KissMeData/034310/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,191800,229349220,11240,11240,11240,11240,1401
20241216,191700,229349220,11240,11240,11240,11240,0
20241216,191600,229349220,11240,11240,11240,11240,0
20241216,191500,229349220,11240,11240,11240,11240,0
20241216,191400,229349220,11240,11240,11240,11240,0
20241216,191300,229349220,11240,11240,11240,11240,0
20241216,191200,229349220,11240,11240,11240,11240,0
20241216,191100,229349220,11240,11240,11240,11240,0
20241216,191000,229349220,11240,11240,11240,11240,0
20241216,190900,229349220,11240,11240,11240,11240,0
20241216,190800,229349220,11240,11240,11240,11240,0
20241216,190700,229349220,11240,11240,11240,11240,0
20241216,190600,229349220,11240,11240,11240,11240,0
20241216,190500,229349220,11240,11240,11240,11240,0
20241216,190400,229349220,11240,11240,11240,11240,0
20241216,190300,229349220,11240,11240,11240,11240,0
20241216,190200,229349220,11240,11240,11240,11240,0
20241216,190100,229349220,11240,11240,11240,11240,0
20241216,190000,229349220,11240,11240,11240,11240,0
20241216,185900,229349220,11240,11240,11240,11240,0
20241216,185800,229349220,11240,11240,11240,11240,0
20241216,185700,229349220,11240,11240,11240,11240,0
20241216,185600,229349220,11240,11240,11240,11240,0
20241216,185500,229349220,11240,11240,11240,11240,0
20241216,185400,229349220,11240,11240,11240,11240,0
20241216,185300,229349220,11240,11240,11240,11240,0
20241216,185200,229349220,11240,11240,11240,11240,0
20241216,185100,229349220,11240,11240,11240,11240,0
20241216,185000,229349220,11240,11240,11240,11240,0
20241216,184900,229349220,11240,11240,11240,11240,0
20241216,184800,229349220,11240,11240,11240,11240,1401
20241216,184700,229349220,11240,11240,11240,11240,0
20241216,184600,229349220,11240,11240,11240,11240,0
20241216,184500,229349220,11240,11240,11240,11240,0
20241216,184400,229349220,11240,11240,11240,11240,0
20241216,184300,229349220,11240,11240,11240,11240,0
20241216,184200,229349220,11240,11240,11240,11240,0
20241216,184100,229349220,11240,11240,11240,11240,0
20241216,184000,229349220,11240,11240,11240,11240,0
20241216,183900,229349220,11240,11240,11240,11240,0
20241216,183800,229349220,11240,11240,11240,11240,0
20241216,183700,229349220,11240,11240,11240,11240,0
20241216,183600,229349220,11240,11240,11240,11240,0
20241216,183500,229349220,11240,11240,11240,11240,0
20241216,183400,229349220,11240,11240,11240,11240,0
20241216,183300,229349220,11240,11240,11240,11240,0
20241216,183200,229349220,11240,11240,11240,11240,0
20241216,183100,229349220,11240,11240,11240,11240,0
20241216,183000,229349220,11240,11240,11240,11240,0
20241216,182900,229349220,11240,11240,11240,11240,0
20241216,182800,229349220,11240,11240,11240,11240,0
20241216,182700,229349220,11240,11240,11240,11240,0
20241216,182600,229349220,11240,11240,11240,11240,0
20241216,182500,229349220,11240,11240,11240,11240,0
20241216,182400,229349220,11240,11240,11240,11240,0
20241216,182300,229349220,11240,11240,11240,11240,0
20241216,182200,229349220,11240,11240,11240,11240,0
20241216,182100,229349220,11240,11240,11240,11240,0
20241216,182000,229349220,11240,11240,11240,11240,0
20241216,181900,229349220,11240,11240,11240,11240,0
20241216,181800,229349220,11240,11240,11240,11240,1401
20241216,181700,229349220,11240,11240,11240,11240,0
20241216,181600,229349220,11240,11240,11240,11240,0
20241216,181500,229349220,11240,11240,11240,11240,0
20241216,181400,229349220,11240,11240,11240,11240,0
20241216,181300,229349220,11240,11240,11240,11240,0
20241216,181200,229349220,11240,11240,11240,11240,0
20241216,181100,229349220,11240,11240,11240,11240,0
20241216,181000,229349220,11240,11240,11240,11240,0
20241216,180900,229349220,11240,11240,11240,11240,0
20241216,180800,229349220,11240,11240,11240,11240,0
20241216,180700,229349220,11240,11240,11240,11240,0
20241216,180600,229349220,11240,11240,11240,11240,0
20241216,180500,229349220,11240,11240,11240,11240,0
20241216,180400,229349220,11240,11240,11240,11240,0
20241216,180300,229349220,11240,11240,11240,11240,0
