KissMeData/034310/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,191800,546873720,11520,11520,11520,11520,5144
20241219,191700,546873720,11520,11520,11520,11520,0
20241219,191600,546873720,11520,11520,11520,11520,0
20241219,191500,546873720,11520,11520,11520,11520,0
20241219,191400,546873720,11520,11520,11520,11520,0
20241219,191300,546873720,11520,11520,11520,11520,0
20241219,191200,546873720,11520,11520,11520,11520,0
20241219,191100,546873720,11520,11520,11520,11520,0
20241219,191000,546873720,11520,11520,11520,11520,0
20241219,190900,546873720,11520,11520,11520,11520,0
20241219,190800,546873720,11520,11520,11520,11520,0
20241219,190700,546873720,11520,11520,11520,11520,0
20241219,190600,546873720,11520,11520,11520,11520,0
20241219,190500,546873720,11520,11520,11520,11520,0
20241219,190400,546873720,11520,11520,11520,11520,0
20241219,190300,546873720,11520,11520,11520,11520,0
20241219,190200,546873720,11520,11520,11520,11520,0
20241219,190100,546873720,11520,11520,11520,11520,0
20241219,190000,546873720,11520,11520,11520,11520,0
20241219,185900,546873720,11520,11520,11520,11520,0
20241219,185800,546873720,11520,11520,11520,11520,0
20241219,185700,546873720,11520,11520,11520,11520,0
20241219,185600,546873720,11520,11520,11520,11520,0
20241219,185500,546873720,11520,11520,11520,11520,0
20241219,185400,546873720,11520,11520,11520,11520,0
20241219,185300,546873720,11520,11520,11520,11520,0
20241219,185200,546873720,11520,11520,11520,11520,0
20241219,185100,546873720,11520,11520,11520,11520,0
20241219,185000,546873720,11520,11520,11520,11520,0
20241219,184900,546873720,11520,11520,11520,11520,0
20241219,184800,546873720,11520,11520,11520,11520,5144
20241219,184700,546873720,11520,11520,11520,11520,0
20241219,184600,546873720,11520,11520,11520,11520,0
20241219,184500,546873720,11520,11520,11520,11520,0
20241219,184400,546873720,11520,11520,11520,11520,0
20241219,184300,546873720,11520,11520,11520,11520,0
20241219,184200,546873720,11520,11520,11520,11520,0
20241219,184100,546873720,11520,11520,11520,11520,0
20241219,184000,546873720,11520,11520,11520,11520,0
20241219,183900,546873720,11520,11520,11520,11520,0
20241219,183800,546873720,11520,11520,11520,11520,0
20241219,183700,546873720,11520,11520,11520,11520,0
20241219,183600,546873720,11520,11520,11520,11520,0
20241219,183500,546873720,11520,11520,11520,11520,0
20241219,183400,546873720,11520,11520,11520,11520,0
20241219,183300,546873720,11520,11520,11520,11520,0
20241219,183200,546873720,11520,11520,11520,11520,0
20241219,183100,546873720,11520,11520,11520,11520,0
20241219,183000,546873720,11520,11520,11520,11520,0
20241219,182900,546873720,11520,11520,11520,11520,0
20241219,182800,546873720,11520,11520,11520,11520,0
20241219,182700,546873720,11520,11520,11520,11520,0
20241219,182600,546873720,11520,11520,11520,11520,0
20241219,182500,546873720,11520,11520,11520,11520,0
20241219,182400,546873720,11520,11520,11520,11520,0
20241219,182300,546873720,11520,11520,11520,11520,0
20241219,182200,546873720,11520,11520,11520,11520,0
20241219,182100,546873720,11520,11520,11520,11520,0
20241219,182000,546873720,11520,11520,11520,11520,0
20241219,181900,546873720,11520,11520,11520,11520,0
20241219,181800,546873720,11520,11520,11520,11520,5144
20241219,181700,546873720,11520,11520,11520,11520,0
20241219,181600,546873720,11520,11520,11520,11520,0
20241219,181500,546873720,11520,11520,11520,11520,0
20241219,181400,546873720,11520,11520,11520,11520,0
20241219,181300,546873720,11520,11520,11520,11520,0
20241219,181200,546873720,11520,11520,11520,11520,0
20241219,181100,546873720,11520,11520,11520,11520,0
20241219,181000,546873720,11520,11520,11520,11520,0
20241219,180900,546873720,11520,11520,11520,11520,0
20241219,180800,546873720,11520,11520,11520,11520,0
20241219,180700,546873720,11520,11520,11520,11520,0
20241219,180600,546873720,11520,11520,11520,11520,0
20241219,180500,546873720,11520,11520,11520,11520,0
20241219,180400,546873720,11520,11520,11520,11520,0
20241219,180300,546873720,11520,11520,11520,11520,0
