KissMeData/034310/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,191800,238078980,11040,11040,11040,11040,392
20241211,191700,238078980,11040,11040,11040,11040,0
20241211,191600,238078980,11040,11040,11040,11040,0
20241211,191500,238078980,11040,11040,11040,11040,0
20241211,191400,238078980,11040,11040,11040,11040,0
20241211,191300,238078980,11040,11040,11040,11040,0
20241211,191200,238078980,11040,11040,11040,11040,0
20241211,191100,238078980,11040,11040,11040,11040,0
20241211,191000,238078980,11040,11040,11040,11040,0
20241211,190900,238078980,11040,11040,11040,11040,0
20241211,190800,238078980,11040,11040,11040,11040,0
20241211,190700,238078980,11040,11040,11040,11040,0
20241211,190600,238078980,11040,11040,11040,11040,0
20241211,190500,238078980,11040,11040,11040,11040,0
20241211,190400,238078980,11040,11040,11040,11040,0
20241211,190300,238078980,11040,11040,11040,11040,0
20241211,190200,238078980,11040,11040,11040,11040,0
20241211,190100,238078980,11040,11040,11040,11040,0
20241211,190000,238078980,11040,11040,11040,11040,0
20241211,185900,238078980,11040,11040,11040,11040,0
20241211,185800,238078980,11040,11040,11040,11040,0
20241211,185700,238078980,11040,11040,11040,11040,0
20241211,185600,238078980,11040,11040,11040,11040,0
20241211,185500,238078980,11040,11040,11040,11040,0
20241211,185400,238078980,11040,11040,11040,11040,0
20241211,185300,238078980,11040,11040,11040,11040,0
20241211,185200,238078980,11040,11040,11040,11040,0
20241211,185100,238078980,11040,11040,11040,11040,0
20241211,185000,238078980,11040,11040,11040,11040,0
20241211,184900,238078980,11040,11040,11040,11040,0
20241211,184800,238078980,11040,11040,11040,11040,392
20241211,184700,238078980,11040,11040,11040,11040,0
20241211,184600,238078980,11040,11040,11040,11040,0
20241211,184500,238078980,11040,11040,11040,11040,0
20241211,184400,238078980,11040,11040,11040,11040,0
20241211,184300,238078980,11040,11040,11040,11040,0
20241211,184200,238078980,11040,11040,11040,11040,0
20241211,184100,238078980,11040,11040,11040,11040,0
20241211,184000,238078980,11040,11040,11040,11040,0
20241211,183900,238078980,11040,11040,11040,11040,0
20241211,183800,238078980,11040,11040,11040,11040,0
20241211,183700,238078980,11040,11040,11040,11040,0
20241211,183600,238078980,11040,11040,11040,11040,0
20241211,183500,238078980,11040,11040,11040,11040,0
20241211,183400,238078980,11040,11040,11040,11040,0
20241211,183300,238078980,11040,11040,11040,11040,0
20241211,183200,238078980,11040,11040,11040,11040,0
20241211,183100,238078980,11040,11040,11040,11040,0
20241211,183000,238078980,11040,11040,11040,11040,0
20241211,182900,238078980,11040,11040,11040,11040,0
20241211,182800,238078980,11040,11040,11040,11040,0
20241211,182700,238078980,11040,11040,11040,11040,0
20241211,182600,238078980,11040,11040,11040,11040,0
20241211,182500,238078980,11040,11040,11040,11040,0
20241211,182400,238078980,11040,11040,11040,11040,0
20241211,182300,238078980,11040,11040,11040,11040,0
20241211,182200,238078980,11040,11040,11040,11040,0
20241211,182100,238078980,11040,11040,11040,11040,0
20241211,182000,238078980,11040,11040,11040,11040,0
20241211,181900,238078980,11040,11040,11040,11040,0
20241211,181800,238078980,11040,11040,11040,11040,392
20241211,181700,238078980,11040,11040,11040,11040,0
20241211,181600,238078980,11040,11040,11040,11040,0
20241211,181500,238078980,11040,11040,11040,11040,0
20241211,181400,238078980,11040,11040,11040,11040,0
20241211,181300,238078980,11040,11040,11040,11040,0
20241211,181200,238078980,11040,11040,11040,11040,0
20241211,181100,238078980,11040,11040,11040,11040,0
20241211,181000,238078980,11040,11040,11040,11040,0
20241211,180900,238078980,11040,11040,11040,11040,0
20241211,180800,238078980,11040,11040,11040,11040,0
20241211,180700,238078980,11040,11040,11040,11040,0
20241211,180600,238078980,11040,11040,11040,11040,0
20241211,180500,238078980,11040,11040,11040,11040,0
20241211,180400,238078980,11040,11040,11040,11040,0
20241211,180300,238078980,11040,11040,11040,11040,0
20241211,180200,238078980,11040,11040,11040,11040,0