20241216,180200,229349220,11240,11240,11240,11240,0
20241216,180100,229349220,11240,11240,11240,11240,0
20241216,180000,229349220,11240,11240,11240,11240,0
20241216,175900,229349220,11240,11240,11240,11240,0
20241216,175800,229349220,11240,11240,11240,11240,0
20241216,175700,229349220,11240,11240,11240,11240,0
20241216,175600,229349220,11240,11240,11240,11240,0
20241216,175500,229349220,11240,11240,11240,11240,0
20241216,175400,229349220,11240,11240,11240,11240,0
20241216,175300,229349220,11240,11240,11240,11240,0
20241216,175200,229349220,11240,11240,11240,11240,0
20241216,175100,229349220,11240,11240,11240,11240,0
20241216,175000,229349220,11240,11240,11240,11240,0
20241216,174900,229349220,11240,11240,11240,11240,0
20241216,174800,229349220,11240,11240,11240,11240,1401
20241216,174700,229349220,11240,11240,11240,11240,0
20241216,174600,229349220,11240,11240,11240,11240,0
20241216,174500,229349220,11240,11240,11240,11240,0
20241216,174400,229349220,11240,11240,11240,11240,0
20241216,174300,229349220,11240,11240,11240,11240,0
20241216,174200,229349220,11240,11240,11240,11240,0
20241216,174100,229349220,11240,11240,11240,11240,0
20241216,174000,229349220,11240,11240,11240,11240,0
20241216,173900,229349220,11240,11240,11240,11240,0
20241216,173800,229349220,11240,11240,11240,11240,0
20241216,173700,229349220,11240,11240,11240,11240,0
20241216,173600,229349220,11240,11240,11240,11240,0
20241216,173500,229349220,11240,11240,11240,11240,0
20241216,173400,229349220,11240,11240,11240,11240,0
20241216,173300,229349220,11240,11240,11240,11240,0
20241216,173200,229349220,11240,11240,11240,11240,0
20241216,173100,229349220,11240,11240,11240,11240,0
20241216,173000,229349220,11240,11240,11240,11240,0
20241216,172900,229349220,11240,11240,11240,11240,0
20241216,172800,229349220,11240,11240,11240,11240,0
20241216,172700,229349220,11240,11240,11240,11240,0
20241216,172600,229349220,11240,11240,11240,11240,0
20241216,172500,229349220,11240,11240,11240,11240,0
20241216,172400,229349220,11240,11240,11240,11240,0
20241216,172300,229349220,11240,11240,11240,11240,0
20241216,172200,229349220,11240,11240,11240,11240,0
20241216,172100,229349220,11240,11240,11240,11240,0
20241216,172000,229349220,11240,11240,11240,11240,0
20241216,171900,229349220,11240,11240,11240,11240,0
20241216,171800,229349220,11240,11240,11240,11240,1401
20241216,171700,229349220,11240,11240,11240,11240,0
20241216,171600,229349220,11240,11240,11240,11240,0
20241216,171500,229349220,11240,11240,11240,11240,0
20241216,171400,229349220,11240,11240,11240,11240,0
20241216,171300,229349220,11240,11240,11240,11240,0
20241216,171200,229349220,11240,11240,11240,11240,0
20241216,171100,229349220,11240,11240,11240,11240,0
20241216,171000,229349220,11240,11240,11240,11240,0
20241216,170900,229349220,11240,11240,11240,11240,0
20241216,170800,229349220,11240,11240,11240,11240,0
20241216,170700,229349220,11240,11240,11240,11240,0
20241216,170600,229349220,11240,11240,11240,11240,0
20241216,170500,229349220,11240,11240,11240,11240,0
20241216,170400,229349220,11240,11240,11240,11240,0
20241216,170300,229349220,11240,11240,11240,11240,0
20241216,170200,229349220,11240,11240,11240,11240,0
20241216,170100,229349220,11240,11240,11240,11240,0
20241216,170000,229349220,11240,11240,11240,11240,0
20241216,165900,229349220,11240,11240,11240,11240,0
20241216,165800,229349220,11240,11240,11240,11240,0
20241216,165700,229349220,11240,11240,11240,11240,0
20241216,165600,229349220,11240,11240,11240,11240,0
20241216,165500,229349220,11240,11240,11240,11240,0
20241216,165400,229349220,11240,11240,11240,11240,0
20241216,165300,229349220,11240,11240,11240,11240,0
20241216,165200,229349220,11240,11240,11240,11240,0
20241216,165100,229349220,11240,11240,11240,11240,0
20241216,165000,229349220,11240,11240,11240,11240,0
20241216,164900,229349220,11240,11240,11240,11240,0
20241216,164800,229349220,11240,11240,11240,11240,1401
20241216,164700,229349220,11240,11240,11240,11240,0
20241216,164600,229349220,11240,11240,11240,11240,0