20241219,180200,546873720,11520,11520,11520,11520,0
20241219,180100,546873720,11520,11520,11520,11520,0
20241219,180000,546873720,11520,11520,11520,11520,0
20241219,175900,546873720,11520,11520,11520,11520,0
20241219,175800,546873720,11520,11520,11520,11520,0
20241219,175700,546873720,11520,11520,11520,11520,0
20241219,175600,546873720,11520,11520,11520,11520,0
20241219,175500,546873720,11520,11520,11520,11520,0
20241219,175400,546873720,11520,11520,11520,11520,0
20241219,175300,546873720,11520,11520,11520,11520,0
20241219,175200,546873720,11520,11520,11520,11520,0
20241219,175100,546873720,11520,11520,11520,11520,0
20241219,175000,546873720,11520,11520,11520,11520,0
20241219,174900,546873720,11520,11520,11520,11520,0
20241219,174800,546873720,11520,11520,11520,11520,5144
20241219,174700,546873720,11520,11520,11520,11520,0
20241219,174600,546873720,11520,11520,11520,11520,0
20241219,174500,546873720,11520,11520,11520,11520,0
20241219,174400,546873720,11520,11520,11520,11520,0
20241219,174300,546873720,11520,11520,11520,11520,0
20241219,174200,546873720,11520,11520,11520,11520,0
20241219,174100,546873720,11520,11520,11520,11520,0
20241219,174000,546873720,11520,11520,11520,11520,0
20241219,173900,546873720,11520,11520,11520,11520,0
20241219,173800,546873720,11520,11520,11520,11520,0
20241219,173700,546873720,11520,11520,11520,11520,0
20241219,173600,546873720,11520,11520,11520,11520,0
20241219,173500,546873720,11520,11520,11520,11520,0
20241219,173400,546873720,11520,11520,11520,11520,0
20241219,173300,546873720,11520,11520,11520,11520,0
20241219,173200,546873720,11520,11520,11520,11520,0
20241219,173100,546873720,11520,11520,11520,11520,0
20241219,173000,546873720,11520,11520,11520,11520,0
20241219,172900,546873720,11520,11520,11520,11520,0
20241219,172800,546873720,11520,11520,11520,11520,0
20241219,172700,546873720,11520,11520,11520,11520,0
20241219,172600,546873720,11520,11520,11520,11520,0
20241219,172500,546873720,11520,11520,11520,11520,0
20241219,172400,546873720,11520,11520,11520,11520,0
20241219,172300,546873720,11520,11520,11520,11520,0
20241219,172200,546873720,11520,11520,11520,11520,0
20241219,172100,546873720,11520,11520,11520,11520,0
20241219,172000,546873720,11520,11520,11520,11520,0
20241219,171900,546873720,11520,11520,11520,11520,0
20241219,171800,546873720,11520,11520,11520,11520,5144
20241219,171700,546873720,11520,11520,11520,11520,0
20241219,171600,546873720,11520,11520,11520,11520,0
20241219,171500,546873720,11520,11520,11520,11520,0
20241219,171400,546873720,11520,11520,11520,11520,0
20241219,171300,546873720,11520,11520,11520,11520,0
20241219,171200,546873720,11520,11520,11520,11520,0
20241219,171100,546873720,11520,11520,11520,11520,0
20241219,171000,546873720,11520,11520,11520,11520,0
20241219,170900,546873720,11520,11520,11520,11520,0
20241219,170800,546873720,11520,11520,11520,11520,0
20241219,170700,546873720,11520,11520,11520,11520,0
20241219,170600,546873720,11520,11520,11520,11520,0
20241219,170500,546873720,11520,11520,11520,11520,0
20241219,170400,546873720,11520,11520,11520,11520,0
20241219,170300,546873720,11520,11520,11520,11520,0
20241219,170200,546873720,11520,11520,11520,11520,0
20241219,170100,546873720,11520,11520,11520,11520,0
20241219,170000,546873720,11520,11520,11520,11520,0
20241219,165900,546873720,11520,11520,11520,11520,0
20241219,165800,546873720,11520,11520,11520,11520,0
20241219,165700,546873720,11520,11520,11520,11520,0
20241219,165600,546873720,11520,11520,11520,11520,0
20241219,165500,546873720,11520,11520,11520,11520,0
20241219,165400,546873720,11520,11520,11520,11520,0
20241219,165300,546873720,11520,11520,11520,11520,0
20241219,165200,546873720,11520,11520,11520,11520,0
20241219,165100,546873720,11520,11520,11520,11520,0
20241219,165000,546873720,11520,11520,11520,11520,0
20241219,164900,546873720,11520,11520,11520,11520,0
20241219,164800,546873720,11520,11520,11520,11520,5144
20241219,164700,546873720,11520,11520,11520,11520,0
20241219,164600,546873720,11520,11520,11520,11520,0