20241211,180100,238078980,11040,11040,11040,11040,0
20241211,180000,238078980,11040,11040,11040,11040,0
20241211,175900,238078980,11040,11040,11040,11040,0
20241211,175800,238078980,11040,11040,11040,11040,0
20241211,175700,238078980,11040,11040,11040,11040,0
20241211,175600,238078980,11040,11040,11040,11040,0
20241211,175500,238078980,11040,11040,11040,11040,0
20241211,175400,238078980,11040,11040,11040,11040,0
20241211,175300,238078980,11040,11040,11040,11040,0
20241211,175200,238078980,11040,11040,11040,11040,0
20241211,175100,238078980,11040,11040,11040,11040,0
20241211,175000,238078980,11040,11040,11040,11040,0
20241211,174900,238078980,11040,11040,11040,11040,0
20241211,174800,238078980,11040,11040,11040,11040,392
20241211,174700,238078980,11040,11040,11040,11040,0
20241211,174600,238078980,11040,11040,11040,11040,0
20241211,174500,238078980,11040,11040,11040,11040,0
20241211,174400,238078980,11040,11040,11040,11040,0
20241211,174300,238078980,11040,11040,11040,11040,0
20241211,174200,238078980,11040,11040,11040,11040,0
20241211,174100,238078980,11040,11040,11040,11040,0
20241211,174000,238078980,11040,11040,11040,11040,0
20241211,173900,238078980,11040,11040,11040,11040,0
20241211,173800,238078980,11040,11040,11040,11040,0
20241211,173700,238078980,11040,11040,11040,11040,0
20241211,173600,238078980,11040,11040,11040,11040,0
20241211,173500,238078980,11040,11040,11040,11040,0
20241211,173400,238078980,11040,11040,11040,11040,0
20241211,173300,238078980,11040,11040,11040,11040,0
20241211,173200,238078980,11040,11040,11040,11040,0
20241211,173100,238078980,11040,11040,11040,11040,0
20241211,173000,238078980,11040,11040,11040,11040,0
20241211,172900,238078980,11040,11040,11040,11040,0
20241211,172800,238078980,11040,11040,11040,11040,0
20241211,172700,238078980,11040,11040,11040,11040,0
20241211,172600,238078980,11040,11040,11040,11040,0
20241211,172500,238078980,11040,11040,11040,11040,0
20241211,172400,238078980,11040,11040,11040,11040,0
20241211,172300,238078980,11040,11040,11040,11040,0
20241211,172200,238078980,11040,11040,11040,11040,0
20241211,172100,238078980,11040,11040,11040,11040,0
20241211,172000,238078980,11040,11040,11040,11040,0
20241211,171900,238078980,11040,11040,11040,11040,0
20241211,171800,238078980,11040,11040,11040,11040,392
20241211,171700,238078980,11040,11040,11040,11040,0
20241211,171600,238078980,11040,11040,11040,11040,0
20241211,171500,238078980,11040,11040,11040,11040,0
20241211,171400,238078980,11040,11040,11040,11040,0
20241211,171300,238078980,11040,11040,11040,11040,0
20241211,171200,238078980,11040,11040,11040,11040,0
20241211,171100,238078980,11040,11040,11040,11040,0
20241211,171000,238078980,11040,11040,11040,11040,0
20241211,170900,238078980,11040,11040,11040,11040,0
20241211,170800,238078980,11040,11040,11040,11040,0
20241211,170700,238078980,11040,11040,11040,11040,0
20241211,170600,238078980,11040,11040,11040,11040,0
20241211,170500,238078980,11040,11040,11040,11040,0
20241211,170400,238078980,11040,11040,11040,11040,0
20241211,170300,238078980,11040,11040,11040,11040,0
20241211,170200,238078980,11040,11040,11040,11040,0
20241211,170100,238078980,11040,11040,11040,11040,0
20241211,170000,238078980,11040,11040,11040,11040,0
20241211,165900,238078980,11040,11040,11040,11040,0
20241211,165800,238078980,11040,11040,11040,11040,0
20241211,165700,238078980,11040,11040,11040,11040,0
20241211,165600,238078980,11040,11040,11040,11040,0
20241211,165500,238078980,11040,11040,11040,11040,0
20241211,165400,238078980,11040,11040,11040,11040,0
20241211,165300,238078980,11040,11040,11040,11040,0
20241211,165200,238078980,11040,11040,11040,11040,0
20241211,165100,238078980,11040,11040,11040,11040,0
20241211,165000,238078980,11040,11040,11040,11040,0
20241211,164900,238078980,11040,11040,11040,11040,0
20241211,164800,238078980,11040,11040,11040,11040,392
20241211,164700,238078980,11040,11040,11040,11040,0
20241211,164600,238078980,11040,11040,11040,11040,0
20241211,164500,238078980,11040,11040,11040,11040,0
20241211,164400,238078980,11040,11040,11040,11040,0