20241216,164500,229349220,11240,11240,11240,11240,0
20241216,164400,229349220,11240,11240,11240,11240,0
20241216,164300,229349220,11240,11240,11240,11240,0
20241216,164200,229349220,11240,11240,11240,11240,0
20241216,164100,229349220,11240,11240,11240,11240,0
20241216,164000,229349220,11240,11240,11240,11240,0
20241216,163900,229349220,11240,11240,11240,11240,0
20241216,163800,229349220,11240,11240,11240,11240,0
20241216,163700,229349220,11240,11240,11240,11240,0
20241216,163600,229349220,11240,11240,11240,11240,0
20241216,163500,229349220,11240,11240,11240,11240,0
20241216,163400,229349220,11240,11240,11240,11240,0
20241216,163300,229349220,11240,11240,11240,11240,0
20241216,163200,229349220,11240,11240,11240,11240,0
20241216,163100,229349220,11240,11240,11240,11240,0
20241216,163000,229349220,11240,11240,11240,11240,0
20241216,162900,229349220,11240,11240,11240,11240,0
20241216,162800,229349220,11240,11240,11240,11240,0
20241216,162700,229349220,11240,11240,11240,11240,0
20241216,162600,229349220,11240,11240,11240,11240,0
20241216,162500,229349220,11240,11240,11240,11240,0
20241216,162400,229349220,11240,11240,11240,11240,0
20241216,162300,229349220,11240,11240,11240,11240,0
20241216,162200,229349220,11240,11240,11240,11240,0
20241216,162100,229349220,11240,11240,11240,11240,0
20241216,162000,229349220,11240,11240,11240,11240,0
20241216,161900,229349220,11240,11240,11240,11240,0
20241216,161800,229349220,11240,11240,11240,11240,1401
20241216,161700,229349220,11240,11240,11240,11240,0
20241216,161600,229349220,11240,11240,11240,11240,0
20241216,161500,229349220,11240,11240,11240,11240,0
20241216,161400,229349220,11240,11240,11240,11240,0
20241216,161300,229349220,11240,11240,11240,11240,0
20241216,161200,229349220,11240,11240,11240,11240,0
20241216,161100,229349220,11240,11240,11240,11240,0
20241216,161000,229349220,11240,11240,11240,11240,0
20241216,160900,229349220,11240,11240,11240,11240,0
20241216,160800,229349220,11240,11240,11240,11240,0
20241216,160700,229349220,11240,11240,11240,11240,0
20241216,160600,229349220,11240,11240,11240,11240,0
20241216,160500,229349220,11240,11240,11240,11240,0
20241216,160400,229349220,11240,11240,11240,11240,0
20241216,160300,229349220,11240,11240,11240,11240,0
20241216,160200,229349220,11240,11240,11240,11240,0
20241216,160100,229349220,11240,11240,11240,11240,0
20241216,160000,229349220,11240,11240,11240,11240,0
20241216,155900,229349220,11240,11240,11240,11240,0
20241216,155800,229349220,11240,11240,11240,11240,0
20241216,155700,229349220,11240,11240,11240,11240,0
20241216,155600,229349220,11240,11240,11240,11240,0
20241216,155500,229349220,11240,11240,11240,11240,0
20241216,155400,229349220,11240,11240,11240,11240,0
20241216,155300,229349220,11240,11240,11240,11240,0
20241216,155200,229349220,11240,11240,11240,11240,0
20241216,155100,229349220,11240,11240,11240,11240,0
20241216,155000,229349220,11240,11240,11240,11240,0
20241216,154900,229349220,11240,11240,11240,11240,0
20241216,154800,229349220,11240,11240,11240,11240,1401
20241216,154700,229349220,11240,11240,11240,11240,0
20241216,154600,229349220,11240,11240,11240,11240,0
20241216,154500,229349220,11240,11240,11240,11240,0
20241216,154400,229349220,11240,11240,11240,11240,0
20241216,154300,229349220,11240,11240,11240,11240,0
20241216,154200,229349220,11240,11240,11240,11240,0
20241216,154100,229349220,11240,11240,11240,11240,0
20241216,154000,229349220,11240,11240,11240,11240,0
20241216,153900,229349220,11240,11240,11240,11240,0
20241216,153800,229349220,11240,11240,11240,11240,0
20241216,153700,229349220,11240,11240,11240,11240,0
20241216,153600,229349220,11240,11240,11240,11240,0
20241216,153500,229349220,11240,11240,11240,11240,0
20241216,153400,229349220,11240,11240,11240,11240,0
20241216,153300,229349220,11240,11240,11240,11240,0
20241216,153200,229349220,11240,11240,11240,11240,0
20241216,153100,229349220,11240,11240,11240,11240,0
20241216,153000,229349220,11240,11240,11240,11240,1401
20241216,152900,213601980,11150,11150,11150,11150,0
