,11370,11370,11370,0
20241230,164600,45313200,11370,11370,11370,11370,0
20241230,164500,45313200,11370,11370,11370,11370,0
20241230,164400,45313200,11370,11370,11370,11370,0
20241230,164300,45313200,11370,11370,11370,11370,0
20241230,164200,45313200,11370,11370,11370,11370,0
20241230,164100,45313200,11370,11370,11370,11370,0
20241230,164000,45313200,11370,11370,11370,11370,0
20241230,163900,45313200,11370,11370,11370,11370,364
20241230,163800,45313200,11370,11370,11370,11370,0
20241230,163700,45313200,11370,11370,11370,11370,0
20241230,163600,45313200,11370,11370,11370,11370,0
20241230,163500,45313200,11370,11370,11370,11370,0
20241230,163400,45313200,11370,11370,11370,11370,0
20241230,163300,45313200,11370,11370,11370,11370,0
20241230,163200,45313200,11370,11370,11370,11370,0
20241230,163100,45313200,11370,11370,11370,11370,0
20241230,163000,45313200,11370,11370,11370,11370,0
20241230,162900,45313200,11370,11370,11370,11370,0
20241230,162800,45313200,11370,11370,11370,11370,0
20241230,162700,45313200,11370,11370,11370,11370,0
20241230,162600,45313200,11370,11370,11370,11370,0
20241230,162500,45313200,11370,11370,11370,11370,0
20241230,162400,45313200,11370,11370,11370,11370,0
20241230,162300,45313200,11370,11370,11370,11370,0
20241230,162200,45313200,11370,11370,11370,11370,0
20241230,162100,45313200,11370,11370,11370,11370,0
20241230,162000,45313200,11370,11370,11370,11370,0
20241230,161900,45313200,11370,11370,11370,11370,0
20241230,161800,45313200,11370,11370,11370,11370,0
20241230,161700,45313200,11370,11370,11370,11370,0
20241230,161600,45313200,11370,11370,11370,11370,0
20241230,161500,45313200,11370,11370,11370,11370,0
20241230,161400,45313200,11370,11370,11370,11370,0
20241230,161300,45313200,11370,11370,11370,11370,0
20241230,161200,45313200,11370,11370,11370,11370,0
20241230,161100,45313200,11370,11370,11370,11370,0
20241230,161000,45313200,11370,11370,11370,11370,0
20241230,160900,45313200,11370,11370,11370,11370,364
20241230,160800,45313200,11370,11370,11370,11370,0
20241230,160700,45313200,11370,11370,11370,11370,0
20241230,160600,45313200,11370,11370,11370,11370,0
20241230,160500,45313200,11370,11370,11370,11370,0
20241230,160400,45313200,11370,11370,11370,11370,0
20241230,160300,45313200,11370,11370,11370,11370,0
20241230,160200,45313200,11370,11370,11370,11370,0
20241230,160100,45313200,11370,11370,11370,11370,0
20241230,160000,45313200,11370,11370,11370,11370,0
20241230,155900,45313200,11370,11370,11370,11370,0
20241230,155800,45313200,11370,11370,11370,11370,0
20241230,155700,45313200,11370,11370,11370,11370,0
20241230,155600,45313200,11370,11370,11370,11370,0
20241230,155500,45313200,11370,11370,11370,11370,0
20241230,155400,45313200,11370,11370,11370,11370,0
20241230,155300,45313200,11370,11370,11370,11370,0
20241230,155200,45313200,11370,11370,11370,11370,0
20241230,155100,45313200,11370,11370,11370,11370,0
20241230,155000,45313200,11370,11370,11370,11370,0
20241230,154900,45313200,11370,11370,11370,11370,0
20241230,154800,45313200,11370,11370,11370,11370,0
20241230,154700,45313200,11370,11370,11370,11370,0
20241230,154600,45313200,11370,11370,11370,11370,0
20241230,154500,45313200,11370,11370,11370,11370,0
20241230,154400,45313200,11370,11370,11370,11370,0
20241230,154300,45313200,11370,11370,11370,11370,0
20241230,154200,45313200,11370,11370,11370,11370,0
20241230,154100,45313200,11370,11370,11370,11370,0