20241211,164300,238078980,11040,11040,11040,11040,0
20241211,164200,238078980,11040,11040,11040,11040,0
20241211,164100,238078980,11040,11040,11040,11040,0
20241211,164000,238078980,11040,11040,11040,11040,0
20241211,163900,238078980,11040,11040,11040,11040,0
20241211,163800,238078980,11040,11040,11040,11040,0
20241211,163700,238078980,11040,11040,11040,11040,0
20241211,163600,238078980,11040,11040,11040,11040,0
20241211,163500,238078980,11040,11040,11040,11040,0
20241211,163400,238078980,11040,11040,11040,11040,0
20241211,163300,238078980,11040,11040,11040,11040,0
20241211,163200,238078980,11040,11040,11040,11040,0
20241211,163100,238078980,11040,11040,11040,11040,0
20241211,163000,238078980,11040,11040,11040,11040,0
20241211,162900,238078980,11040,11040,11040,11040,0
20241211,162800,238078980,11040,11040,11040,11040,0
20241211,162700,238078980,11040,11040,11040,11040,0
20241211,162600,238078980,11040,11040,11040,11040,0
20241211,162500,238078980,11040,11040,11040,11040,0
20241211,162400,238078980,11040,11040,11040,11040,0
20241211,162300,238078980,11040,11040,11040,11040,0
20241211,162200,238078980,11040,11040,11040,11040,0
20241211,162100,238078980,11040,11040,11040,11040,0
20241211,162000,238078980,11040,11040,11040,11040,0
20241211,161900,238078980,11040,11040,11040,11040,0
20241211,161800,238078980,11040,11040,11040,11040,392
20241211,161700,238078980,11040,11040,11040,11040,0
20241211,161600,238078980,11040,11040,11040,11040,0
20241211,161500,238078980,11040,11040,11040,11040,0
20241211,161400,238078980,11040,11040,11040,11040,0
20241211,161300,238078980,11040,11040,11040,11040,0
20241211,161200,238078980,11040,11040,11040,11040,0
20241211,161100,238078980,11040,11040,11040,11040,0
20241211,161000,238078980,11040,11040,11040,11040,0
20241211,160900,238078980,11040,11040,11040,11040,0
20241211,160800,238078980,11040,11040,11040,11040,0
20241211,160700,238078980,11040,11040,11040,11040,0
20241211,160600,238078980,11040,11040,11040,11040,0
20241211,160500,238078980,11040,11040,11040,11040,0
20241211,160400,238078980,11040,11040,11040,11040,0
20241211,160300,238078980,11040,11040,11040,11040,0
20241211,160200,238078980,11040,11040,11040,11040,0
20241211,160100,238078980,11040,11040,11040,11040,0
20241211,160000,238078980,11040,11040,11040,11040,0
20241211,155900,238078980,11040,11040,11040,11040,0
20241211,155800,238078980,11040,11040,11040,11040,0
20241211,155700,238078980,11040,11040,11040,11040,0
20241211,155600,238078980,11040,11040,11040,11040,0
20241211,155500,238078980,11040,11040,11040,11040,0
20241211,155400,238078980,11040,11040,11040,11040,0
20241211,155300,238078980,11040,11040,11040,11040,0
20241211,155200,238078980,11040,11040,11040,11040,0
20241211,155100,238078980,11040,11040,11040,11040,0
20241211,155000,238078980,11040,11040,11040,11040,0
20241211,154900,238078980,11040,11040,11040,11040,0
20241211,154800,238078980,11040,11040,11040,11040,392
20241211,154700,238078980,11040,11040,11040,11040,0
20241211,154600,238078980,11040,11040,11040,11040,0
20241211,154500,238078980,11040,11040,11040,11040,0
20241211,154400,238078980,11040,11040,11040,11040,0
20241211,154300,238078980,11040,11040,11040,11040,0
20241211,154200,238078980,11040,11040,11040,11040,0
20241211,154100,238078980,11040,11040,11040,11040,0
20241211,154000,238078980,11040,11040,11040,11040,0
20241211,153900,238078980,11040,11040,11040,11040,0
20241211,153800,238078980,11040,11040,11040,11040,0
20241211,153700,238078980,11040,11040,11040,11040,0
20241211,153600,238078980,11040,11040,11040,11040,0
20241211,153500,238078980,11040,11040,11040,11040,0
20241211,153400,238078980,11040,11040,11040,11040,0
20241211,153300,238078980,11040,11040,11040,11040,0
20241211,153200,238078980,11040,11040,11040,11040,0
20241211,153100,238078980,11040,11040,11040,11040,0
20241211,153000,238078980,11040,11040,11040,11040,392
20241211,152900,233751300,11050,11050,11050,11050,0
20241211,152800,233751300,11050,11050,11050,11050,0
20241211,152700,233751300,11050,11050,11050,11050,0
20241211,152600,233751300,11050,11050,11050,11050,0