20241219,164500,546873720,11520,11520,11520,11520,0
20241219,164400,546873720,11520,11520,11520,11520,0
20241219,164300,546873720,11520,11520,11520,11520,0
20241219,164200,546873720,11520,11520,11520,11520,0
20241219,164100,546873720,11520,11520,11520,11520,0
20241219,164000,546873720,11520,11520,11520,11520,0
20241219,163900,546873720,11520,11520,11520,11520,0
20241219,163800,546873720,11520,11520,11520,11520,0
20241219,163700,546873720,11520,11520,11520,11520,0
20241219,163600,546873720,11520,11520,11520,11520,0
20241219,163500,546873720,11520,11520,11520,11520,0
20241219,163400,546873720,11520,11520,11520,11520,0
20241219,163300,546873720,11520,11520,11520,11520,0
20241219,163200,546873720,11520,11520,11520,11520,0
20241219,163100,546873720,11520,11520,11520,11520,0
20241219,163000,546873720,11520,11520,11520,11520,0
20241219,162900,546873720,11520,11520,11520,11520,0
20241219,162800,546873720,11520,11520,11520,11520,0
20241219,162700,546873720,11520,11520,11520,11520,0
20241219,162600,546873720,11520,11520,11520,11520,0
20241219,162500,546873720,11520,11520,11520,11520,0
20241219,162400,546873720,11520,11520,11520,11520,0
20241219,162300,546873720,11520,11520,11520,11520,0
20241219,162200,546873720,11520,11520,11520,11520,0
20241219,162100,546873720,11520,11520,11520,11520,0
20241219,162000,546873720,11520,11520,11520,11520,0
20241219,161900,546873720,11520,11520,11520,11520,0
20241219,161800,546873720,11520,11520,11520,11520,5144
20241219,161700,546873720,11520,11520,11520,11520,0
20241219,161600,546873720,11520,11520,11520,11520,0
20241219,161500,546873720,11520,11520,11520,11520,0
20241219,161400,546873720,11520,11520,11520,11520,0
20241219,161300,546873720,11520,11520,11520,11520,0
20241219,161200,546873720,11520,11520,11520,11520,0
20241219,161100,546873720,11520,11520,11520,11520,0
20241219,161000,546873720,11520,11520,11520,11520,0
20241219,160900,546873720,11520,11520,11520,11520,0
20241219,160800,546873720,11520,11520,11520,11520,0
20241219,160700,546873720,11520,11520,11520,11520,0
20241219,160600,546873720,11520,11520,11520,11520,0
20241219,160500,546873720,11520,11520,11520,11520,0
20241219,160400,546873720,11520,11520,11520,11520,0
20241219,160300,546873720,11520,11520,11520,11520,0
20241219,160200,546873720,11520,11520,11520,11520,0
20241219,160100,546873720,11520,11520,11520,11520,0
20241219,160000,546873720,11520,11520,11520,11520,0
20241219,155900,546873720,11520,11520,11520,11520,0
20241219,155800,546873720,11520,11520,11520,11520,0
20241219,155700,546873720,11520,11520,11520,11520,0
20241219,155600,546873720,11520,11520,11520,11520,0
20241219,155500,546873720,11520,11520,11520,11520,0
20241219,155400,546873720,11520,11520,11520,11520,0
20241219,155300,546873720,11520,11520,11520,11520,0
20241219,155200,546873720,11520,11520,11520,11520,0
20241219,155100,546873720,11520,11520,11520,11520,0
20241219,155000,546873720,11520,11520,11520,11520,0
20241219,154900,546873720,11520,11520,11520,11520,0
20241219,154800,546873720,11520,11520,11520,11520,5144
20241219,154700,546873720,11520,11520,11520,11520,0
20241219,154600,546873720,11520,11520,11520,11520,0
20241219,154500,546873720,11520,11520,11520,11520,0
20241219,154400,546873720,11520,11520,11520,11520,0
20241219,154300,546873720,11520,11520,11520,11520,0
20241219,154200,546873720,11520,11520,11520,11520,0
20241219,154100,546873720,11520,11520,11520,11520,0
20241219,154000,546873720,11520,11520,11520,11520,0
20241219,153900,546873720,11520,11520,11520,11520,0
20241219,153800,546873720,11520,11520,11520,11520,0
20241219,153700,546873720,11520,11520,11520,11520,0
20241219,153600,546873720,11520,11520,11520,11520,0
20241219,153500,546873720,11520,11520,11520,11520,0
20241219,153400,546873720,11520,11520,11520,11520,0
20241219,153300,546873720,11520,11520,11520,11520,0
20241219,153200,546873720,11520,11520,11520,11520,0
20241219,153100,546873720,11520,11520,11520,11520,0
20241219,153000,546873720,11520,11520,11520,11520,5144
20241219,152900,487614840,11500,11500,11500,11500,0