20241230,154000,45313200,11370,11370,11370,11370,0
20241230,153900,45313200,11370,11370,11370,11370,364
20241230,153800,45313200,11370,11370,11370,11370,0
20241230,153700,45313200,11370,11370,11370,11370,0
20241230,153600,45313200,11370,11370,11370,11370,0
20241230,153500,45313200,11370,11370,11370,11370,0
20241230,153400,45313200,11370,11370,11370,11370,0
20241230,153300,45313200,11370,11370,11370,11370,0
20241230,153200,45313200,11370,11370,11370,11370,0
20241230,153100,45313200,11370,11370,11370,11370,0
20241230,153000,45313200,11370,11370,11370,11370,364
20241230,152900,41174520,11370,11370,11370,11370,0
20241230,152800,41174520,11370,11370,11370,11370,0
20241230,152700,41174520,11370,11370,11370,11370,0
20241230,152600,41174520,11370,11370,11370,11370,0
20241230,152500,41174520,11370,11370,11370,11370,0
20241230,152400,41174520,11370,11370,11370,11370,0
20241230,152300,41174520,11370,11370,11370,11370,0
20241230,152200,41174520,11370,11370,11370,11370,0
20241230,152100,41174520,11370,11370,11370,11370,0
20241230,152000,41174520,11370,11370,11370,11370,0
20241230,151900,41174520,11370,11370,11370,11370,0
20241230,151800,41174520,11370,11370,11370,11370,0
20241230,151700,41174520,11370,11370,11370,11370,0
20241230,151600,41174520,11370,11370,11370,11370,0
20241230,151500,41174520,11370,11370,11370,11370,0
20241230,151400,41174520,11370,11370,11370,11370,0
20241230,151300,41174520,11370,11370,11370,11370,0
20241230,151200,41174520,11370,11370,11370,11370,0
20241230,151100,41174520,11370,11370,11370,11370,0
20241230,151000,41174520,11370,11370,11370,11370,1
20241230,150900,41163150,11370,11370,11370,11370,0
20241230,150800,41163150,11370,11370,11370,11370,0
20241230,150700,41163150,11370,11370,11370,11370,0
20241230,150600,41163150,11370,11370,11370,11370,0
20241230,150500,41163150,11370,11370,11370,11370,0
20241230,150400,41163150,11370,11370,11370,11370,0
20241230,150300,41163150,11370,11370,11370,11370,0
20241230,150200,41163150,11370,11370,11370,11370,0
20241230,150100,41163150,11370,11370,11370,11370,1
20241230,150000,41151780,11420,11420,11420,11420,0
20241230,145900,41151780,11420,11420,11420,11420,0
20241230,145800,41151780,11420,11420,11420,11420,0
20241230,145700,41151780,11420,11420,11420,11420,0
20241230,145600,41151780,11420,11420,11420,11420,0
20241230,145500,41151780,11420,11420,11420,11420,0
20241230,145400,41151780,11420,11420,11420,11420,33
20241230,145300,40774920,11400,11400,11400,11400,0
20241230,145200,40774920,11400,11400,11400,11400,0
20241230,145100,40774920,11400,11400,11400,11400,0
20241230,145000,40774920,11400,11400,11400,11400,0
20241230,144900,40774920,11400,11400,11400,11400,0
20241230,144800,40774920,11400,11400,11400,11400,0
20241230,144700,40774920,11400,11400,11400,11400,0
20241230,144600,40774920,11400,11400,11400,11400,0
20241230,144500,40774920,11400,11400,11400,11400,0
20241230,144400,40774920,11400,11400,11400,11400,0
20241230,144300,40774920,11400,11400,11400,11400,0
20241230,144200,40774920,11400,11400,11400,11400,0
20241230,144100,40774920,11400,11400,11400,11400,0
20241230,144000,40774920,11400,11400,11400,11400,0
20241230,143900,40774920,11400,11400,11400,11400,0
20241230,143800,40774920,11400,11400,11400,11400,0
20241230,143700,40774920,11400,11400,11400,11400,0
20241230,143600,40774920,11400,11400,11400,11400,0
20241230,143500,40774920,11400,11400,11400,11400,0
