KissMeData/034310/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,191900,317464120,10990,10990,10990,10990,145
20241206,191800,317464120,10990,10990,10990,10990,0
20241206,191700,317464120,10990,10990,10990,10990,0
20241206,191600,317464120,10990,10990,10990,10990,0
20241206,191500,317464120,10990,10990,10990,10990,0
20241206,191400,317464120,10990,10990,10990,10990,0
20241206,191300,317464120,10990,10990,10990,10990,0
20241206,191200,317464120,10990,10990,10990,10990,0
20241206,191100,317464120,10990,10990,10990,10990,0
20241206,191000,317464120,10990,10990,10990,10990,0
20241206,190900,317464120,10990,10990,10990,10990,0
20241206,190800,317464120,10990,10990,10990,10990,0
20241206,190700,317464120,10990,10990,10990,10990,0
20241206,190600,317464120,10990,10990,10990,10990,0
20241206,190500,317464120,10990,10990,10990,10990,0
20241206,190400,317464120,10990,10990,10990,10990,0
20241206,190300,317464120,10990,10990,10990,10990,0
20241206,190200,317464120,10990,10990,10990,10990,0
20241206,190100,317464120,10990,10990,10990,10990,0
20241206,190000,317464120,10990,10990,10990,10990,0
20241206,185900,317464120,10990,10990,10990,10990,0
20241206,185800,317464120,10990,10990,10990,10990,0
20241206,185700,317464120,10990,10990,10990,10990,0
20241206,185600,317464120,10990,10990,10990,10990,0
20241206,185500,317464120,10990,10990,10990,10990,0
20241206,185400,317464120,10990,10990,10990,10990,0
20241206,185300,317464120,10990,10990,10990,10990,0
20241206,185200,317464120,10990,10990,10990,10990,0
20241206,185100,317464120,10990,10990,10990,10990,0
20241206,185000,317464120,10990,10990,10990,10990,0
20241206,184900,317464120,10990,10990,10990,10990,145
20241206,184800,317464120,10990,10990,10990,10990,0
20241206,184700,317464120,10990,10990,10990,10990,0
20241206,184600,317464120,10990,10990,10990,10990,0
20241206,184500,317464120,10990,10990,10990,10990,0
20241206,184400,317464120,10990,10990,10990,10990,0
20241206,184300,317464120,10990,10990,10990,10990,0
20241206,184200,317464120,10990,10990,10990,10990,0
20241206,184100,317464120,10990,10990,10990,10990,0
20241206,184000,317464120,10990,10990,10990,10990,0
20241206,183900,317464120,10990,10990,10990,10990,0
20241206,183800,317464120,10990,10990,10990,10990,0
20241206,183700,317464120,10990,10990,10990,10990,0
20241206,183600,317464120,10990,10990,10990,10990,0
20241206,183500,317464120,10990,10990,10990,10990,0
20241206,183400,317464120,10990,10990,10990,10990,0
20241206,183300,317464120,10990,10990,10990,10990,0
20241206,183200,317464120,10990,10990,10990,10990,0
20241206,183100,317464120,10990,10990,10990,10990,0
20241206,183000,317464120,10990,10990,10990,10990,0
20241206,182900,317464120,10990,10990,10990,10990,0
20241206,182800,317464120,10990,10990,10990,10990,0
20241206,182700,317464120,10990,10990,10990,10990,0
20241206,182600,317464120,10990,10990,10990,10990,0
20241206,182500,317464120,10990,10990,10990,10990,0
20241206,182400,317464120,10990,10990,10990,10990,0
20241206,182300,317464120,10990,10990,10990,10990,0
20241206,182200,317464120,10990,10990,10990,10990,0
20241206,182100,317464120,10990,10990,10990,10990,0
20241206,182000,317464120,10990,10990,10990,10990,0
20241206,181900,317464120,10990,10990,10990,10990,145
20241206,181800,317464120,10990,10990,10990,10990,0
20241206,181700,317464120,10990,10990,10990,10990,0
20241206,181600,317464120,10990,10990,10990,10990,0
20241206,181500,317464120,10990,10990,10990,10990,0
20241206,181400,317464120,10990,10990,10990,10990,0
20241206,181300,317464120,10990,10990,10990,10990,0
20241206,181200,317464120,10990,10990,10990,10990,0
20241206,181100,317464120,10990,10990,10990,10990,0
20241206,181000,317464120,10990,10990,10990,10990,0
20241206,180900,317464120,10990,10990,10990,10990,0
20241206,180800,317464120,10990,10990,10990,10990,0
20241206,180700,317464120,10990,10990,10990,10990,0
20241206,180600,317464120,10990,10990,10990,10990,0
20241206,180500,317464120,10990,10990,10990,10990,0
20241206,180400,317464120,10990,10990,10990,10990,0