20241219,152800,487614840,11500,11500,11500,11500,0
20241219,152700,487614840,11500,11500,11500,11500,0
20241219,152600,487614840,11500,11500,11500,11500,0
20241219,152500,487614840,11500,11500,11500,11500,0
20241219,152400,487614840,11500,11500,11500,11500,0
20241219,152300,487614840,11500,11500,11500,11500,0
20241219,152200,487614840,11500,11500,11500,11500,0
20241219,152100,487614840,11500,11500,11500,11500,0
20241219,152000,487614840,11500,11500,11500,11500,0
20241219,151900,487614840,11500,11430,11500,11430,96
20241219,151800,486512660,11500,11500,11500,11500,240
20241219,151700,483752660,11500,11490,11500,11490,554
20241219,151600,477382620,11430,11500,11500,11400,577
20241219,151500,470751520,11510,11510,11510,11450,463
20241219,151400,465424910,11510,11510,11510,11470,494
20241219,151300,459740450,11510,11490,11520,11490,396
20241219,151200,455180430,11490,11520,11530,11490,812
20241219,151100,445838120,11520,11490,11520,11460,781
20241219,151000,436857440,11490,11470,11490,11470,642
20241219,150900,429487460,11460,11460,11460,11370,1672
20241219,150800,410390750,11460,11450,11460,11390,673
20241219,150700,402681010,11440,11460,11470,11440,425
20241219,150600,397813030,11460,11440,11460,11440,627
20241219,150500,390632630,11440,11440,11460,11410,599
20241219,150400,383779290,11440,11430,11470,11360,557
20241219,150300,377411400,11430,11470,11470,11420,612
20241219,150200,370403440,11470,11440,11470,11430,1019
20241219,150100,358742390,11440,11430,11440,11430,335
20241219,150000,354912710,11430,11430,11440,11420,837
20241219,145900,345346000,11430,11430,11430,11430,328
20241219,145800,341596960,11430,11430,11430,11390,832
20241219,145700,332101020,11430,11420,11440,11420,537
20241219,145600,325963820,11420,11440,11440,11420,468
20241219,145500,320612440,11440,11430,11440,11420,608
20241219,145400,313666240,11430,11410,11430,11410,528
20241219,145300,307636420,11410,11400,11410,11400,364
20241219,145200,303484190,11410,11390,11410,11390,613
20241219,145100,296496880,11390,11380,11390,11380,541
20241219,145000,290335270,11380,11380,11390,11380,508
20241219,144900,284552740,11380,11380,11380,11370,552
20241219,144800,278271150,11380,11370,11380,11370,504
20241219,144700,272537640,11380,11380,11390,11370,649
20241219,144600,265150390,11380,11360,11380,11360,315
20241219,144500,261567760,11360,11350,11370,11350,1124
20241219,144400,248800060,11350,11320,11350,11320,792
20241219,144300,239822440,11320,11300,11320,11300,1002
20241219,144200,228491770,11300,11290,11300,11260,363
20241219,144100,224394180,11290,11290,11290,11290,0
20241219,144000,224394180,11290,11290,11290,11290,0
20241219,143900,224394180,11290,11290,11290,11290,2
20241219,143800,224371600,11280,11280,11280,11280,0
20241219,143700,224371600,11280,11280,11280,11280,0
20241219,143600,224371600,11280,11280,11280,11280,0
20241219,143500,224371600,11280,11280,11280,11280,0
20241219,143400,224371600,11280,11280,11280,11280,0
20241219,143300,224371600,11280,11280,11280,11280,0
20241219,143200,224371600,11280,11280,11280,11280,0
20241219,143100,224371600,11280,11280,11280,11280,0
20241219,143000,224371600,11280,11280,11280,11250,602
20241219,142900,217595200,11250,11250,11250,11250,0
20241219,142800,217595200,11250,11250,11250,11250,0
20241219,142700,217595200,11250,11250,11250,11250,0
20241219,142600,217595200,11250,11250,11250,11250,0
20241219,142500,217595200,11250,11250,11250,11250,0
20241219,142400,217595200,11250,11250,11250,11250,0
20241219,142300,217595200,11250,11250,11250,11250,207
20241219,142200,215266450,11250,11270,11270,11250,2512
20241219,142100,186993520,11280,11280,11280,11280,0
20241219,142000,186993520,11280,11280,11280,11280,0
20241219,141900,186993520,11280,11280,11280,11280,2
20241219,141800,186970960,11290,11290,11290,11290,0
20241219,141700,186970960,11290,11290,11290,11290,1
20241219,141600,186959670,11290,11290,11290,11290,1
20241219,141500,186948380,11260,11260,11260,11260,0
20241219,141400,186948380,11260,11260,11260,11260,0
20241219,141300,186948380,11260,11260,11260,11260,0