20241216,152800,213601980,11150,11150,11150,11150,0
20241216,152700,213601980,11150,11150,11150,11150,0
20241216,152600,213601980,11150,11150,11150,11150,0
20241216,152500,213601980,11150,11150,11150,11150,0
20241216,152400,213601980,11150,11150,11150,11150,0
20241216,152300,213601980,11150,11150,11150,11150,0
20241216,152200,213601980,11150,11150,11150,11150,0
20241216,152100,213601980,11150,11150,11150,11150,0
20241216,152000,213601980,11150,11150,11150,11150,0
20241216,151900,213601980,11150,11150,11160,11130,205
20241216,151800,211318910,11150,11150,11150,11140,325
20241216,151700,207696710,11140,11140,11140,11140,93
20241216,151600,206660690,11160,11160,11170,11150,855
20241216,151500,197127060,11160,11180,11200,11150,1965
20241216,151400,175181300,11200,11180,11200,11180,28
20241216,151300,174867740,11180,11200,11200,11180,46
20241216,151200,174352680,11180,11200,11200,11180,138
20241216,151100,172809540,11200,11200,11200,11200,25
20241216,151000,172529540,11200,11200,11200,11200,6
20241216,150900,172462340,11200,11200,11200,11200,6
20241216,150800,172395140,11200,11180,11200,11180,80
20241216,150700,171500520,11180,11180,11180,11180,0
20241216,150600,171500520,11180,11180,11180,11180,0
20241216,150500,171500520,11180,11180,11180,11180,33
20241216,150400,171131580,11180,11180,11180,11180,0
20241216,150300,171131580,11180,11180,11180,11180,0
20241216,150200,171131580,11180,11190,11190,11180,81
20241216,150100,170225450,11190,11190,11190,11190,0
20241216,150000,170225450,11190,11190,11190,11190,107
20241216,145900,169028120,11190,11190,11190,11190,180
20241216,145800,167013920,11200,11200,11200,11200,0
20241216,145700,167013920,11200,11200,11200,11200,6
20241216,145600,166946720,11200,11200,11200,11200,23
20241216,145500,166689120,11210,11210,11210,11210,0
20241216,145400,166689120,11210,11210,11210,11210,3
20241216,145300,166655490,11210,11210,11210,11210,0
20241216,145200,166655490,11210,11190,11210,11190,147
20241216,145100,165008840,11200,11200,11200,11200,0
20241216,145000,165008840,11200,11200,11200,11200,0
20241216,144900,165008840,11200,11200,11200,11200,0
20241216,144800,165008840,11200,11200,11200,11200,0
20241216,144700,165008840,11200,11200,11200,11200,0
20241216,144600,165008840,11200,11190,11200,11190,106
20241216,144500,163822450,11200,11200,11200,11200,0
20241216,144400,163822450,11200,11200,11200,11200,20
20241216,144300,163598450,11190,11190,11190,11190,81
20241216,144200,162692060,11190,11190,11190,11190,0
20241216,144100,162692060,11190,11190,11190,11190,0
20241216,144000,162692060,11190,11190,11190,11190,0
20241216,143900,162692060,11190,11190,11190,11190,199
20241216,143800,160465250,11190,11190,11190,11190,0
20241216,143700,160465250,11190,11190,11190,11190,81
20241216,143600,159558860,11200,11200,11200,11200,0
20241216,143500,159558860,11200,11200,11200,11200,0
20241216,143400,159558860,11200,11200,11200,11200,217
20241216,143300,157128460,11210,11210,11210,11210,0
20241216,143200,157128460,11210,11210,11210,11210,1
20241216,143100,157117250,11200,11200,11200,11200,0
20241216,143000,157117250,11200,11200,11200,11200,3
20241216,142900,157083650,11200,11200,11200,11200,0
20241216,142800,157083650,11200,11200,11200,11200,0
20241216,142700,157083650,11200,11200,11200,11200,81
20241216,142600,156176450,11210,11210,11210,11210,0
20241216,142500,156176450,11210,11210,11210,11210,0
20241216,142400,156176450,11210,11210,11210,11210,0
20241216,142300,156176450,11210,11210,11210,11210,0
20241216,142200,156176450,11210,11210,11210,11210,0
20241216,142100,156176450,11210,11210,11210,11210,0
20241216,142000,156176450,11210,11210,11210,11210,0
20241216,141900,156176450,11210,11210,11210,11210,0
20241216,141800,156176450,11210,11210,11210,11210,0
20241216,141700,156176450,11210,11210,11210,11210,0
20241216,141600,156176450,11210,11210,11210,11210,0
20241216,141500,156176450,11210,11210,11210,11210,0
20241216,141400,156176450,11210,11210,11210,11210,0
20241216,141300,156176450,11210,11210,11210,11210,0
20241216,141200,156176450,11210,11210,11210,11210,9