20241206,180300,317464120,10990,10990,10990,10990,0
20241206,180200,317464120,10990,10990,10990,10990,0
20241206,180100,317464120,10990,10990,10990,10990,0
20241206,180000,317464120,10990,10990,10990,10990,0
20241206,175900,317464120,10990,10990,10990,10990,0
20241206,175800,317464120,10990,10990,10990,10990,0
20241206,175700,317464120,10990,10990,10990,10990,0
20241206,175600,317464120,10990,10990,10990,10990,0
20241206,175500,317464120,10990,10990,10990,10990,0
20241206,175400,317464120,10990,10990,10990,10990,0
20241206,175300,317464120,10990,10990,10990,10990,0
20241206,175200,317464120,10990,10990,10990,10990,0
20241206,175100,317464120,10990,10990,10990,10990,0
20241206,175000,317464120,10990,10990,10990,10990,0
20241206,174900,317464120,10990,10990,10990,10990,145
20241206,174800,317464120,10990,10990,10990,10990,0
20241206,174700,317464120,10990,10990,10990,10990,0
20241206,174600,317464120,10990,10990,10990,10990,0
20241206,174500,317464120,10990,10990,10990,10990,0
20241206,174400,317464120,10990,10990,10990,10990,0
20241206,174300,317464120,10990,10990,10990,10990,0
20241206,174200,317464120,10990,10990,10990,10990,0
20241206,174100,317464120,10990,10990,10990,10990,0
20241206,174000,317464120,10990,10990,10990,10990,0
20241206,173900,317464120,10990,10990,10990,10990,0
20241206,173800,317464120,10990,10990,10990,10990,0
20241206,173700,317464120,10990,10990,10990,10990,0
20241206,173600,317464120,10990,10990,10990,10990,0
20241206,173500,317464120,10990,10990,10990,10990,0
20241206,173400,317464120,10990,10990,10990,10990,0
20241206,173300,317464120,10990,10990,10990,10990,0
20241206,173200,317464120,10990,10990,10990,10990,0
20241206,173100,317464120,10990,10990,10990,10990,0
20241206,173000,317464120,10990,10990,10990,10990,0
20241206,172900,317464120,10990,10990,10990,10990,0
20241206,172800,317464120,10990,10990,10990,10990,0
20241206,172700,317464120,10990,10990,10990,10990,0
20241206,172600,317464120,10990,10990,10990,10990,0
20241206,172500,317464120,10990,10990,10990,10990,0
20241206,172400,317464120,10990,10990,10990,10990,0
20241206,172300,317464120,10990,10990,10990,10990,0
20241206,172200,317464120,10990,10990,10990,10990,0
20241206,172100,317464120,10990,10990,10990,10990,0
20241206,172000,317464120,10990,10990,10990,10990,0
20241206,171900,317464120,10990,10990,10990,10990,145
20241206,171800,317464120,10990,10990,10990,10990,0
20241206,171700,317464120,10990,10990,10990,10990,0
20241206,171600,317464120,10990,10990,10990,10990,0
20241206,171500,317464120,10990,10990,10990,10990,0
20241206,171400,317464120,10990,10990,10990,10990,0
20241206,171300,317464120,10990,10990,10990,10990,0
20241206,171200,317464120,10990,10990,10990,10990,0
20241206,171100,317464120,10990,10990,10990,10990,0
20241206,171000,317464120,10990,10990,10990,10990,0
20241206,170900,317464120,10990,10990,10990,10990,0
20241206,170800,317464120,10990,10990,10990,10990,0
20241206,170700,317464120,10990,10990,10990,10990,0
20241206,170600,317464120,10990,10990,10990,10990,0
20241206,170500,317464120,10990,10990,10990,10990,0
20241206,170400,317464120,10990,10990,10990,10990,0
20241206,170300,317464120,10990,10990,10990,10990,0
20241206,170200,317464120,10990,10990,10990,10990,0
20241206,170100,317464120,10990,10990,10990,10990,0
20241206,170000,317464120,10990,10990,10990,10990,0
20241206,165900,317464120,10990,10990,10990,10990,0
20241206,165800,317464120,10990,10990,10990,10990,0
20241206,165700,317464120,10990,10990,10990,10990,0
20241206,165600,317464120,10990,10990,10990,10990,0
20241206,165500,317464120,10990,10990,10990,10990,0
20241206,165400,317464120,10990,10990,10990,10990,0
20241206,165300,317464120,10990,10990,10990,10990,0
20241206,165200,317464120,10990,10990,10990,10990,0
20241206,165100,317464120,10990,10990,10990,10990,0
20241206,165000,317464120,10990,10990,10990,10990,0
20241206,164900,317464120,10990,10990,10990,10990,145
20241206,164800,317464120,10990,10990,10990,10990,0
20241206,164700,317464120,10990,10990,10990,10990,0
20241206,164600,317464120,10990,10990,10990,10990,0