20241211,152500,233751300,11050,11050,11050,11050,0
20241211,152400,233751300,11050,11050,11050,11050,0
20241211,152300,233751300,11050,11050,11050,11050,0
20241211,152200,233751300,11050,11050,11050,11050,0
20241211,152100,233751300,11050,11050,11050,11050,0
20241211,152000,233751300,11050,11050,11050,11050,0
20241211,151900,233751300,11050,11010,11050,11000,437
20241211,151800,228933340,11020,11020,11020,11020,6
20241211,151700,228867220,11030,11030,11030,11030,80
20241211,151600,227984820,11030,11030,11030,11030,0
20241211,151500,227984820,11030,11030,11030,11030,0
20241211,151400,227984820,11030,11030,11030,11030,9
20241211,151300,227885550,11030,11030,11030,11030,0
20241211,151200,227885550,11030,11030,11030,11030,0
20241211,151100,227885550,11030,11030,11030,11030,28
20241211,151000,227576710,11030,11030,11030,11030,1
20241211,150900,227565680,11020,11020,11020,11020,0
20241211,150800,227565680,11020,11010,11020,11010,29
20241211,150700,227246110,11020,11020,11020,11020,216
20241211,150600,224865790,11020,11020,11020,11020,0
20241211,150500,224865790,11020,11020,11020,11020,0
20241211,150400,224865790,11020,11020,11020,11020,0
20241211,150300,224865790,11020,11020,11020,11020,56
20241211,150200,224248670,11010,11010,11010,11010,0
20241211,150100,224248670,11010,11010,11010,11010,255
20241211,150000,221441120,11000,11000,11000,11000,66
20241211,145900,220715120,11020,11020,11020,11020,1
20241211,145800,220704100,11000,11000,11000,11000,3
20241211,145700,220671100,11000,11000,11000,11000,0
20241211,145600,220671100,11000,11020,11020,11000,101
20241211,145500,219558120,11000,11000,11000,11000,0
20241211,145400,219558120,11000,11000,11000,11000,2
20241211,145300,219536120,11000,11000,11000,11000,0
20241211,145200,219536120,11000,11000,11000,11000,2
20241211,145100,219514120,11000,11000,11000,11000,0
20241211,145000,219514120,11000,11000,11000,11000,2
20241211,144900,219492120,11000,11000,11000,11000,0
20241211,144800,219492120,11000,11000,11000,11000,2
20241211,144700,219470120,11020,11020,11020,11020,1
20241211,144600,219459100,11000,11000,11000,11000,3
20241211,144500,219426100,11000,11000,11000,11000,0
20241211,144400,219426100,11000,11000,11000,11000,0
20241211,144300,219426100,11000,11000,11000,11000,2
20241211,144200,219404100,11000,11000,11000,11000,443
20241211,144100,214531100,10990,10990,10990,10990,2
20241211,144000,214509120,11000,11000,11000,11000,129
20241211,143900,213090120,11000,11000,11000,11000,2
20241211,143800,213068120,11010,11010,11010,11010,0
20241211,143700,213068120,11010,11000,11010,11000,3
20241211,143600,213035110,11000,11000,11000,11000,0
20241211,143500,213035110,11000,11000,11000,11000,2
20241211,143400,213013110,11000,11000,11000,11000,0
20241211,143300,213013110,11000,11000,11000,11000,2
20241211,143200,212991110,11000,11000,11000,11000,0
20241211,143100,212991110,11000,11000,11000,11000,3
20241211,143000,212958110,11000,11000,11000,11000,0
20241211,142900,212958110,11000,11000,11000,11000,0
20241211,142800,212958110,11000,11000,11000,11000,2
20241211,142700,212936110,11000,11000,11000,11000,0
20241211,142600,212936110,11000,11000,11000,11000,2
20241211,142500,212914110,10990,10990,10990,10990,0
20241211,142400,212914110,10990,10990,10990,10990,2
20241211,142300,212892130,10990,10990,10990,10990,0
20241211,142200,212892130,10990,10990,10990,10990,2
20241211,142100,212870150,10990,10990,10990,10990,0
20241211,142000,212870150,10990,10990,10990,10990,2
20241211,141900,212848170,10990,10990,10990,10990,0
20241211,141800,212848170,10990,10990,10990,10990,2
20241211,141700,212826190,10990,10990,10990,10990,0
20241211,141600,212826190,10990,10990,10990,10990,3
20241211,141500,212793220,11000,11000,11000,11000,120
20241211,141400,211473220,10990,10990,10990,10990,0
20241211,141300,211473220,10990,11000,11000,10990,133
20241211,141200,210010240,11000,11000,11000,11000,0
20241211,141100,210010240,11000,11000,11000,11000,2
20241211,141000,209988240,11000,11000,11000,11000,0
20241211,140900,209988240,11000,11000,11000,11000,2