20241219,141200,186948380,11260,11260,11260,11260,0
20241219,141100,186948380,11260,11260,11260,11260,0
20241219,141000,186948380,11260,11270,11290,11250,3002
20241219,140900,153160350,11270,11270,11270,11270,0
20241219,140800,153160350,11270,11270,11270,11270,18
20241219,140700,152957490,11270,11270,11270,11270,0
20241219,140600,152957490,11270,11270,11270,11270,0
20241219,140500,152957490,11270,11270,11270,11270,0
20241219,140400,152957490,11270,11270,11270,11270,0
20241219,140300,152957490,11270,11270,11270,11270,0
20241219,140200,152957490,11270,11270,11270,11270,0
20241219,140100,152957490,11270,11270,11270,11270,0
20241219,140000,152957490,11270,11270,11270,11270,0
20241219,135900,152957490,11270,11270,11270,11270,0
20241219,135800,152957490,11270,11270,11270,11270,0
20241219,135700,152957490,11270,11270,11270,11270,0
20241219,135600,152957490,11270,11270,11270,11270,0
20241219,135500,152957490,11270,11270,11270,11270,1
20241219,135400,152946220,11280,11280,11280,11280,0
20241219,135300,152946220,11280,11280,11280,11280,0
20241219,135200,152946220,11280,11280,11280,11280,0
20241219,135100,152946220,11280,11280,11280,11280,70
20241219,135000,152156620,11290,11290,11290,11290,0
20241219,134900,152156620,11290,11290,11290,11290,0
20241219,134800,152156620,11290,11290,11290,11290,0
20241219,134700,152156620,11290,11290,11290,11290,0
20241219,134600,152156620,11290,11290,11290,11290,0
20241219,134500,152156620,11290,11290,11290,11290,0
20241219,134400,152156620,11290,11280,11290,11250,3318
20241219,134300,114815690,11290,11290,11290,11290,1
20241219,134200,114804400,11280,11280,11280,11280,0
20241219,134100,114804400,11280,11280,11280,11280,0
20241219,134000,114804400,11280,11280,11280,11280,0
20241219,133900,114804400,11280,11280,11280,11280,180
20241219,133800,112774000,11290,11290,11290,11290,0
20241219,133700,112774000,11290,11290,11290,11290,0
20241219,133600,112774000,11290,11290,11290,11290,0
20241219,133500,112774000,11290,11290,11300,11290,180
20241219,133400,110741660,11300,11300,11300,11300,0
20241219,133300,110741660,11300,11300,11300,11300,0
20241219,133200,110741660,11300,11300,11300,11300,1
20241219,133100,110730360,11310,11310,11310,11310,0
20241219,133000,110730360,11310,11310,11310,11310,1
20241219,132900,110719050,11310,11300,11310,11300,138
20241219,132800,109159590,11310,11310,11310,11310,0
20241219,132700,109159590,11310,11310,11310,11310,0
20241219,132600,109159590,11310,11310,11310,11310,0
20241219,132500,109159590,11310,11310,11310,11310,0
20241219,132400,109159590,11310,11290,11310,11290,979
20241219,132300,98101600,11290,11290,11290,11290,0
20241219,132200,98101600,11290,11290,11290,11290,0
20241219,132100,98101600,11290,11290,11290,11290,0
20241219,132000,98101600,11290,11290,11290,11290,0
20241219,131900,98101600,11290,11290,11290,11290,0
20241219,131800,98101600,11290,11290,11290,11290,0
20241219,131700,98101600,11290,11290,11290,11290,1
20241219,131600,98090310,11290,11290,11290,11290,0
20241219,131500,98090310,11290,11290,11290,11290,0
20241219,131400,98090310,11290,11290,11290,11290,0
20241219,131300,98090310,11290,11290,11290,11290,0
20241219,131200,98090310,11290,11290,11290,11290,0
20241219,131100,98090310,11290,11290,11290,11290,0
20241219,131000,98090310,11290,11290,11300,11290,242
20241219,130900,95358090,11300,11300,11300,11300,0
20241219,130800,95358090,11300,11280,11300,11280,461
20241219,130700,90152810,11280,11270,11280,11270,855
20241219,130600,80515250,11270,11270,11270,11270,0
20241219,130500,80515250,11270,11260,11270,11260,16
20241219,130400,80335060,11280,11280,11280,11280,0
20241219,130300,80335060,11280,11270,11280,11270,127
20241219,130200,78903520,11270,11270,11270,11270,0
20241219,130100,78903520,11270,11270,11270,11270,2
20241219,130000,78880980,11270,11270,11270,11270,0
20241219,125900,78880980,11270,11270,11270,11270,0
20241219,125800,78880980,11270,11270,11270,11270,2
20241219,125700,78858440,11270,11270,11270,11270,0
20241219,125600,78858440,11270,11270,11270,11270,0