20241206,164500,317464120,10990,10990,10990,10990,0
20241206,164400,317464120,10990,10990,10990,10990,0
20241206,164300,317464120,10990,10990,10990,10990,0
20241206,164200,317464120,10990,10990,10990,10990,0
20241206,164100,317464120,10990,10990,10990,10990,0
20241206,164000,317464120,10990,10990,10990,10990,0
20241206,163900,317464120,10990,10990,10990,10990,0
20241206,163800,317464120,10990,10990,10990,10990,0
20241206,163700,317464120,10990,10990,10990,10990,0
20241206,163600,317464120,10990,10990,10990,10990,0
20241206,163500,317464120,10990,10990,10990,10990,0
20241206,163400,317464120,10990,10990,10990,10990,0
20241206,163300,317464120,10990,10990,10990,10990,0
20241206,163200,317464120,10990,10990,10990,10990,0
20241206,163100,317464120,10990,10990,10990,10990,0
20241206,163000,317464120,10990,10990,10990,10990,0
20241206,162900,317464120,10990,10990,10990,10990,0
20241206,162800,317464120,10990,10990,10990,10990,0
20241206,162700,317464120,10990,10990,10990,10990,0
20241206,162600,317464120,10990,10990,10990,10990,0
20241206,162500,317464120,10990,10990,10990,10990,0
20241206,162400,317464120,10990,10990,10990,10990,0
20241206,162300,317464120,10990,10990,10990,10990,0
20241206,162200,317464120,10990,10990,10990,10990,0
20241206,162100,317464120,10990,10990,10990,10990,0
20241206,162000,317464120,10990,10990,10990,10990,0
20241206,161900,317464120,10990,10990,10990,10990,145
20241206,161800,317464120,10990,10990,10990,10990,0
20241206,161700,317464120,10990,10990,10990,10990,0
20241206,161600,317464120,10990,10990,10990,10990,0
20241206,161500,317464120,10990,10990,10990,10990,0
20241206,161400,317464120,10990,10990,10990,10990,0
20241206,161300,317464120,10990,10990,10990,10990,0
20241206,161200,317464120,10990,10990,10990,10990,0
20241206,161100,317464120,10990,10990,10990,10990,0
20241206,161000,317464120,10990,10990,10990,10990,0
20241206,160900,317464120,10990,10990,10990,10990,0
20241206,160800,317464120,10990,10990,10990,10990,0
20241206,160700,317464120,10990,10990,10990,10990,0
20241206,160600,317464120,10990,10990,10990,10990,0
20241206,160500,317464120,10990,10990,10990,10990,0
20241206,160400,317464120,10990,10990,10990,10990,0
20241206,160300,317464120,10990,10990,10990,10990,0
20241206,160200,317464120,10990,10990,10990,10990,0
20241206,160100,317464120,10990,10990,10990,10990,0
20241206,160000,317464120,10990,10990,10990,10990,0
20241206,155900,317464120,10990,10990,10990,10990,0
20241206,155800,317464120,10990,10990,10990,10990,0
20241206,155700,317464120,10990,10990,10990,10990,0
20241206,155600,317464120,10990,10990,10990,10990,0
20241206,155500,317464120,10990,10990,10990,10990,0
20241206,155400,317464120,10990,10990,10990,10990,0
20241206,155300,317464120,10990,10990,10990,10990,0
20241206,155200,317464120,10990,10990,10990,10990,0
20241206,155100,317464120,10990,10990,10990,10990,0
20241206,155000,317464120,10990,10990,10990,10990,0
20241206,154900,317464120,10990,10990,10990,10990,145
20241206,154800,317464120,10990,10990,10990,10990,0
20241206,154700,317464120,10990,10990,10990,10990,0
20241206,154600,317464120,10990,10990,10990,10990,0
20241206,154500,317464120,10990,10990,10990,10990,0
20241206,154400,317464120,10990,10990,10990,10990,0
20241206,154300,317464120,10990,10990,10990,10990,0
20241206,154200,317464120,10990,10990,10990,10990,0
20241206,154100,317464120,10990,10990,10990,10990,0
20241206,154000,317464120,10990,10990,10990,10990,0
20241206,153900,317464120,10990,10990,10990,10990,0
20241206,153800,317464120,10990,10990,10990,10990,0
20241206,153700,317464120,10990,10990,10990,10990,0
20241206,153600,317464120,10990,10990,10990,10990,0
20241206,153500,317464120,10990,10990,10990,10990,0
20241206,153400,317464120,10990,10990,10990,10990,0
20241206,153300,317464120,10990,10990,10990,10990,0
20241206,153200,317464120,10990,10990,10990,10990,0
20241206,153100,317464120,10990,10990,10990,10990,0
20241206,153000,317464120,10990,10990,10990,10990,145
20241206,152900,315870570,11020,11020,11020,11020,0
20241206,152800,315870570,11020,11020,11020,11020,0