20241211,140800,209966240,11010,11010,11010,11010,0
20241211,140700,209966240,11010,11000,11010,11000,140
20241211,140600,208426200,11000,11000,11000,11000,0
20241211,140500,208426200,11000,11000,11000,11000,5
20241211,140400,208371200,11010,11010,11010,11010,18
20241211,140300,208173020,11010,11010,11010,11010,3
20241211,140200,208139990,11010,11010,11010,11010,0
20241211,140100,208139990,11010,11010,11010,11010,2
20241211,140000,208117970,11030,11030,11030,11030,0
20241211,135900,208117970,11030,11030,11030,11030,0
20241211,135800,208117970,11030,11030,11030,11010,11
20241211,135700,207996680,11010,11010,11010,11010,0
20241211,135600,207996680,11010,11010,11010,11010,2
20241211,135500,207974660,11030,11030,11030,11030,0
20241211,135400,207974660,11030,11020,11030,11010,19
20241211,135300,207765230,11010,11010,11010,11010,0
20241211,135200,207765230,11010,11010,11030,11010,21
20241211,135100,207533840,11030,11030,11030,11030,8
20241211,135000,207445600,11030,11010,11030,11010,11
20241211,134900,207324310,11030,11030,11030,11030,1
20241211,134800,207313280,11010,11010,11010,11010,3
20241211,134700,207280250,11010,11010,11010,11010,0
20241211,134600,207280250,11010,11010,11010,11010,2
20241211,134500,207258230,11010,11010,11010,11010,0
20241211,134400,207258230,11010,11010,11010,11010,0
20241211,134300,207258230,11010,11010,11010,11010,2
20241211,134200,207236210,11000,11000,11000,11000,0
20241211,134100,207236210,11000,11000,11000,11000,2
20241211,134000,207214210,11020,11020,11020,11020,11
20241211,133900,207092990,11000,11000,11000,11000,2
20241211,133800,207070990,11010,11010,11010,11010,99
20241211,133700,205981000,11010,11010,11010,11000,54
20241211,133600,205386480,11010,11020,11020,11010,371
20241211,133500,201300510,11020,11020,11020,11020,2
20241211,133400,201278470,11030,11030,11030,11030,0
20241211,133300,201278470,11030,11030,11030,11030,0
20241211,133200,201278470,11030,11030,11030,11030,0
20241211,133100,201278470,11030,11030,11030,11030,0
20241211,133000,201278470,11030,11030,11030,11030,0
20241211,132900,201278470,11030,11030,11030,11030,0
20241211,132800,201278470,11030,11030,11030,11030,0
20241211,132700,201278470,11030,11030,11030,11030,0
20241211,132600,201278470,11030,11030,11030,11030,0
20241211,132500,201278470,11030,11030,11030,11030,1
20241211,132400,201267440,11030,11030,11030,11030,0
20241211,132300,201267440,11030,11030,11030,11030,0
20241211,132200,201267440,11030,11030,11030,11030,0
20241211,132100,201267440,11030,11030,11030,11030,0
20241211,132000,201267440,11030,11030,11030,11030,0
20241211,131900,201267440,11030,11030,11030,11030,0
20241211,131800,201267440,11030,11030,11030,11030,0
20241211,131700,201267440,11030,11030,11030,11030,0
20241211,131600,201267440,11030,11030,11030,11030,0
20241211,131500,201267440,11030,11030,11030,11030,0
20241211,131400,201267440,11030,11030,11030,11030,1
20241211,131300,201256410,11030,11030,11030,11030,14
20241211,131200,201101990,11030,11030,11030,11030,0
20241211,131100,201101990,11030,11030,11030,11030,0
20241211,131000,201101990,11030,11030,11030,11030,1
20241211,130900,201090960,11030,11030,11030,11030,0
20241211,130800,201090960,11030,11030,11030,11030,15
20241211,130700,200925510,11030,11030,11030,11030,0
20241211,130600,200925510,11030,11030,11030,11030,360
20241211,130500,196954710,11020,11040,11040,11020,405
20241211,130400,192488900,11040,11040,11040,11040,7
20241211,130300,192411620,11040,11040,11040,11040,6
20241211,130200,192345380,11040,11040,11040,11040,6
20241211,130100,192279140,11040,11040,11050,11040,18
20241211,130000,192080350,11040,11040,11050,11040,8
20241211,125900,191992020,11040,11040,11050,11040,16
20241211,125800,191815350,11040,11040,11050,11040,12
20241211,125700,191682860,11050,11040,11050,11040,10
20241211,125600,191572440,11040,11040,11050,11040,79
20241211,125500,190700160,11050,11050,11050,11040,31
20241211,125400,190357700,11050,11050,11050,11050,17
20241211,125300,190169850,11050,11050,11050,11050,35
20241211,125200,189783100,11050,11050,11050,11050,16
20241211,125100,189606300,11050,11050,11050,11050,35