20241219,125500,78858440,11270,11270,11270,11270,1
20241219,125400,78847170,11270,11270,11270,11270,0
20241219,125300,78847170,11270,11270,11270,11270,1
20241219,125200,78835900,11270,11270,11270,11270,0
20241219,125100,78835900,11270,11270,11270,11270,0
20241219,125000,78835900,11270,11270,11270,11270,0
20241219,124900,78835900,11270,11270,11270,11270,0
20241219,124800,78835900,11270,11270,11270,11270,1
20241219,124700,78824630,11270,11270,11270,11270,0
20241219,124600,78824630,11270,11270,11270,11270,0
20241219,124500,78824630,11270,11270,11270,11270,0
20241219,124400,78824630,11270,11270,11270,11270,1
20241219,124300,78813360,11270,11270,11270,11270,3
20241219,124200,78779550,11270,11270,11270,11270,0
20241219,124100,78779550,11270,11270,11270,11270,0
20241219,124000,78779550,11270,11270,11270,11270,0
20241219,123900,78779550,11270,11270,11270,11270,1
20241219,123800,78768280,11270,11270,11270,11270,0
20241219,123700,78768280,11270,11270,11270,11270,0
20241219,123600,78768280,11270,11270,11270,11270,0
20241219,123500,78768280,11270,11270,11270,11270,1
20241219,123400,78757010,11270,11270,11270,11270,0
20241219,123300,78757010,11270,11270,11270,11270,0
20241219,123200,78757010,11270,11270,11270,11270,0
20241219,123100,78757010,11270,11270,11270,11270,0
20241219,123000,78757010,11270,11270,11270,11270,2
20241219,122900,78734470,11270,11270,11270,11270,0
20241219,122800,78734470,11270,11270,11270,11270,0
20241219,122700,78734470,11270,11270,11270,11270,0
20241219,122600,78734470,11270,11270,11270,11270,0
20241219,122500,78734470,11270,11270,11270,11270,1
20241219,122400,78723200,11270,11270,11270,11270,0
20241219,122300,78723200,11270,11270,11270,11270,0
20241219,122200,78723200,11270,11270,11270,11270,0
20241219,122100,78723200,11270,11270,11270,11270,1
20241219,122000,78711930,11270,11270,11270,11270,0
20241219,121900,78711930,11270,11270,11270,11270,0
20241219,121800,78711930,11270,11270,11270,11270,251
20241219,121700,75883160,11270,11270,11270,11270,1
20241219,121600,75871890,11270,11270,11270,11270,1
20241219,121500,75860620,11270,11270,11270,11270,0
20241219,121400,75860620,11270,11270,11270,11270,0
20241219,121300,75860620,11270,11270,11270,11270,0
20241219,121200,75860620,11270,11270,11270,11270,1
20241219,121100,75849350,11270,11270,11270,11270,0
20241219,121000,75849350,11270,11270,11270,11270,0
20241219,120900,75849350,11270,11270,11270,11270,0
20241219,120800,75849350,11270,11270,11270,11270,1
20241219,120700,75838080,11270,11270,11270,11270,1
20241219,120600,75826810,11270,11270,11270,11270,113
20241219,120500,74553300,11270,11270,11270,11270,0
20241219,120400,74553300,11270,11270,11270,11270,0
20241219,120300,74553300,11270,11270,11270,11270,1
20241219,120200,74542030,11270,11270,11270,11270,0
20241219,120100,74542030,11270,11270,11270,11270,0
20241219,120000,74542030,11270,11270,11270,11270,0
20241219,115900,74542030,11270,11270,11270,11270,0
20241219,115800,74542030,11270,11270,11270,11270,1
20241219,115700,74530760,11270,11270,11270,11270,0
20241219,115600,74530760,11270,11270,11270,11270,0
20241219,115500,74530760,11270,11270,11270,11270,1
20241219,115400,74519490,11270,11270,11270,11270,0
20241219,115300,74519490,11270,11270,11270,11270,1
20241219,115200,74508220,11270,11270,11270,11270,0
20241219,115100,74508220,11270,11270,11270,11270,0
20241219,115000,74508220,11270,11270,11270,11270,0
20241219,114900,74508220,11270,11270,11270,11270,6
20241219,114800,74440600,11270,11270,11270,11270,0
20241219,114700,74440600,11270,11270,11270,11270,0
20241219,114600,74440600,11270,11270,11270,11270,0
20241219,114500,74440600,11270,11270,11270,11270,0
20241219,114400,74440600,11270,11270,11270,11270,1
20241219,114300,74429330,11270,11270,11270,11270,0
20241219,114200,74429330,11270,11270,11270,11270,2
20241219,114100,74406790,11270,11270,11270,11270,0
20241219,114000,74406790,11270,11270,11270,11270,1
20241219,113900,74395520,11270,11270,11270,11270,3
20241219,113800,74361710,11270,11270,11270,11270,0
20241219,113700,74361710,11270,11270,11270,11270,0