20241206,152700,315870570,11020,11020,11020,11020,0
20241206,152600,315870570,11020,11020,11020,11020,0
20241206,152500,315870570,11020,11020,11020,11020,0
20241206,152400,315870570,11020,11020,11020,11020,0
20241206,152300,315870570,11020,11020,11020,11020,0
20241206,152200,315870570,11020,11020,11020,11020,0
20241206,152100,315870570,11020,11020,11020,11020,0
20241206,152000,315870570,11020,11020,11020,11020,0
20241206,151900,315870570,11020,10990,11020,10990,25
20241206,151800,315595670,11020,11020,11020,10990,135
20241206,151700,314111120,11020,11000,11020,11000,68
20241206,151600,313362180,10990,11000,11000,10990,702
20241206,151500,305640250,11020,11040,11040,11020,4
20241206,151400,305596150,11040,11040,11040,11040,1
20241206,151300,305585110,11040,11030,11040,11030,71
20241206,151200,304801970,11030,11030,11030,11030,1
20241206,151100,304790940,11030,11030,11030,11030,1
20241206,151000,304779910,11030,11030,11030,11030,2
20241206,150900,304757850,11030,11030,11030,11030,69
20241206,150800,303996780,11030,11030,11030,11030,116
20241206,150700,302717300,11030,11030,11030,11030,3
20241206,150600,302684210,11020,11030,11030,11020,11
20241206,150500,302562970,11030,11030,11030,11030,1
20241206,150400,302551940,11030,11030,11030,11030,1
20241206,150300,302540910,11030,11030,11030,11030,1
20241206,150200,302529880,11030,11030,11030,11030,105
20241206,150100,301371730,11030,11030,11030,11030,2
20241206,150000,301349670,11010,11010,11010,11010,6
20241206,145900,301283610,11010,11010,11010,11010,1
20241206,145800,301272600,11010,11000,11010,11000,5
20241206,145700,301217560,10990,11020,11020,10990,131
20241206,145600,299776110,11020,11030,11030,11020,127
20241206,145500,298375330,11020,11020,11020,11020,4
20241206,145400,298331250,11020,11020,11020,11020,47
20241206,145300,297813310,11010,11010,11010,11010,5
20241206,145200,297758260,11010,11010,11010,11010,0
20241206,145100,297758260,11010,11010,11010,11010,4
20241206,145000,297714220,11000,11000,11000,11000,4
20241206,144900,297670220,11000,11000,11000,11000,5
20241206,144800,297615220,11000,11010,11010,11000,323
20241206,144700,294060820,11000,11000,11000,11000,3
20241206,144600,294027820,11000,11000,11000,11000,0
20241206,144500,294027820,11000,11010,11010,11000,95
20241206,144400,292982480,11020,11020,11020,11020,119
20241206,144300,291671100,11020,11020,11030,11020,59
20241206,144200,291020370,11020,11020,11020,11020,1
20241206,144100,291009350,11030,11020,11030,11020,134
20241206,144000,289531350,11020,11020,11020,11020,5
20241206,143900,289476250,11030,11020,11030,11020,56
20241206,143800,288858580,11020,11020,11020,11020,2
20241206,143700,288836540,11020,11020,11020,11020,2
20241206,143600,288814500,11030,11030,11030,11030,157
20241206,143500,287082790,11020,11020,11020,11020,3
20241206,143400,287049730,11020,11020,11020,11020,3
20241206,143300,287016670,11020,11020,11020,11020,20
20241206,143200,286796270,11020,11030,11030,11020,109
20241206,143100,285594030,11020,11010,11020,11010,5
20241206,143000,285538950,11020,11020,11020,11020,0
20241206,142900,285538950,11020,11000,11020,11000,58
20241206,142800,284899860,10990,10990,10990,10990,0
20241206,142700,284899860,10990,10990,10990,10990,1
20241206,142600,284888870,11030,10990,11030,10990,63
20241206,142500,284194140,11000,11000,11000,11000,94
20241206,142400,283160140,10990,10990,10990,10990,3
20241206,142300,283127170,10990,10990,10990,10990,1
20241206,142200,283116180,10990,10990,10990,10990,4
20241206,142100,283072220,11000,10990,11000,10990,57
20241206,142000,282445240,10990,10990,10990,10990,0
20241206,141900,282445240,10990,11000,11000,10990,110
20241206,141800,281235300,10990,10990,10990,10990,1
20241206,141700,281224310,11000,10990,11000,10990,59
20241206,141600,280575330,10990,10990,10990,10990,3
20241206,141500,280542360,10990,10990,10990,10990,0
20241206,141400,280542360,10990,11000,11000,10990,59
20241206,141300,279893400,10990,11000,11000,10990,107
20241206,141200,278716440,10990,10990,10990,10990,2
20241206,141100,278694460,10990,10990,10990,10990,3