20241211,125000,189219550,11050,11050,11050,11050,14
20241211,124900,189064850,11050,11060,11060,11050,39
20241211,124800,188633720,11060,11060,11060,11060,17
20241211,124700,188445700,11060,11060,11060,11060,34
20241211,124600,188069660,11060,11060,11060,11060,17
20241211,124500,187881640,11060,11060,11060,11060,34
20241211,124400,187505600,11060,11060,11060,11060,16
20241211,124300,187328640,11060,11060,11060,11060,27
20241211,124200,187030020,11060,11060,11060,11060,26
20241211,124100,186742460,11060,11060,11060,11060,14
20241211,124000,186587620,11060,11060,11060,11060,27
20241211,123900,186289000,11060,11060,11060,11060,20
20241211,123800,186067800,11060,11060,11060,11060,34
20241211,123700,185691760,11060,11060,11060,11060,15
20241211,123600,185525860,11060,11060,11060,11050,39
20241211,123500,185094650,11060,11060,11060,11060,14
20241211,123400,184939810,11060,11060,11060,11060,31
20241211,123300,184596950,11060,11060,11060,11060,19
20241211,123200,184386810,11060,11060,11060,11060,36
20241211,123100,183988650,11060,11060,11060,11060,36
20241211,123000,183590490,11060,11060,11060,11060,15
20241211,122900,183424590,11060,11060,11060,11060,27
20241211,122800,183125970,11060,11060,11060,11060,13
20241211,122700,182982190,11050,11060,11060,11050,107
20241211,122600,181799490,11060,11060,11060,11060,13
20241211,122500,181655710,11060,11060,11060,11060,27
20241211,122400,181357090,11060,11060,11060,11060,13
20241211,122300,181213310,11060,11060,11060,11060,27
20241211,122200,180914690,11060,11060,11060,11060,13
20241211,122100,180770910,11060,11060,11060,11060,38
20241211,122000,180350630,11050,11060,11060,11050,48
20241211,121900,179819850,11060,11060,11060,11060,13
20241211,121800,179676070,11060,11060,11060,11060,28
20241211,121700,179366390,11060,11060,11060,11060,13
20241211,121600,179222610,11060,11060,11060,11060,27
20241211,121500,178923990,11060,11060,11060,11060,15
20241211,121400,178758090,11060,11060,11060,11060,53
20241211,121300,178171910,11060,11060,11060,11060,32
20241211,121200,177817990,11060,11060,11060,11060,30
20241211,121100,177486190,11060,11060,11060,11060,13
20241211,121000,177342410,11060,11060,11060,11060,27
20241211,120900,177043790,11060,11060,11060,11060,26
20241211,120800,176756230,11060,11060,11060,11060,14
20241211,120700,176601390,11060,11060,11060,11060,26
20241211,120600,176313830,11060,11060,11060,11060,43
20241211,120500,175838250,11060,11040,11060,11040,10
20241211,120400,175727760,11030,11070,11070,11030,65
20241211,120300,175009960,11070,11070,11070,11070,26
20241211,120200,174722140,11070,11070,11070,11070,104
20241211,120100,173570860,11070,11070,11070,11070,26
20241211,120000,173283040,11070,11070,11070,11070,14
20241211,115900,173128060,11070,11070,11070,11070,26
20241211,115800,172840240,11070,11070,11070,11070,14
20241211,115700,172685260,11070,11070,11070,11070,26
20241211,115600,172397440,11070,11070,11070,11070,27
20241211,115500,172098550,11070,11070,11070,11070,13
20241211,115400,171954640,11070,11070,11070,11070,27
20241211,115300,171655750,11070,11070,11070,11070,13
20241211,115200,171511840,11070,11070,11070,11070,27
20241211,115100,171212950,11070,11070,11070,11070,13
20241211,115000,171069040,11070,11070,11070,11070,27
20241211,114900,170770150,11060,11070,11070,11060,63
20241211,114800,170073240,11070,11060,11070,11060,14
20241211,114700,169918270,11060,11060,11060,11060,13
20241211,114600,169774490,11060,11060,11060,11060,27
20241211,114500,169475870,11060,11050,11060,11050,14
20241211,114400,169321040,11050,11050,11050,11050,14
20241211,114300,169166340,11040,11030,11040,11030,7
20241211,114200,169089080,11030,11060,11060,11030,177
20241211,114100,167135670,11070,11070,11070,11070,31
20241211,114000,166792500,11070,11070,11070,11070,16
20241211,113900,166615380,11070,11070,11070,11070,37
20241211,113800,166205790,11070,11070,11070,11070,14
20241211,113700,166050810,11070,11070,11070,11070,26
20241211,113600,165762990,11060,11060,11060,11060,4
20241211,113500,165718750,11060,11060,11060,11060,49