20241216,141100,156075560,11220,11220,11220,11220,1
20241216,141000,156064340,11220,11220,11220,11220,4
20241216,140900,156019460,11220,11220,11220,11220,0
20241216,140800,156019460,11220,11220,11220,11220,0
20241216,140700,156019460,11220,11220,11220,11220,0
20241216,140600,156019460,11220,11220,11220,11220,0
20241216,140500,156019460,11220,11220,11220,11220,0
20241216,140400,156019460,11220,11220,11220,11220,0
20241216,140300,156019460,11220,11220,11220,11200,1369
20241216,140200,140674190,11230,11230,11230,11230,3
20241216,140100,140640500,11240,11240,11240,11240,0
20241216,140000,140640500,11240,11240,11240,11240,0
20241216,135900,140640500,11240,11240,11240,11240,0
20241216,135800,140640500,11240,11240,11240,11240,6
20241216,135700,140573060,11240,11230,11240,11230,3
20241216,135600,140539360,11230,11230,11230,11230,0
20241216,135500,140539360,11230,11230,11230,11230,0
20241216,135400,140539360,11230,11230,11230,11230,0
20241216,135300,140539360,11230,11230,11230,11230,0
20241216,135200,140539360,11230,11230,11230,11230,0
20241216,135100,140539360,11230,11230,11230,11230,0
20241216,135000,140539360,11230,11230,11230,11230,74
20241216,134900,139708340,11230,11230,11230,11230,0
20241216,134800,139708340,11230,11230,11230,11230,0
20241216,134700,139708340,11230,11230,11230,11230,0
20241216,134600,139708340,11230,11230,11230,11230,0
20241216,134500,139708340,11230,11230,11230,11230,0
20241216,134400,139708340,11230,11230,11230,11230,0
20241216,134300,139708340,11230,11230,11230,11230,0
20241216,134200,139708340,11230,11230,11230,11230,0
20241216,134100,139708340,11230,11230,11230,11230,0
20241216,134000,139708340,11230,11230,11230,11230,0
20241216,133900,139708340,11230,11230,11230,11230,0
20241216,133800,139708340,11230,11230,11230,11230,0
20241216,133700,139708340,11230,11230,11230,11230,0
20241216,133600,139708340,11230,11230,11230,11230,453
20241216,133500,134621150,11230,11230,11230,11230,0
20241216,133400,134621150,11230,11230,11230,11230,0
20241216,133300,134621150,11230,11230,11230,11230,67
20241216,133200,133868740,11230,11230,11230,11230,212
20241216,133100,131487980,11240,11240,11240,11240,0
20241216,133000,131487980,11240,11240,11240,11240,0
20241216,132900,131487980,11240,11240,11240,11240,0
20241216,132800,131487980,11240,11240,11240,11240,278
20241216,132700,128363260,11240,11240,11240,11240,0
20241216,132600,128363260,11240,11240,11240,11240,0
20241216,132500,128363260,11240,11240,11240,11240,0
20241216,132400,128363260,11240,11240,11240,11240,0
20241216,132300,128363260,11240,11240,11240,11240,0
20241216,132200,128363260,11240,11240,11240,11240,99
20241216,132100,127250500,11250,11250,11250,11250,0
20241216,132000,127250500,11250,11250,11250,11250,0
20241216,131900,127250500,11250,11240,11250,11240,7
20241216,131800,127171800,11250,11250,11250,11250,0
20241216,131700,127171800,11250,11250,11250,11250,0
20241216,131600,127171800,11250,11250,11250,11250,36
20241216,131500,126766800,11250,11250,11250,11250,165
20241216,131400,124910550,11260,11260,11260,11260,0
20241216,131300,124910550,11260,11260,11260,11260,0
20241216,131200,124910550,11260,11260,11260,11260,0
20241216,131100,124910550,11260,11260,11260,11260,0
20241216,131000,124910550,11260,11260,11260,11260,1
20241216,130900,124899290,11260,11260,11260,11260,0
20241216,130800,124899290,11260,11260,11260,11260,20
20241216,130700,124674090,11250,11250,11250,11250,81
20241216,130600,123762840,11260,11260,11260,11260,267
20241216,130500,120756420,11270,11270,11270,11270,0
20241216,130400,120756420,11270,11270,11270,11270,0
20241216,130300,120756420,11270,11270,11270,11270,1
20241216,130200,120745150,11270,11270,11270,11270,0
20241216,130100,120745150,11270,11270,11270,11270,0
20241216,130000,120745150,11270,11250,11270,11250,523
20241216,125900,114860370,11250,11250,11250,11250,0
20241216,125800,114860370,11250,11250,11250,11250,0
20241216,125700,114860370,11250,11250,11250,11250,0
20241216,125600,114860370,11250,11250,11250,11250,9
20241216,125500,114759120,11250,11250,11250,11250,12