20241230,143400,40774920,11400,11400,11400,11400,0
20241230,143300,40774920,11400,11400,11400,11400,0
20241230,143200,40774920,11400,11400,11400,11400,0
20241230,143100,40774920,11400,11400,11400,11400,0
20241230,143000,40774920,11400,11400,11400,11400,0
20241230,142900,40774920,11400,11400,11400,11400,0
20241230,142800,40774920,11400,11400,11400,11400,0
20241230,142700,40774920,11400,11400,11400,11400,0
20241230,142600,40774920,11400,11400,11400,11400,0
20241230,142500,40774920,11400,11400,11400,11400,0
20241230,142400,40774920,11400,11400,11400,11400,0
20241230,142300,40774920,11400,11400,11400,11400,0
20241230,142200,40774920,11400,11400,11400,11400,0
20241230,142100,40774920,11400,11400,11400,11400,0
20241230,142000,40774920,11400,11400,11400,11400,24
20241230,141900,40501320,11400,11400,11400,11400,10
20241230,141800,40387320,11400,11400,11400,11400,0
20241230,141700,40387320,11400,11400,11400,11400,0
20241230,141600,40387320,11400,11400,11400,11400,0
20241230,141500,40387320,11400,11400,11400,11400,0
20241230,141400,40387320,11400,11400,11400,11400,0
20241230,141300,40387320,11400,11400,11400,11400,0
20241230,141200,40387320,11400,11400,11400,11400,0
20241230,141100,40387320,11400,11400,11400,11400,0
20241230,141000,40387320,11400,11400,11400,11400,0
20241230,140900,40387320,11400,11400,11400,11400,0
20241230,140800,40387320,11400,11400,11400,11400,0
20241230,140700,40387320,11400,11400,11400,11400,0
20241230,140600,40387320,11400,11400,11400,11400,0
20241230,140500,40387320,11400,11400,11400,11400,10
20241230,140400,40273320,11370,11370,11370,11370,0
20241230,140300,40273320,11370,11370,11370,11370,0
20241230,140200,40273320,11370,11370,11370,11370,0
20241230,140100,40273320,11370,11370,11370,11370,0
20241230,140000,40273320,11370,11370,11370,11370,0
20241230,135900,40273320,11370,11370,11370,11370,5
20241230,135800,40216470,11370,11370,11370,11370,0
20241230,135700,40216470,11370,11370,11370,11370,0
20241230,135600,40216470,11370,11370,11370,11370,0
20241230,135500,40216470,11370,11370,11370,11370,0
20241230,135400,40216470,11370,11370,11370,11370,0
20241230,135300,40216470,11370,11370,11370,11370,0
20241230,135200,40216470,11370,11370,11370,11370,0
20241230,135100,40216470,11370,11370,11370,11370,0
20241230,135000,40216470,11370,11370,11370,11370,300
20241230,134900,36805470,11370,11370,11370,11370,127
20241230,134800,35361480,11360,11360,11360,11360,0
20241230,134700,35361480,11360,11360,11360,11360,0
20241230,134600,35361480,11360,11360,11360,11360,0
20241230,134500,35361480,11360,11370,11370,11360,137
20241230,134400,33803890,11370,11370,11370,11370,0
20241230,134300,33803890,11370,11370,11370,11370,0
20241230,134200,33803890,11370,11370,11370,11370,0
20241230,134100,33803890,11370,11370,11370,11370,0
20241230,134000,33803890,11370,11370,11370,11370,0
20241230,133900,33803890,11370,11370,11370,11370,0
20241230,133800,33803890,11370,11370,11370,11370,0
20241230,133700,33803890,11370,11370,11370,11370,0
20241230,133600,33803890,11370,11370,11370,11370,0
20241230,133500,33803890,11370,11370,11370,11370,0
20241230,133400,33803890,11370,11370,11370,11370,0
20241230,133300,33803890,11370,11370,11370,11370,0
20241230,133200,33803890,11370,11370,11370,11370,0
20241230,133100,33803890,11370,11370,11370,11370,0
20241230,133000,33803890,11370,11370,11370,11370,0
20241230,132900,33803890,11370,11370,11370,11370,0
20241230,132800,33803890,11370,11370,11370,11370,0