20241206,141000,278661490,11000,10990,11000,10990,59
20241206,140900,278012530,11000,11000,11000,11000,10
20241206,140800,277902530,10990,10990,11000,10990,107
20241206,140700,276725550,10990,10990,10990,10990,2
20241206,140600,276703570,10990,11000,11000,10990,58
20241206,140500,276065590,10990,10990,10990,10990,5
20241206,140400,276010640,11000,11000,11000,11000,71
20241206,140300,275229640,10990,10990,10990,10990,1
20241206,140200,275218650,11000,10990,11000,10990,86
20241206,140100,274272700,10990,11000,11000,10990,52
20241206,140000,273700710,10990,10990,10990,10990,4
20241206,135900,273656750,11000,11000,11000,11000,447
20241206,135800,268739750,10990,10990,11000,10990,25
20241206,135700,268464800,10990,10990,10990,10990,3
20241206,135600,268431830,10990,10990,10990,10990,0
20241206,135500,268431830,10990,11030,11030,10990,2060
20241206,135400,245765970,11000,11000,11000,11000,0
20241206,135300,245765970,11000,11020,11020,11000,147
20241206,135200,244146060,11020,11020,11020,11020,3
20241206,135100,244113000,11020,11020,11020,11020,9
20241206,135000,244013820,11010,11010,11010,11010,4
20241206,134900,243969780,11010,11010,11010,11010,4
20241206,134800,243925740,11000,11000,11000,11000,6
20241206,134700,243859740,10990,11000,11000,10990,73
20241206,134600,243056770,11000,11000,11000,11000,4
20241206,134500,243012770,11000,11010,11010,11000,87
20241206,134400,242054910,11010,11020,11020,11000,130
20241206,134300,240622550,11020,11020,11020,11020,0
20241206,134200,240622550,11020,11030,11030,11020,127
20241206,134100,239221770,11020,11020,11020,11020,5
20241206,134000,239166670,11020,11020,11020,11020,9
20241206,133900,239067490,11010,11010,11010,11010,11
20241206,133800,238946380,11010,11010,11010,11010,2
20241206,133700,238924360,11010,11000,11010,11000,6
20241206,133600,238858330,11000,10990,11000,10990,5
20241206,133500,238803340,10990,10990,10990,10990,0
20241206,133400,238803340,10990,10990,10990,10990,4
20241206,133300,238759380,10980,10980,10980,10980,2
20241206,133200,238737420,10990,10990,10990,10990,0
20241206,133100,238737420,10990,10980,10990,10980,864
20241206,133000,229250680,10990,10990,10990,10990,0
20241206,132900,229250680,10990,11000,11000,10990,2151
20241206,132800,205601700,11050,11050,11050,11010,2963
20241206,132700,172933490,11060,11070,11070,11060,223
20241206,132600,170467100,11060,11060,11060,11060,4
20241206,132500,170422860,11070,11080,11080,11070,144
20241206,132400,168828000,11070,11070,11070,11070,3
20241206,132300,168794790,11070,11070,11070,11070,3
20241206,132200,168761580,11070,11070,11070,11070,2
20241206,132100,168739440,11060,11060,11060,11060,2
20241206,132000,168717320,11070,11070,11080,11070,27
20241206,131900,168418420,11070,11070,11070,11070,2
20241206,131800,168396280,11080,11080,11080,11070,74
20241206,131700,167576390,11080,11070,11080,11070,505
20241206,131600,161981010,11070,11080,11080,11070,3
20241206,131500,161947790,11080,11080,11080,11070,7
20241206,131400,161870250,11070,11070,11070,11070,19
20241206,131300,161659920,11060,11060,11060,11060,3
20241206,131200,161626740,11070,11060,11070,11060,29
20241206,131100,161305940,11060,11070,11070,11060,71
20241206,131000,160519980,11070,11060,11070,11060,5
20241206,130900,160464670,11070,11070,11070,11070,1
20241206,130800,160453600,11060,11070,11070,11060,5
20241206,130700,160398290,11060,11060,11070,11060,73
20241206,130600,159590220,11070,11070,11070,11070,2
20241206,130500,159568080,11060,11060,11060,11050,5
20241206,130400,159512800,11060,11060,11060,11060,68
20241206,130300,158760720,11060,11060,11060,11060,2
20241206,130200,158738600,11070,11050,11070,11050,3
20241206,130100,158705430,11050,11050,11050,11050,0
20241206,130000,158705430,11050,11070,11070,11050,79
20241206,125900,157831490,11060,11050,11060,11050,4
20241206,125800,157787280,11060,11060,11060,11060,15
20241206,125700,157621380,11060,11060,11060,11060,3
20241206,125600,157588200,11070,11060,11070,11060,73
20241206,125500,156780100,11060,11060,11060,11060,3