20241216,125400,114624120,11250,11250,11250,11250,0
20241216,125300,114624120,11250,11250,11250,11250,0
20241216,125200,114624120,11250,11250,11250,11250,191
20241216,125100,112475370,11260,11260,11260,11260,0
20241216,125000,112475370,11260,11260,11260,11260,0
20241216,124900,112475370,11260,11260,11260,11260,15
20241216,124800,112306470,11260,11260,11260,11260,1
20241216,124700,112295210,11250,11250,11250,11250,1
20241216,124600,112283960,11260,11260,11260,11260,0
20241216,124500,112283960,11260,11270,11270,11260,178
20241216,124400,110279660,11270,11270,11270,11270,529
20241216,124300,104317830,11280,11280,11280,11280,0
20241216,124200,104317830,11280,11280,11280,11280,0
20241216,124100,104317830,11280,11280,11280,11280,0
20241216,124000,104317830,11280,11280,11280,11280,227
20241216,123900,101757270,11290,11290,11290,11290,0
20241216,123800,101757270,11290,11290,11290,11290,0
20241216,123700,101757270,11290,11290,11290,11290,2
20241216,123600,101734690,11280,11280,11280,11280,1
20241216,123500,101723410,11290,11290,11290,11290,0
20241216,123400,101723410,11290,11290,11290,11290,0
20241216,123300,101723410,11290,11290,11290,11290,2
20241216,123200,101700830,11290,11290,11290,11290,0
20241216,123100,101700830,11290,11290,11290,11290,0
20241216,123000,101700830,11290,11290,11290,11290,0
20241216,122900,101700830,11290,11290,11290,11290,3
20241216,122800,101666960,11290,11280,11290,11280,3
20241216,122700,101633110,11290,11290,11290,11290,8
20241216,122600,101542790,11290,11290,11290,11290,2
20241216,122500,101520210,11290,11290,11290,11290,458
20241216,122400,96349390,11290,11290,11290,11290,0
20241216,122300,96349390,11290,11290,11290,11290,0
20241216,122200,96349390,11290,11290,11290,11290,0
20241216,122100,96349390,11290,11290,11290,11290,70
20241216,122000,95559090,11280,11280,11280,11280,0
20241216,121900,95559090,11280,11280,11280,11280,143
20241216,121800,93946050,11280,11280,11280,11280,637
20241216,121700,86760690,11280,11280,11280,11280,0
20241216,121600,86760690,11280,11270,11280,11270,90
20241216,121500,85745940,11270,11270,11270,11270,84
20241216,121400,84799260,11270,11260,11270,11260,473
20241216,121300,79471540,11260,11260,11260,11260,0
20241216,121200,79471540,11260,11260,11260,11260,0
20241216,121100,79471540,11260,11260,11260,11260,0
20241216,121000,79471540,11260,11260,11260,11260,129
20241216,120900,78019000,11260,11260,11260,11260,0
20241216,120800,78019000,11260,11240,11260,11240,2966
20241216,120700,44674640,11240,11240,11240,11240,31
20241216,120600,44326200,11240,11230,11240,11230,301
20241216,120500,40945580,11230,11230,11230,11230,0
20241216,120400,40945580,11230,11230,11230,11230,0
20241216,120300,40945580,11230,11230,11230,11230,0
20241216,120200,40945580,11230,11230,11230,11230,2
20241216,120100,40923120,11230,11230,11230,11230,0
20241216,120000,40923120,11230,11230,11230,11230,0
20241216,115900,40923120,11230,11230,11230,11230,3
20241216,115800,40889430,11220,11220,11220,11220,0
20241216,115700,40889430,11220,11220,11220,11220,3
20241216,115600,40855770,11230,11230,11230,11230,0
20241216,115500,40855770,11230,11230,11230,11230,2
20241216,115400,40833310,11230,11230,11230,11230,2
20241216,115300,40810850,11230,11230,11230,11230,0
20241216,115200,40810850,11230,11230,11230,11230,0
20241216,115100,40810850,11230,11230,11230,11230,2
20241216,115000,40788390,11230,11230,11230,11230,0
20241216,114900,40788390,11230,11230,11230,11230,0
20241216,114800,40788390,11230,11230,11230,11230,0
20241216,114700,40788390,11230,11230,11230,11230,3
20241216,114600,40754700,11220,11220,11220,11220,1
20241216,114500,40743480,11220,11220,11220,11220,1
20241216,114400,40732260,11230,11230,11230,11230,0
20241216,114300,40732260,11230,11230,11230,11230,2
20241216,114200,40709800,11230,11230,11230,11230,0
20241216,114100,40709800,11230,11230,11230,11230,0
20241216,114000,40709800,11230,11230,11230,11230,14
20241216,113900,40552580,11220,11220,11220,11220,0
20241216,113800,40552580,11220,11220,11220,11220,0