20241230,132700,33803890,11370,11370,11370,11370,0
20241230,132600,33803890,11370,11370,11370,11370,0
20241230,132500,33803890,11370,11370,11370,11370,0
20241230,132400,33803890,11370,11370,11370,11370,0
20241230,132300,33803890,11370,11370,11370,11370,0
20241230,132200,33803890,11370,11370,11370,11370,0
20241230,132100,33803890,11370,11370,11370,11370,0
20241230,132000,33803890,11370,11370,11370,11370,0
20241230,131900,33803890,11370,11370,11370,11370,0
20241230,131800,33803890,11370,11370,11370,11370,0
20241230,131700,33803890,11370,11370,11370,11370,0
20241230,131600,33803890,11370,11370,11370,11370,0
20241230,131500,33803890,11370,11370,11370,11370,0
20241230,131400,33803890,11370,11370,11370,11370,0
20241230,131300,33803890,11370,11370,11370,11370,0
20241230,131200,33803890,11370,11370,11370,11370,0
20241230,131100,33803890,11370,11370,11370,11370,0
20241230,131000,33803890,11370,11370,11370,11370,0
20241230,130900,33803890,11370,11370,11370,11370,0
20241230,130800,33803890,11370,11370,11370,11370,0
20241230,130700,33803890,11370,11370,11370,11370,0
20241230,130600,33803890,11370,11370,11370,11370,0
20241230,130500,33803890,11370,11370,11370,11370,0
20241230,130400,33803890,11370,11370,11370,11370,0
20241230,130300,33803890,11370,11370,11370,11370,0
20241230,130200,33803890,11370,11370,11370,11370,0
20241230,130100,33803890,11370,11370,11370,11370,0
20241230,130000,33803890,11370,11370,11370,11370,12
20241230,125900,33667450,11360,11360,11360,11360,13
20241230,125800,33519770,11370,11370,11370,11370,0
20241230,125700,33519770,11370,11370,11370,11370,20
20241230,125600,33292370,11360,11360,11360,11360,4
20241230,125500,33246930,11360,11360,11360,11360,9
20241230,125400,33144690,11360,11360,11360,11360,4
20241230,125300,33099250,11360,11360,11360,11360,4
20241230,125200,33053810,11360,11360,11360,11360,5
20241230,125100,32997010,11360,11360,11360,11360,4
20241230,125000,32951570,11370,11370,11370,11370,0
20241230,124900,32951570,11370,11370,11370,11370,0
20241230,124800,32951570,11370,11360,11370,11360,26
20241230,124700,32656000,11360,11360,11360,11360,8
20241230,124600,32565120,11360,11360,11360,11360,4
20241230,124500,32519680,11360,11360,11360,11360,5
20241230,124400,32462880,11360,11360,11360,11360,4
20241230,124300,32417440,11360,11360,11360,11360,8
20241230,124200,32326560,11370,11370,11370,11370,0
20241230,124100,32326560,11370,11370,11370,11370,0
20241230,124000,32326560,11370,11370,11370,11370,12
20241230,123900,32190120,11360,11360,11360,11360,8
20241230,123800,32099240,11360,11360,11360,11360,5
20241230,123700,32042440,11360,11360,11360,11360,4
20241230,123600,31997000,11360,11360,11360,11360,4
20241230,123500,31951560,11360,11360,11360,11360,9
20241230,123400,31849320,11370,11370,11370,11370,0
20241230,123300,31849320,11370,11370,11370,11370,21
20241230,123200,31610550,11370,11370,11370,11370,0
20241230,123100,31610550,11370,11370,11370,11370,0
20241230,123000,31610550,11370,11360,11370,11360,29
20241230,122900,31280860,11360,11360,11360,11360,0
20241230,122800,31280860,11360,11360,11360,11360,6
20241230,122700,31212700,11370,11360,11370,11360,18
20241230,122600,31008080,11360,11360,11360,11360,4
20241230,122500,30962640,11360,11360,11360,11360,4
20241230,122400,30917200,11360,11370,11370,11360,7
20241230,122300,30837650,11370,11370,11370,11370,0
20241230,122200,30837650,11370,11370,11370,11370,16