20241206,125400,156746920,11070,11060,11070,11060,4
20241206,125300,156702670,11080,11080,11080,11080,1
20241206,125200,156691590,11060,11070,11080,11060,77
20241206,125100,155839090,11060,11060,11070,11060,3
20241206,125000,155805900,11060,11060,11060,11060,2
20241206,124900,155783780,11060,11060,11060,11060,1
20241206,124800,155772720,11070,11060,11070,11060,80
20241206,124700,154887140,11060,11060,11060,11060,3
20241206,124600,154853960,11060,11060,11060,11060,4
20241206,124500,154809720,11060,11060,11060,11060,15
20241206,124400,154643820,11050,11050,11050,11050,2
20241206,124300,154621720,11050,11050,11050,11050,3
20241206,124200,154588570,11050,11050,11050,11050,0
20241206,124100,154588570,11050,11070,11070,11050,78
20241206,124000,153725160,11060,11060,11060,11060,1
20241206,123900,153714100,11060,11060,11060,11060,2
20241206,123800,153691980,11060,11060,11060,11060,7
20241206,123700,153614560,11070,11070,11070,11070,73
20241206,123600,152806450,11060,11060,11060,11060,4
20241206,123500,152762210,11060,11060,11060,11060,2
20241206,123400,152740090,11060,11060,11060,11060,3
20241206,123300,152706910,11070,11060,11070,11060,75
20241206,123200,151876690,11070,11070,11070,11070,2
20241206,123100,151854550,11060,11060,11060,11060,5
20241206,123000,151799250,11060,11070,11070,11060,74
20241206,122900,150980090,11060,11070,11070,11060,4
20241206,122800,150935840,11060,11070,11070,11060,2
20241206,122700,150913710,11080,11070,11080,11070,3
20241206,122600,150880490,11070,11070,11080,11070,67
20241206,122500,150138670,11060,11060,11060,11060,1
20241206,122400,150127610,11070,11070,11070,11060,5
20241206,122300,150072290,11060,11060,11060,11060,4
20241206,122200,150028050,11070,11060,11070,11060,78
20241206,122100,149164640,11070,11070,11070,11070,0
20241206,122000,149164640,11070,11070,11070,11060,4
20241206,121900,149120380,11060,11050,11070,11050,8
20241206,121800,149031890,11050,11060,11060,11050,4
20241206,121700,148987680,11050,11050,11050,11050,2
20241206,121600,148965580,11060,11060,11060,11060,0
20241206,121500,148965580,11060,11060,11070,11060,75
20241206,121400,148135360,11060,11060,11060,11060,5
20241206,121300,148080060,11070,11070,11070,11070,0
20241206,121200,148080060,11070,11060,11070,11060,12
20241206,121100,147947270,11070,11070,11070,11070,73
20241206,121000,147139160,11060,11060,11070,11060,6
20241206,120900,147072790,11050,11050,11070,11050,4
20241206,120800,147028570,11060,11070,11070,11060,115
20241206,120700,145755980,11070,11060,11070,11060,9
20241206,120600,145656400,11060,11060,11060,11060,3
20241206,120500,145623220,11080,11080,11080,11080,0
20241206,120400,145623220,11080,11070,11080,11060,83
20241206,120300,144704390,11070,11070,11070,11070,1
20241206,120200,144693320,11060,11060,11060,11060,6
20241206,120100,144626960,11060,11060,11060,11060,1
20241206,120000,144615900,11060,11060,11060,11060,5
20241206,115900,144560600,11060,11050,11060,11050,28
20241206,115800,144251180,11060,11050,11060,11050,5
20241206,115700,144195920,11050,11050,11050,11050,0
20241206,115600,144195920,11050,11040,11050,11040,6
20241206,115500,144129650,11040,11040,11040,11040,3
20241206,115400,144096530,11040,11040,11040,11040,2
20241206,115300,144074450,11030,11030,11030,11030,2
20241206,115200,144052390,11020,11020,11020,11020,3
20241206,115100,144019330,11020,11020,11060,11020,555
20241206,115000,137890450,11020,11020,11020,11010,408
20241206,114900,133394350,11010,11040,11050,11010,1326
20241206,114800,118782620,11050,11040,11050,11040,8
20241206,114700,118694270,11040,11040,11040,11040,0
20241206,114600,118694270,11040,11060,11060,11040,3
20241206,114500,118661120,11070,11040,11070,11040,78
20241206,114400,117798420,11040,11040,11040,11040,0
20241206,114300,117798420,11040,11050,11050,11040,6
20241206,114200,117732170,11060,11050,11060,11050,77
20241206,114100,116880560,11050,11050,11060,11050,6
20241206,114000,116814250,11050,11050,11050,11050,2
20241206,113900,116792150,11050,11050,11050,11050,0
20241206,113800,116792150,11050,11050,11060,11050,58
20241206,113700,116151140,11050,11040,11050,11040,3