20241211,113400,165176810,11060,11060,11060,11060,32
20241211,113300,164822890,11060,11060,11060,11060,13
20241211,113200,164679110,11060,11060,11060,11060,27
20241211,113100,164380490,11060,11060,11060,11060,13
20241211,113000,164236710,11060,11060,11060,11060,52
20241211,112900,163661590,11070,11070,11070,11060,103
20241211,112800,162522030,11070,11060,11070,11060,88
20241211,112700,161547880,11060,11060,11070,11060,66
20241211,112600,160817800,11070,11040,11070,11040,5
20241211,112500,160762530,11070,11040,11070,11040,61
20241211,112400,160087680,11040,11020,11040,11020,8
20241211,112300,159999430,11040,11030,11040,11020,1157
20241211,112200,147244620,11030,11030,11040,11030,198
20241211,112100,145060550,11030,11050,11050,11030,44
20241211,112000,144574660,11050,11050,11050,11050,13
20241211,111900,144431010,11050,11050,11050,11050,27
20241211,111800,144132660,11050,11050,11050,11050,13
20241211,111700,143989010,11040,11070,11070,11040,17
20241211,111600,143800870,11070,11060,11070,11060,51
20241211,111500,143236680,11060,11060,11060,11060,19
20241211,111400,143026540,11050,11050,11050,11050,1
20241211,111300,143015490,11070,11030,11070,11030,114
20241211,111200,141757900,11030,11090,11100,11010,1634
20241211,111100,123703520,11090,11090,11090,11090,27
20241211,111000,123404090,11090,11090,11090,11090,27
20241211,110900,123104660,11090,11090,11090,11090,61
20241211,110800,122428170,11090,11100,11100,11080,120
20241211,110700,121097340,11100,11100,11100,11100,14
20241211,110600,120941940,11100,11100,11100,11100,26
20241211,110500,120653340,11100,11100,11100,11100,14
20241211,110400,120497940,11100,11090,11100,11090,22
20241211,110300,120253830,11090,11100,11100,11090,16
20241211,110200,120076250,11090,11100,11100,11090,39
20241211,110100,119643610,11100,11100,11100,11100,14
20241211,110000,119488210,11100,11090,11100,11090,27
20241211,105900,119188520,11100,11100,11100,11100,27
20241211,105800,118888820,11100,11100,11100,11100,13
20241211,105700,118744520,11100,11100,11100,11100,27
20241211,105600,118444820,11100,11100,11100,11100,55
20241211,105500,117834320,11110,11110,11110,11110,27
20241211,105400,117534350,11110,11110,11110,11110,13
20241211,105300,117389920,11110,11110,11110,11110,27
20241211,105200,117089950,11110,11110,11110,11110,13
20241211,105100,116945520,11110,11110,11110,11110,27
20241211,105000,116645550,11110,11110,11110,11110,13
20241211,104900,116501120,11110,11110,11110,11110,27
20241211,104800,116201150,11110,11110,11110,11110,27
20241211,104700,115901180,11110,11110,11110,11110,13
20241211,104600,115756750,11110,11110,11110,11110,26
20241211,104500,115467890,11110,11110,11110,11110,14
20241211,104400,115312350,11110,11110,11110,11110,26
20241211,104300,115023490,11100,11100,11110,11100,20
20241211,104200,114801350,11110,11110,11110,11110,26
20241211,104100,114512490,11110,11110,11110,11110,14
20241211,104000,114356950,11110,11110,11110,11110,26
20241211,103900,114068090,11110,11110,11110,11110,14
20241211,103800,113912550,11110,11110,11110,11110,26
20241211,103700,113623690,11110,11110,11110,11110,27
20241211,103600,113323720,11100,11110,11110,11100,26
20241211,103500,113034990,11100,11100,11100,11100,14
20241211,103400,112879590,11080,11080,11080,11080,0
20241211,103300,112879590,11080,11080,11080,11080,13
20241211,103200,112735550,11080,11070,11080,11070,339
20241211,103100,108982690,11100,11090,11100,11080,44
20241211,103000,108494590,11110,11100,11110,11100,16
20241211,102900,108316960,11110,11100,11110,11100,131
20241211,102800,106862650,11100,11100,11100,11100,16
20241211,102700,106685050,11100,11100,11100,11100,85
20241211,102600,105741550,11100,11100,11100,11100,27
20241211,102500,105441850,11100,11100,11100,11100,17
20241211,102400,105253150,11100,11100,11100,11100,32
20241211,102300,104897950,11100,11100,11100,11100,17
20241211,102200,104709250,11100,11100,11100,11100,49
20241211,102100,104165350,11100,11100,11100,11100,17
20241211,102000,103976650,11100,11100,11100,11100,30
20241211,101900,103643650,11100,11100,11100,11090,21
20241211,101800,103410570,11100,11100,11100,11100,34