20241230,122100,30655730,11360,11360,11360,11360,4
20241230,122000,30610290,11360,11360,11360,11360,9
20241230,121900,30508050,11360,11360,11360,11360,4
20241230,121800,30462610,11360,11360,11360,11360,5
20241230,121700,30405810,11360,11360,11360,11360,5
20241230,121600,30349010,11360,11360,11360,11360,8
20241230,121500,30258130,11360,11360,11360,11360,4
20241230,121400,30212690,11370,11370,11370,11370,3
20241230,121300,30178580,11370,11370,11370,11370,5
20241230,121200,30121730,11370,11370,11370,11370,4
20241230,121100,30076250,11370,11370,11370,11370,18
20241230,121000,29871590,11360,11360,11360,11360,5
20241230,120900,29814790,11360,11360,11360,11360,4
20241230,120800,29769350,11360,11360,11360,11360,4
20241230,120700,29723910,11370,11370,11370,11370,1
20241230,120600,29712540,11370,11370,11370,11370,0
20241230,120500,29712540,11370,11360,11370,11360,17
20241230,120400,29519290,11370,11370,11370,11370,0
20241230,120300,29519290,11370,11370,11370,11370,5
20241230,120200,29462440,11370,11360,11370,11360,17
20241230,120100,29269200,11370,11370,11370,11370,0
20241230,120000,29269200,11370,11370,11370,11370,18
20241230,115900,29064540,11360,11360,11360,11360,5
20241230,115800,29007740,11370,11370,11370,11370,0
20241230,115700,29007740,11370,11370,11370,11370,13
20241230,115600,28859930,11370,11370,11370,11370,0
20241230,115500,28859930,11370,11370,11370,11370,20
20241230,115400,28632530,11370,11370,11370,11370,0
20241230,115300,28632530,11370,11370,11370,11370,0
20241230,115200,28632530,11370,11370,11370,11370,12
20241230,115100,28496090,11370,11370,11370,11370,12
20241230,115000,28359650,11370,11370,11370,11370,0
20241230,114900,28359650,11370,11360,11370,11360,18
20241230,114800,28155040,11360,11360,11360,11360,4
20241230,114700,28109600,11360,11360,11360,11360,6
20241230,114600,28041440,11370,11370,11370,11370,0
20241230,114500,28041440,11370,11360,11370,11360,24
20241230,114400,27768600,11360,11360,11360,11360,4
20241230,114300,27723160,11370,11370,11370,11370,0
20241230,114200,27723160,11370,11370,11370,11370,0
20241230,114100,27723160,11370,11360,11370,11360,20
20241230,114000,27495800,11370,11370,11370,11370,0
20241230,113900,27495800,11370,11370,11370,11370,0
20241230,113800,27495800,11370,11370,11370,11370,0
20241230,113700,27495800,11370,11360,11370,11360,21
20241230,113600,27257110,11370,11370,11370,11370,0
20241230,113500,27257110,11370,11370,11370,11370,0
20241230,113400,27257110,11370,11370,11370,11370,12
20241230,113300,27120670,11370,11370,11370,11370,13
20241230,113200,26972860,11370,11370,11370,11370,0
20241230,113100,26972860,11370,11370,11370,11370,18
20241230,113000,26768200,11370,11370,11370,11370,1
20241230,112900,26756830,11370,11370,11370,11370,8
20241230,112800,26665870,11370,11370,11370,11370,5
20241230,112700,26609020,11370,11370,11370,11370,4
20241230,112600,26563540,11370,11370,11370,11370,0
20241230,112500,26563540,11370,11360,11370,11360,17
20241230,112400,26370290,11370,11370,11370,11370,1
20241230,112300,26358920,11370,11370,11370,11370,0
20241230,112200,26358920,11370,11370,11370,11370,29
20241230,112100,26029190,11370,11370,11370,11370,1
20241230,112000,26017820,11370,11370,11370,11370,0
20241230,111900,26017820,11370,11370,11370,11370,24
20241230,111800,25744940,11360,11360,11360,11360,4
20241230,111700,25699500,11370,11370,11370,11370,0
20241230,111600,25699500,11370,11370,11370,11370,0