20241219,113600,74361710,11270,11270,11270,11270,0
20241219,113500,74361710,11270,11270,11270,11270,1
20241219,113400,74350440,11270,11270,11270,11270,0
20241219,113300,74350440,11270,11270,11270,11270,0
20241219,113200,74350440,11270,11270,11270,11270,0
20241219,113100,74350440,11270,11270,11270,11270,0
20241219,113000,74350440,11270,11270,11270,11270,2
20241219,112900,74327900,11260,11260,11260,11260,13
20241219,112800,74181520,11280,11280,11280,11280,0
20241219,112700,74181520,11280,11270,11280,11270,560
20241219,112600,67869190,11270,11270,11270,11270,1
20241219,112500,67857920,11270,11270,11270,11270,0
20241219,112400,67857920,11270,11270,11270,11270,0
20241219,112300,67857920,11270,11270,11270,11270,0
20241219,112200,67857920,11270,11270,11270,11270,0
20241219,112100,67857920,11270,11270,11270,11270,1
20241219,112000,67846650,11270,11270,11270,11270,0
20241219,111900,67846650,11270,11270,11270,11270,0
20241219,111800,67846650,11270,11270,11270,11270,0
20241219,111700,67846650,11270,11270,11270,11270,2
20241219,111600,67824110,11270,11270,11270,11270,0
20241219,111500,67824110,11270,11270,11270,11270,0
20241219,111400,67824110,11270,11270,11270,11270,0
20241219,111300,67824110,11270,11270,11270,11270,0
20241219,111200,67824110,11270,11260,11270,11260,261
20241219,111100,64884680,11270,11270,11270,11270,0
20241219,111000,64884680,11270,11270,11270,11270,0
20241219,110900,64884680,11270,11270,11270,11270,0
20241219,110800,64884680,11270,11270,11270,11270,2
20241219,110700,64862140,11260,11260,11260,11260,0
20241219,110600,64862140,11260,11260,11260,11260,0
20241219,110500,64862140,11260,11270,11270,11260,11
20241219,110400,64738180,11260,11260,11260,11260,1
20241219,110300,64726920,11270,11270,11270,11270,1
20241219,110200,64715650,11270,11270,11270,11270,0
20241219,110100,64715650,11270,11270,11270,11270,0
20241219,110000,64715650,11270,11270,11270,11270,0
20241219,105900,64715650,11270,11270,11270,11270,0
20241219,105800,64715650,11270,11270,11270,11270,1
20241219,105700,64704380,11250,11250,11250,11250,2
20241219,105600,64681880,11270,11270,11270,11270,0
20241219,105500,64681880,11270,11270,11270,11270,0
20241219,105400,64681880,11270,11270,11270,11270,1
20241219,105300,64670610,11270,11270,11270,11270,0
20241219,105200,64670610,11270,11270,11270,11270,0
20241219,105100,64670610,11270,11260,11270,11260,298
20241219,105000,61314520,11260,11260,11260,11260,0
20241219,104900,61314520,11260,11260,11260,11260,1
20241219,104800,61303260,11260,11260,11260,11260,0
20241219,104700,61303260,11260,11260,11260,11260,0
20241219,104600,61303260,11260,11260,11260,11260,0
20241219,104500,61303260,11260,11260,11260,11260,1
20241219,104400,61292000,11250,11250,11250,11250,0
20241219,104300,61292000,11250,11250,11250,11250,0
20241219,104200,61292000,11250,11250,11250,11250,0
20241219,104100,61292000,11250,11240,11250,11240,518
20241219,104000,55468650,11240,11240,11240,11240,1
20241219,103900,55457410,11240,11240,11240,11240,0
20241219,103800,55457410,11240,11240,11240,11240,0
20241219,103700,55457410,11240,11240,11240,11240,0
20241219,103600,55457410,11240,11240,11240,11240,0
20241219,103500,55457410,11240,11240,11240,11240,126
20241219,103400,54041170,11240,11230,11240,11230,125
20241219,103300,52637170,11240,11240,11240,11240,0
20241219,103200,52637170,11240,11240,11240,11240,0
20241219,103100,52637170,11240,11240,11240,11240,1
20241219,103000,52625930,11240,11240,11240,11240,1
20241219,102900,52614690,11240,11240,11240,11240,0
20241219,102800,52614690,11240,11230,11240,11230,25
20241219,102700,52333910,11230,11230,11230,11230,241
20241219,102600,49627480,11240,11240,11240,11240,1
20241219,102500,49616240,11240,11230,11240,11230,209
20241219,102400,47269080,11240,11240,11240,11240,0
20241219,102300,47269080,11240,11240,11240,11240,0
20241219,102200,47269080,11240,11240,11240,11240,1
20241219,102100,47257840,11240,11240,11240,11240,0
20241219,102000,47257840,11240,11240,11240,11240,0
20241219,101900,47257840,11240,11240,11240,11240,0
20241219,101800,47257840,11240,11240,11240,11240,0