20241216,113700,40552580,11220,11220,11220,11220,0
20241216,113600,40552580,11220,11220,11220,11220,0
20241216,113500,40552580,11220,11220,11220,11220,0
20241216,113400,40552580,11220,11220,11220,11220,0
20241216,113300,40552580,11220,11220,11220,11220,931
20241216,113200,30106760,11220,11220,11220,11220,2
20241216,113100,30084320,11220,11220,11220,11220,0
20241216,113000,30084320,11220,11220,11220,11220,0
20241216,112900,30084320,11220,11220,11220,11220,0
20241216,112800,30084320,11220,11220,11220,11220,2
20241216,112700,30061880,11220,11220,11220,11220,0
20241216,112600,30061880,11220,11220,11220,11220,0
20241216,112500,30061880,11220,11220,11220,11220,0
20241216,112400,30061880,11220,11220,11220,11220,3
20241216,112300,30028220,11220,11220,11220,11220,0
20241216,112200,30028220,11220,11220,11220,11220,0
20241216,112100,30028220,11220,11220,11220,11220,12
20241216,112000,29893580,11210,11210,11210,11210,47
20241216,111900,29366710,11210,11210,11210,11210,0
20241216,111800,29366710,11210,11210,11210,11210,14
20241216,111700,29209770,11220,11220,11220,11220,2
20241216,111600,29187330,11220,11220,11220,11220,0
20241216,111500,29187330,11220,11220,11220,11220,0
20241216,111400,29187330,11220,11220,11220,11220,0
20241216,111300,29187330,11220,11220,11220,11220,3
20241216,111200,29153670,11210,11210,11210,11210,0
20241216,111100,29153670,11210,11210,11210,11210,2
20241216,111000,29131250,11220,11220,11220,11220,0
20241216,110900,29131250,11220,11220,11220,11220,2
20241216,110800,29108810,11220,11220,11220,11220,0
20241216,110700,29108810,11220,11220,11220,11220,0
20241216,110600,29108810,11220,11220,11220,11220,0
20241216,110500,29108810,11220,11220,11220,11220,3
20241216,110400,29075150,11220,11220,11220,11220,0
20241216,110300,29075150,11220,11220,11220,11220,0
20241216,110200,29075150,11220,11220,11220,11220,0
20241216,110100,29075150,11220,11220,11220,11220,2
20241216,110000,29052710,11210,11210,11210,11210,2
20241216,105900,29030290,11210,11210,11210,11210,0
20241216,105800,29030290,11210,11210,11210,11210,2
20241216,105700,29007870,11210,11210,11210,11210,0
20241216,105600,29007870,11210,11210,11210,11210,0
20241216,105500,29007870,11210,11210,11210,11210,1
20241216,105400,28996660,11210,11210,11210,11210,190
20241216,105300,26866760,11210,11210,11210,11210,0
20241216,105200,26866760,11210,11210,11210,11210,0
20241216,105100,26866760,11210,11210,11210,11210,0
20241216,105000,26866760,11210,11210,11210,11210,72
20241216,104900,26059640,11210,11210,11210,11210,0
20241216,104800,26059640,11210,11210,11210,11210,0
20241216,104700,26059640,11210,11210,11210,11210,0
20241216,104600,26059640,11210,11210,11210,11210,3
20241216,104500,26026010,11200,11200,11200,11200,1
20241216,104400,26014810,11210,11210,11210,11210,0
20241216,104300,26014810,11210,11210,11210,11210,0
20241216,104200,26014810,11210,11210,11210,11210,3
20241216,104100,25981180,11200,11200,11200,11200,0
20241216,104000,25981180,11200,11200,11200,11200,0
20241216,103900,25981180,11200,11220,11220,11200,226
20241216,103800,23448510,11220,11220,11220,11220,0
20241216,103700,23448510,11220,11220,11220,11220,3
20241216,103600,23414850,11220,11220,11220,11220,0
20241216,103500,23414850,11220,11210,11220,11210,132
20241216,103400,21935110,11210,11210,11210,11210,2
20241216,103300,21912690,11210,11210,11210,11210,21
20241216,103200,21677280,11220,11220,11220,11220,0
20241216,103100,21677280,11220,11220,11220,11220,15
20241216,103000,21508980,11210,11210,11210,11210,0
20241216,102900,21508980,11210,11210,11210,11210,13
20241216,102800,21363250,11210,11210,11210,11210,0
20241216,102700,21363250,11210,11210,11210,11210,18
20241216,102600,21161470,11210,11210,11210,11210,0
20241216,102500,21161470,11210,11210,11210,11210,10
20241216,102400,21049370,11210,11210,11210,11210,0
20241216,102300,21049370,11210,11210,11210,11210,2
20241216,102200,21026950,11210,11210,11210,11210,0
20241216,102100,21026950,11210,11210,11210,11210,0
20241216,102000,21026950,11210,11210,11210,11210,3
20241216,101900,20993320,11210,11210,11210,11210,1