20241230,111500,25699500,11370,11370,11370,11370,33
20241230,111400,25324290,11360,11360,11360,11360,9
20241230,111300,25222050,11360,11360,11360,11360,4
20241230,111200,25176610,11370,11370,11370,11370,0
20241230,111100,25176610,11370,11370,11370,11370,1
20241230,111000,25165240,11370,11370,11370,11370,0
20241230,110900,25165240,11370,11370,11370,11360,1336
20241230,110800,9974960,11360,11360,11360,11360,4
20241230,110700,9929520,11360,11360,11360,11360,4
20241230,110600,9884080,11360,11360,11360,11360,9
20241230,110500,9781840,11360,11360,11360,11360,4
20241230,110400,9736400,11360,11360,11360,11360,4
20241230,110300,9690960,11360,11360,11360,11360,5
20241230,110200,9634160,11370,11370,11370,11370,41
20241230,110100,9167990,11360,11360,11360,11360,4
20241230,110000,9122550,11370,11370,11370,11370,0
20241230,105900,9122550,11370,11370,11370,11370,0
20241230,105800,9122550,11370,11370,11370,11370,0
20241230,105700,9122550,11370,11370,11370,11370,0
20241230,105600,9122550,11370,11370,11370,11370,32
20241230,105500,8758710,11360,11360,11360,11360,8
20241230,105400,8667830,11360,11360,11360,11360,4
20241230,105300,8622390,11360,11360,11360,11360,5
20241230,105200,8565590,11370,11370,11370,11370,0
20241230,105100,8565590,11370,11370,11370,11370,6
20241230,105000,8497370,11370,11370,11370,11370,0
20241230,104900,8497370,11370,11370,11370,11370,0
20241230,104800,8497370,11370,11370,11370,11370,0
20241230,104700,8497370,11370,11370,11370,11370,0
20241230,104600,8497370,11370,11360,11370,11360,44
20241230,104500,7997140,11370,11370,11370,11370,0
20241230,104400,7997140,11370,11370,11370,11370,0
20241230,104300,7997140,11370,11370,11370,11370,0
20241230,104200,7997140,11370,11370,11370,11370,0
20241230,104100,7997140,11370,11370,11370,11370,25
20241230,104000,7712890,11360,11360,11360,11360,4
20241230,103900,7667450,11360,11360,11360,11360,11
20241230,103800,7542490,11370,11370,11370,11370,0
20241230,103700,7542490,11370,11370,11370,11370,0
20241230,103600,7542490,11370,11370,11370,11370,25
20241230,103500,7258240,11360,11360,11360,11360,5
20241230,103400,7201440,11380,11380,11380,11380,0
20241230,103300,7201440,11380,11380,11380,11380,0
20241230,103200,7201440,11380,11380,11380,11380,0
20241230,103100,7201440,11380,11380,11380,11380,0
20241230,103000,7201440,11380,11370,11380,11370,46
20241230,102900,6678250,11370,11370,11370,11370,0
20241230,102800,6678250,11370,11370,11370,11370,0
20241230,102700,6678250,11370,11370,11370,11370,0
20241230,102600,6678250,11370,11370,11370,11370,0
20241230,102500,6678250,11370,11370,11370,11370,0
20241230,102400,6678250,11370,11360,11370,11360,45
20241230,102300,6166690,11460,11460,11460,11460,0
20241230,102200,6166690,11460,11460,11460,11460,0
20241230,102100,6166690,11460,11460,11460,11460,0
20241230,102000,6166690,11460,11460,11460,11460,0
20241230,101900,6166690,11460,11460,11460,11460,1
20241230,101800,6155230,11370,11360,11370,11360,27
20241230,101700,5848290,11360,11360,11360,11360,4
20241230,101600,5802850,11360,11360,11360,11360,4
20241230,101500,5757410,11380,11380,11380,11380,0
20241230,101400,5757410,11380,11380,11380,11380,0
20241230,101300,5757410,11380,11380,11380,11380,0
20241230,101200,5757410,11380,11370,11380,11370,7
20241230,101100,5677790,11380,11380,11380,11380,5
20241230,101000,5620890,11380,11380,11380,11380,25
20241230,100900,5336390,11380,11380,11380,11380,4
20241230,100800,5290870,11460,11460,11460,11460,0