20241219,101700,47257840,11240,11240,11240,11240,5
20241219,101600,47201640,11240,11240,11240,11240,0
20241219,101500,47201640,11240,11240,11240,11240,0
20241219,101400,47201640,11240,11240,11240,11240,0
20241219,101300,47201640,11240,11240,11240,11240,1
20241219,101200,47190400,11240,11240,11240,11240,0
20241219,101100,47190400,11240,11240,11240,11240,0
20241219,101000,47190400,11240,11240,11240,11240,0
20241219,100900,47190400,11240,11240,11240,11240,0
20241219,100800,47190400,11240,11240,11240,11240,1
20241219,100700,47179160,11240,11240,11240,11240,0
20241219,100600,47179160,11240,11240,11240,11240,1
20241219,100500,47167920,11240,11240,11240,11240,0
20241219,100400,47167920,11240,11240,11240,11240,1
20241219,100300,47156680,11240,11230,11240,11230,6
20241219,100200,47089290,11240,11240,11240,11240,0
20241219,100100,47089290,11240,11240,11240,11240,0
20241219,100000,47089290,11240,11240,11240,11240,1
20241219,095900,47078050,11240,11240,11240,11240,1
20241219,095800,47066810,11240,11230,11240,11230,11
20241219,095700,46943190,11230,11230,11230,11230,0
20241219,095600,46943190,11230,11230,11230,11230,0
20241219,095500,46943190,11230,11230,11230,11230,0
20241219,095400,46943190,11230,11240,11240,11230,5
20241219,095300,46887030,11240,11240,11240,11240,0
20241219,095200,46887030,11240,11240,11240,11240,0
20241219,095100,46887030,11240,11240,11240,11240,0
20241219,095000,46887030,11240,11240,11240,11240,2
20241219,094900,46864550,11240,11240,11240,11240,0
20241219,094800,46864550,11240,11240,11240,11240,0
20241219,094700,46864550,11240,11240,11240,11240,0
20241219,094600,46864550,11240,11240,11240,11240,0
20241219,094500,46864550,11240,11240,11240,11240,1
20241219,094400,46853310,11240,11240,11240,11240,0
20241219,094300,46853310,11240,11240,11240,11240,0
20241219,094200,46853310,11240,11240,11240,11240,0
20241219,094100,46853310,11240,11240,11240,11240,0
20241219,094000,46853310,11240,11230,11240,11230,17
20241219,093900,46662370,11230,11230,11230,11230,0
20241219,093800,46662370,11230,11230,11230,11230,1
20241219,093700,46651140,11230,11210,11230,11200,334
20241219,093600,42907890,11230,11220,11230,11220,138
20241219,093500,41359510,11240,11240,11240,11240,0
20241219,093400,41359510,11240,11230,11240,11230,102
20241219,093300,40214040,11260,11260,11260,11260,0
20241219,093200,40214040,11260,11260,11260,11260,1
20241219,093100,40202780,11260,11260,11260,11240,382
20241219,093000,35907570,11260,11260,11260,11260,0
20241219,092900,35907570,11260,11240,11260,11240,12
20241219,092800,35772470,11240,11210,11240,11210,367
20241219,092700,31651480,11210,11170,11210,11170,297
20241219,092600,28325290,11180,11180,11180,11180,0
20241219,092500,28325290,11180,11180,11180,11180,0
20241219,092400,28325290,11180,11180,11180,11180,0
20241219,092300,28325290,11180,11180,11180,11180,0
20241219,092200,28325290,11180,11180,11180,11150,739
20241219,092100,20080290,11190,11190,11190,11190,0
20241219,092000,20080290,11190,11190,11190,11190,0
20241219,091900,20080290,11190,11190,11190,11190,0
20241219,091800,20080290,11190,11190,11190,11190,32
20241219,091700,19722210,11190,11170,11190,11170,121
20241219,091600,18370020,11170,11170,11170,11170,0
20241219,091500,18370020,11170,11170,11170,11170,35
20241219,091400,17979070,11190,11190,11190,11190,20
20241219,091300,17755270,11180,11180,11180,11180,58
20241219,091200,17106830,11180,11180,11180,11180,42
20241219,091100,16637270,11160,11170,11200,11160,874
20241219,091000,6881820,11170,11160,11170,11160,157
20241219,090900,5128700,11160,11140,11160,11140,273
20241219,090800,2085320,11090,11090,11090,11090,0
20241219,090700,2085320,11090,11090,11090,11090,0
20241219,090600,2085320,11090,11090,11090,11090,0
20241219,090500,2085320,11090,11090,11090,11090,0
20241219,090400,2085320,11090,11090,11090,11090,8
20241219,090300,1996600,11070,11070,11070,11070,0
20241219,090200,1996600,11070,11070,11070,11070,0
20241219,090100,1996600,11070,11070,11070,11070,88
20241219,090000,1022440,11070,11150,11150,11070,92