20241211,101700,103033170,11100,11100,11100,11100,19
20241211,101600,102822270,11100,11100,11100,11100,33
20241211,101500,102455970,11100,11100,11100,11100,49
20241211,101400,101912070,11100,11100,11100,11100,17
20241211,101300,101723370,11100,11100,11100,11100,32
20241211,101200,101368170,11100,11100,11100,11100,88
20241211,101100,100391370,11100,11100,11100,11100,26
20241211,101000,100102770,11100,11100,11100,11100,14
20241211,100900,99947370,11100,11100,11100,11100,26
20241211,100800,99658770,11090,11090,11100,11090,19
20241211,100700,99447920,11100,11100,11100,11100,27
20241211,100600,99148220,11090,11090,11090,11090,36
20241211,100500,98748980,11090,11090,11090,11090,13
20241211,100400,98604810,11090,11080,11090,11080,91
20241211,100300,97595630,11080,11080,11080,11080,26
20241211,100200,97307550,11080,11080,11080,11080,27
20241211,100100,97008390,11080,11080,11080,11080,13
20241211,100000,96864350,11080,11090,11090,11080,71
20241211,095900,96077530,11090,11090,11090,11090,0
20241211,095800,96077530,11090,11070,11090,11070,217
20241211,095700,93674580,11070,11070,11070,11070,16
20241211,095600,93497460,11070,11070,11070,11070,33
20241211,095500,93132150,11070,11070,11070,11060,17
20241211,095400,92943970,11070,11070,11070,11070,30
20241211,095300,92611870,11070,11070,11070,11070,26
20241211,095200,92324050,11070,11070,11070,11070,31
20241211,095100,91980880,11070,11060,11070,11060,57
20241211,095000,91350030,11060,11060,11070,11060,37
20241211,094900,90940720,11070,11090,11090,11070,143
20241211,094800,89356800,11090,11080,11090,11070,141
20241211,094700,87794350,11070,11060,11070,11060,202
20241211,094600,85559250,11060,11060,11060,11060,13
20241211,094500,85415470,11060,11060,11060,11060,13
20241211,094400,85271690,11070,11050,11070,11050,550
20241211,094300,79192330,11040,11050,11050,11040,45
20241211,094200,78695390,11050,11050,11050,11050,0
20241211,094100,78695390,11050,11050,11050,11050,0
20241211,094000,78695390,11050,11050,11050,11050,1
20241211,093900,78684340,11000,11000,11000,11000,0
20241211,093800,78684340,11000,11000,11000,11000,0
20241211,093700,78684340,11000,11000,11020,11000,434
20241211,093600,73909620,11000,11000,11000,11000,1
20241211,093500,73898620,11000,11010,11010,11000,55
20241211,093400,73293600,11010,11020,11020,11010,961
20241211,093300,62703420,11060,11030,11060,11030,510
20241211,093200,57073740,11030,11030,11030,11030,0
20241211,093100,57073740,11030,11010,11030,11010,724
20241211,093000,49099200,10980,10980,10980,10980,0
20241211,092900,49099200,10980,10980,10980,10980,0
20241211,092800,49099200,10980,11010,11010,10980,16
20241211,092700,48923080,11010,11010,11010,11010,15
20241211,092600,48757930,11010,11010,11010,11010,43
20241211,092500,48284500,11010,11010,11010,11010,29
20241211,092400,47965210,11010,11010,11010,11010,15
20241211,092300,47800060,11000,10970,11000,10970,363
20241211,092200,43812020,10960,10940,10960,10940,139
20241211,092100,42288660,10940,10940,10940,10940,29
20241211,092000,41971400,10940,10940,10940,10940,361
20241211,091900,38022060,10940,10940,10940,10940,106
20241211,091800,36862420,10960,10940,10960,10940,754
20241211,091700,28613330,10930,10930,10930,10930,0
20241211,091600,28613330,10930,10930,10930,10930,32
20241211,091500,28263570,10930,10930,10930,10920,135
20241211,091400,26788150,10930,10930,10930,10930,20
20241211,091300,26569550,10910,10910,10910,10910,0
20241211,091200,26569550,10910,10910,10910,10910,20
20241211,091100,26351350,10890,10890,10890,10890,0
20241211,091000,26351350,10890,10850,10890,10850,821
20241211,090900,17423300,10850,10800,10850,10780,101
20241211,090800,16332730,10800,10800,10800,10800,0
20241211,090700,16332730,10800,10800,10800,10800,1
20241211,090600,16321930,10800,10800,10800,10800,0
20241211,090500,16321930,10800,10800,10800,10800,13
20241211,090400,16181530,10770,10770,10770,10770,0
20241211,090300,16181530,10770,10770,10770,10770,0
20241211,090200,16181530,10770,10790,10790,10770,1500
20241211,090100,21770,10880,10880,10880,10880,0
20241211,090000,21770,10880,10890,10890,10880,2