20241206,113600,116118000,11050,11040,11050,11040,4
20241206,113500,116073830,11050,11040,11050,11040,5
20241206,113400,116018620,11050,11040,11050,11030,8
20241206,113300,115930320,11030,11030,11030,11030,2
20241206,113200,115908260,11040,11040,11040,11030,4
20241206,113100,115864120,11040,11030,11040,11030,9
20241206,113000,115764770,11020,11050,11050,11010,655
20241206,112900,108540210,11060,11050,11060,11050,7
20241206,112800,108462850,11050,11050,11050,11050,0
20241206,112700,108462850,11050,11050,11060,11050,7
20241206,112600,108385480,11050,11050,11050,11050,1
20241206,112500,108374430,11050,11040,11050,11040,4
20241206,112400,108330260,11040,11040,11050,11040,6
20241206,112300,108264010,11020,11020,11020,11020,0
20241206,112200,108264010,11020,11020,11020,11020,1
20241206,112100,108252990,11060,11040,11060,11010,1725
20241206,112000,89232090,11040,11040,11040,11040,1
20241206,111900,89221050,11050,11040,11050,11040,6
20241206,111800,89154800,11050,11050,11050,11050,109
20241206,111700,87950350,11050,11040,11050,11030,8
20241206,111600,87862050,11050,11030,11050,11030,72
20241206,111500,87067050,11040,11030,11040,11030,7
20241206,111400,86989800,11030,11030,11030,11030,3
20241206,111300,86956710,11030,11030,11030,11030,0
20241206,111200,86956710,11030,11030,11040,11030,8
20241206,111100,86868450,11030,11020,11030,11020,5
20241206,111000,86813340,11020,11020,11020,11020,0
20241206,110900,86813340,11020,11020,11020,11020,4
20241206,110800,86769260,11010,11010,11010,11010,3
20241206,110700,86736230,11000,11000,11000,11000,3
20241206,110600,86703230,11020,11020,11040,11020,38
20241206,110500,86284330,11020,11020,11020,11020,71
20241206,110400,85501910,11010,11010,11040,11010,7
20241206,110300,85424810,11030,11010,11030,11000,103
20241206,110200,84290750,11010,11010,11010,11010,3
20241206,110100,84257720,11010,11010,11010,11010,1
20241206,110000,84246710,11030,10990,11030,10990,12
20241206,105900,84114710,11050,11000,11050,11000,342
20241206,105800,80350610,11050,11000,11050,11000,6
20241206,105700,80284560,11060,11020,11060,11000,168
20241206,105600,78434000,11020,11020,11020,11020,0
20241206,105500,78434000,11020,11020,11020,11020,0
20241206,105400,78434000,11020,11020,11020,11020,0
20241206,105300,78434000,11020,11010,11020,11000,187
20241206,105200,76376610,11020,11020,11020,11010,125
20241206,105100,75000110,11020,11020,11020,11020,0
20241206,105000,75000110,11020,11020,11020,11020,71
20241206,104900,74217690,11020,11020,11020,11020,2
20241206,104800,74195650,11020,11020,11020,11020,0
20241206,104700,74195650,11020,11020,11020,11020,0
20241206,104600,74195650,11020,11020,11020,11020,70
20241206,104500,73424250,11020,11020,11020,11020,0
20241206,104400,73424250,11020,11050,11050,11010,1416
20241206,104300,57816130,11050,11050,11050,11050,0
20241206,104200,57816130,11050,11060,11060,11050,73
20241206,104100,57009170,11070,11070,11070,11070,2
20241206,104000,56987030,11070,11070,11070,11070,0
20241206,103900,56987030,11070,11060,11070,11060,39
20241206,103800,56555610,11070,11070,11070,11070,0
20241206,103700,56555610,11070,11070,11070,11070,0
20241206,103600,56555610,11070,11050,11070,11050,10
20241206,103500,56445070,11050,11050,11050,11050,73
20241206,103400,55638420,11050,11050,11050,11050,2
20241206,103300,55616320,11050,11050,11050,11050,0
20241206,103200,55616320,11050,11050,11050,11050,0
20241206,103100,55616320,11050,11050,11050,11050,65
20241206,103000,54898070,11050,11050,11050,11050,1
20241206,102900,54887020,11050,11050,11050,11050,0
20241206,102800,54887020,11050,11050,11050,11050,70
20241206,102700,54113520,11050,11050,11050,11050,0
20241206,102600,54113520,11050,11050,11050,11050,3
20241206,102500,54080370,11050,11050,11050,11050,0
20241206,102400,54080370,11050,11040,11050,11040,4
20241206,102300,54036200,11040,11040,11040,11040,10
20241206,102200,53925800,11040,11040,11040,11040,1
20241206,102100,53914760,11050,11040,11050,11040,430
20241206,102000,49167260,11050,11050,11050,11050,70
20241206,101900,48393760,11050,11050,11050,11050,2