20241216,101800,20982110,11210,11210,11210,11210,0
20241216,101700,20982110,11210,11210,11210,11210,0
20241216,101600,20982110,11210,11210,11210,11210,2
20241216,101500,20959690,11210,11210,11210,11210,0
20241216,101400,20959690,11210,11210,11210,11210,0
20241216,101300,20959690,11210,11210,11210,11210,0
20241216,101200,20959690,11210,11210,11210,11210,3
20241216,101100,20926060,11210,11210,11210,11210,1
20241216,101000,20914850,11200,11200,11200,11200,0
20241216,100900,20914850,11200,11210,11210,11200,418
20241216,100800,16233240,11210,11210,11210,11210,2
20241216,100700,16210820,11200,11200,11200,11200,21
20241216,100600,15975620,11210,11210,11210,11210,0
20241216,100500,15975620,11210,11210,11210,11210,0
20241216,100400,15975620,11210,11210,11210,11210,2
20241216,100300,15953200,11210,11210,11210,11210,0
20241216,100200,15953200,11210,11210,11210,11210,0
20241216,100100,15953200,11210,11210,11210,11210,3
20241216,100000,15919570,11200,11200,11200,11200,0
20241216,095900,15919570,11200,11200,11200,11200,0
20241216,095800,15919570,11200,11200,11200,11200,0
20241216,095700,15919570,11200,11220,11220,11200,460
20241216,095600,10765070,11220,11220,11220,11220,0
20241216,095500,10765070,11220,11220,11220,11220,0
20241216,095400,10765070,11220,11220,11220,11220,0
20241216,095300,10765070,11220,11220,11220,11220,2
20241216,095200,10742630,11220,11220,11220,11220,0
20241216,095100,10742630,11220,11220,11220,11220,1
20241216,095000,10731410,11210,11210,11210,11210,5
20241216,094900,10675360,11220,11220,11220,11220,15
20241216,094800,10507060,11220,11220,11220,11220,0
20241216,094700,10507060,11220,11220,11220,11220,0
20241216,094600,10507060,11220,11220,11220,11220,0
20241216,094500,10507060,11220,11220,11220,11220,43
20241216,094400,10024600,11220,11220,11220,11220,3
20241216,094300,9990940,11220,11220,11220,11220,0
20241216,094200,9990940,11220,11220,11220,11220,3
20241216,094100,9957280,11220,11220,11220,11220,1
20241216,094000,9946060,11220,11220,11220,11220,1
20241216,093900,9934840,11220,11220,11220,11220,3
20241216,093800,9901180,11220,11220,11220,11220,3
20241216,093700,9867520,11210,11210,11210,11210,108
20241216,093600,8656840,11220,11220,11220,11220,0
20241216,093500,8656840,11220,11220,11220,11220,0
20241216,093400,8656840,11220,11220,11220,11220,3
20241216,093300,8623180,11220,11220,11220,11220,0
20241216,093200,8623180,11220,11220,11220,11220,0
20241216,093100,8623180,11220,11220,11220,11220,0
20241216,093000,8623180,11220,11220,11220,11220,2
20241216,092900,8600740,11220,11220,11220,11220,0
20241216,092800,8600740,11220,11220,11220,11220,0
20241216,092700,8600740,11220,11220,11220,11220,0
20241216,092600,8600740,11220,11220,11220,11220,3
20241216,092500,8567080,11220,11210,11220,11210,179
20241216,092400,6560250,11210,11210,11210,11210,37
20241216,092300,6145480,11210,11210,11210,11210,0
20241216,092200,6145480,11210,11210,11210,11210,12
20241216,092100,6010960,11210,11210,11210,11210,0
20241216,092000,6010960,11210,11210,11210,11210,0
20241216,091900,6010960,11210,11210,11210,11210,20
20241216,091800,5786760,11200,11200,11200,11200,0
20241216,091700,5786760,11200,11200,11200,11200,0
20241216,091600,5786760,11200,11200,11200,11200,0
20241216,091500,5786760,11200,11200,11200,11200,2
20241216,091400,5764360,11200,11200,11200,11200,0
20241216,091300,5764360,11200,11200,11200,11200,0
20241216,091200,5764360,11200,11200,11200,11200,0
20241216,091100,5764360,11200,11200,11200,11200,0
20241216,091000,5764360,11200,11190,11200,11190,258
20241216,090900,2876080,11180,11180,11180,11180,0
20241216,090800,2876080,11180,11180,11180,11180,0
20241216,090700,2876080,11180,11180,11180,11180,64
20241216,090600,2160560,11180,11180,11180,11180,1
20241216,090500,2149380,11160,11160,11160,11160,38
20241216,090400,1725300,11120,11120,11120,11120,39
20241216,090300,1291620,11120,11120,11120,11120,0
20241216,090200,1291620,11120,11120,11120,11120,82
20241216,090100,379780,11170,11170,11170,11170,0
20241216,090000,379780,11170,11170,11170,11170,34