20241230,100700,5290870,11460,11460,11460,11460,1
20241230,100600,5279410,11380,11380,11380,11380,46
20241230,100500,4755930,11360,11360,11360,11360,0
20241230,100400,4755930,11360,11360,11360,11360,0
20241230,100300,4755930,11360,11360,11360,11360,0
20241230,100200,4755930,11360,11360,11360,11360,0
20241230,100100,4755930,11360,11360,11360,11360,0
20241230,100000,4755930,11360,11370,11370,11360,36
20241230,095900,4346960,11350,11350,11350,11350,0
20241230,095800,4346960,11350,11350,11350,11350,0
20241230,095700,4346960,11350,11350,11350,11350,0
20241230,095600,4346960,11350,11350,11350,11350,21
20241230,095500,4108610,11350,11350,11350,11350,0
20241230,095400,4108610,11350,11350,11350,11350,0
20241230,095300,4108610,11350,11350,11350,11350,0
20241230,095200,4108610,11350,11350,11350,11350,29
20241230,095100,3779460,11360,11360,11360,11360,0
20241230,095000,3779460,11360,11360,11360,11360,0
20241230,094900,3779460,11360,11360,11360,11360,0
20241230,094800,3779460,11360,11360,11360,11360,0
20241230,094700,3779460,11360,11360,11360,11360,20
20241230,094600,3552260,11360,11360,11360,11360,1
20241230,094500,3540900,11360,11360,11360,11360,0
20241230,094400,3540900,11360,11360,11360,11360,0
20241230,094300,3540900,11360,11360,11360,11360,0
20241230,094200,3540900,11360,11360,11360,11360,18
20241230,094100,3336420,11360,11360,11360,11360,11
20241230,094000,3211460,11370,11360,11370,11360,5
20241230,093900,3154650,11360,11360,11360,11360,17
20241230,093800,2961530,11360,11360,11360,11360,0
20241230,093700,2961530,11360,11360,11360,11360,0
20241230,093600,2961530,11360,11350,11360,11350,58
20241230,093500,2302910,11350,11350,11350,11350,10
20241230,093400,2189410,11360,11360,11360,11360,0
20241230,093300,2189410,11360,11360,11360,11360,0
20241230,093200,2189410,11360,11360,11360,11360,38
20241230,093100,1757730,11350,11350,11350,11350,4
20241230,093000,1712330,11390,11390,11390,11390,0
20241230,092900,1712330,11390,11390,11390,11390,0
20241230,092800,1712330,11390,11390,11390,11390,0
20241230,092700,1712330,11390,11390,11390,11390,1
20241230,092600,1700940,11400,11400,11400,11400,13
20241230,092500,1552740,11400,11400,11400,11400,9
20241230,092400,1450140,11400,11400,11400,11400,4
20241230,092300,1404540,11410,11410,11410,11410,0
20241230,092200,1404540,11410,11410,11410,11410,4
20241230,092100,1358900,11410,11410,11410,11410,9
20241230,092000,1256210,11410,11410,11410,11410,4
20241230,091900,1210570,11420,11410,11420,11410,21
20241230,091800,970790,11420,11420,11420,11420,7
20241230,091700,890850,11420,11420,11420,11420,9
20241230,091600,788070,11420,11420,11420,11420,4
20241230,091500,742390,11420,11420,11420,11420,4
20241230,091400,696710,11420,11420,11420,11420,9
20241230,091300,593930,11420,11420,11420,11420,4
20241230,091200,548250,11420,11420,11420,11420,4
20241230,091100,502570,11420,11420,11420,11420,5
20241230,091000,445470,11420,11420,11420,11420,8
20241230,090900,354110,11420,11420,11420,11420,4
20241230,090800,308430,11420,11420,11420,11420,4
20241230,090700,262750,11420,11420,11420,11420,5
20241230,090600,205650,11420,11420,11420,11420,5
20241230,090500,148550,11420,11420,11420,11420,0
20241230,090400,148550,11420,11420,11420,11420,0
20241230,090300,148550,11420,11420,11420,11420,0
20241230,090200,148550,11420,11420,11420,11420,10
20241230,090100,34350,11420,11490,11490,11420,3
20241230,090000,0,11500,11500,11500,11500,0