20241206,101800,48371660,11050,11050,11050,11050,0
20241206,101700,48371660,11050,11050,11050,11050,31
20241206,101600,48029110,11050,11050,11050,11050,250
20241206,101500,45266610,11060,11060,11060,11060,2
20241206,101400,45244490,11060,11060,11060,11060,0
20241206,101300,45244490,11060,11060,11060,11060,70
20241206,101200,44470290,11060,11060,11060,11060,177
20241206,101100,42512670,11070,11070,11070,11070,3
20241206,101000,42479460,11070,11070,11070,11070,0
20241206,100900,42479460,11070,11060,11070,11060,71
20241206,100800,41694120,11060,11070,11070,11050,377
20241206,100700,37524790,11070,11070,11070,11070,2
20241206,100600,37502650,11070,11070,11070,11070,1
20241206,100500,37491580,11070,11070,11070,11070,69
20241206,100400,36727750,11070,11070,11070,11070,2
20241206,100300,36705610,11070,11070,11070,11070,0
20241206,100200,36705610,11070,11070,11070,11070,70
20241206,100100,35930710,11070,11070,11070,11070,0
20241206,100000,35930710,11070,11070,11070,11070,3
20241206,095900,35897500,11070,11060,11070,11060,125
20241206,095800,34514750,11070,11060,11070,11060,70
20241206,095700,33739860,11070,11070,11070,11070,0
20241206,095600,33739860,11070,11070,11070,11070,2
20241206,095500,33717720,11070,11070,11070,11070,0
20241206,095400,33717720,11070,11070,11070,11070,69
20241206,095300,32953890,11070,11070,11070,11070,1
20241206,095200,32942820,11070,11070,11070,11070,0
20241206,095100,32942820,11070,11070,11070,11070,0
20241206,095000,32942820,11070,11070,11070,11070,81
20241206,094900,32046150,11060,11080,11080,11060,277
20241206,094800,28980100,11080,11080,11080,11080,0
20241206,094700,28980100,11080,11080,11080,11080,68
20241206,094600,28226660,11080,11080,11080,11080,2
20241206,094500,28204500,11080,11080,11080,11080,1
20241206,094400,28193420,11080,11080,11080,11080,1
20241206,094300,28182340,11080,11070,11080,11070,13
20241206,094200,28038400,11070,11070,11070,11070,6
20241206,094100,27971980,11070,11070,11070,11070,1
20241206,094000,27960910,11070,11070,11070,11070,1
20241206,093900,27949840,11070,11060,11070,11060,3
20241206,093800,27916650,11060,11060,11060,11060,6
20241206,093700,27850290,11060,11060,11060,11060,1
20241206,093600,27839230,11090,11050,11090,11050,40
20241206,093500,27396900,11050,11040,11050,11040,2
20241206,093400,27374810,11050,11050,11100,11050,6
20241206,093300,27308410,11110,11110,11110,11110,1
20241206,093200,27297300,11040,11030,11120,11030,598
20241206,093100,20686640,11030,11030,11030,11030,3
20241206,093000,20653550,11030,11030,11030,11030,1
20241206,092900,20642520,11030,11030,11030,11030,8
20241206,092800,20554280,11030,11020,11030,11020,83
20241206,092700,19638890,11030,11020,11030,11020,27
20241206,092600,19341300,11030,11030,11030,11030,4
20241206,092500,19297180,11020,11020,11020,11020,0
20241206,092400,19297180,11020,11020,11020,11020,0
20241206,092300,19297180,11020,11020,11020,11020,1
20241206,092200,19286160,11040,11020,11040,11020,454
20241206,092100,14281290,11020,11020,11020,11020,71
20241206,092000,13498870,11020,11020,11020,11020,0
20241206,091900,13498870,11020,11020,11020,11020,2
20241206,091800,13476830,11020,11020,11020,11020,0
20241206,091700,13476830,11020,11030,11030,11020,82
20241206,091600,12572400,11040,11080,11080,11040,952
20241206,091500,2062190,11090,11090,11100,11080,81
20241206,091400,1163780,11090,11090,11090,11090,0
20241206,091300,1163780,11090,11090,11090,11090,5
20241206,091200,1108330,11090,11090,11090,11090,0
20241206,091100,1108330,11090,11090,11090,11090,1
20241206,091000,1097240,11090,11090,11090,11090,56
20241206,090900,476200,11080,11080,11080,11080,0
20241206,090800,476200,11080,11080,11080,11080,0
20241206,090700,476200,11080,11100,11100,11080,2
20241206,090600,454020,11100,11100,11100,11100,4
20241206,090500,409620,11100,11100,11100,11100,0
20241206,090400,409620,11100,11100,11100,11100,1
20241206,090300,398520,11070,11070,11070,11070,0
20241206,090200,398520,11070,11070,11070,11070,0
20241206,090100,398520,11070,11070,11070,11070,0
20241206,090000,398520,11070,11070,11070,11070,36