KissMeData/034310/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,191800,134386330,11240,11240,11240,11240,429
20241217,191700,134386330,11240,11240,11240,11240,0
20241217,191600,134386330,11240,11240,11240,11240,0
20241217,191500,134386330,11240,11240,11240,11240,0
20241217,191400,134386330,11240,11240,11240,11240,0
20241217,191300,134386330,11240,11240,11240,11240,0
20241217,191200,134386330,11240,11240,11240,11240,0
20241217,191100,134386330,11240,11240,11240,11240,0
20241217,191000,134386330,11240,11240,11240,11240,0
20241217,190900,134386330,11240,11240,11240,11240,0
20241217,190800,134386330,11240,11240,11240,11240,0
20241217,190700,134386330,11240,11240,11240,11240,0
20241217,190600,134386330,11240,11240,11240,11240,0
20241217,190500,134386330,11240,11240,11240,11240,0
20241217,190400,134386330,11240,11240,11240,11240,0
20241217,190300,134386330,11240,11240,11240,11240,0
20241217,190200,134386330,11240,11240,11240,11240,0
20241217,190100,134386330,11240,11240,11240,11240,0
20241217,190000,134386330,11240,11240,11240,11240,0
20241217,185900,134386330,11240,11240,11240,11240,0
20241217,185800,134386330,11240,11240,11240,11240,0
20241217,185700,134386330,11240,11240,11240,11240,0
20241217,185600,134386330,11240,11240,11240,11240,0
20241217,185500,134386330,11240,11240,11240,11240,0
20241217,185400,134386330,11240,11240,11240,11240,0
20241217,185300,134386330,11240,11240,11240,11240,0
20241217,185200,134386330,11240,11240,11240,11240,0
20241217,185100,134386330,11240,11240,11240,11240,0
20241217,185000,134386330,11240,11240,11240,11240,0
20241217,184900,134386330,11240,11240,11240,11240,0
20241217,184800,134386330,11240,11240,11240,11240,429
20241217,184700,134386330,11240,11240,11240,11240,0
20241217,184600,134386330,11240,11240,11240,11240,0
20241217,184500,134386330,11240,11240,11240,11240,0
20241217,184400,134386330,11240,11240,11240,11240,0
20241217,184300,134386330,11240,11240,11240,11240,0
20241217,184200,134386330,11240,11240,11240,11240,0
20241217,184100,134386330,11240,11240,11240,11240,0
20241217,184000,134386330,11240,11240,11240,11240,0
20241217,183900,134386330,11240,11240,11240,11240,0
20241217,183800,134386330,11240,11240,11240,11240,0
20241217,183700,134386330,11240,11240,11240,11240,0
20241217,183600,134386330,11240,11240,11240,11240,0
20241217,183500,134386330,11240,11240,11240,11240,0
20241217,183400,134386330,11240,11240,11240,11240,0
20241217,183300,134386330,11240,11240,11240,11240,0
20241217,183200,134386330,11240,11240,11240,11240,0
20241217,183100,134386330,11240,11240,11240,11240,0
20241217,183000,134386330,11240,11240,11240,11240,0
20241217,182900,134386330,11240,11240,11240,11240,0
20241217,182800,134386330,11240,11240,11240,11240,0
20241217,182700,134386330,11240,11240,11240,11240,0
20241217,182600,134386330,11240,11240,11240,11240,0
20241217,182500,134386330,11240,11240,11240,11240,0
20241217,182400,134386330,11240,11240,11240,11240,0
20241217,182300,134386330,11240,11240,11240,11240,0
20241217,182200,134386330,11240,11240,11240,11240,0
20241217,182100,134386330,11240,11240,11240,11240,0
20241217,182000,134386330,11240,11240,11240,11240,0
20241217,181900,134386330,11240,11240,11240,11240,0
20241217,181800,134386330,11240,11240,11240,11240,429
20241217,181700,134386330,11240,11240,11240,11240,0
20241217,181600,134386330,11240,11240,11240,11240,0
20241217,181500,134386330,11240,11240,11240,11240,0
20241217,181400,134386330,11240,11240,11240,11240,0
20241217,181300,134386330,11240,11240,11240,11240,0
20241217,181200,134386330,11240,11240,11240,11240,0
20241217,181100,134386330,11240,11240,11240,11240,0
20241217,181000,134386330,11240,11240,11240,11240,0
20241217,180900,134386330,11240,11240,11240,11240,0
20241217,180800,134386330,11240,11240,11240,11240,0
20241217,180700,134386330,11240,11240,11240,11240,0
20241217,180600,134386330,11240,11240,11240,11240,0
20241217,180500,134386330,11240,11240,11240,11240,0
20241217,180400,134386330,11240,11240,11240,11240,0
20241217,180300,134386330,11240,11240,11240,11240,0
20241217,180200,134386330,11240,11240,11240,11240,0
20241217,180100,134386330,11240,11240,11240,11240,0
20241217,180000,134386330,11240,11240,11240,11240,0
20241217,175900,134386330,11240,11240,11240,11240,0
20241217,175800,134386330,11240,11240,11240,11240,0
20241217,175700,134386330,11240,11240,11240,11240,0
20241217,175600,134386330,11240,11240,11240,11240,0
20241217,175500,134386330,11240,11240,11240,11240,0
20241217,175400,134386330,11240,11240,11240,11240,0
20241217,175300,134386330,11240,11240,11240,11240,0
20241217,175200,134386330,11240,11240,11240,11240,0
20241217,175100,134386330,11240,11240,11240,11240,0
20241217,175000,134386330,11240,11240,11240,11240,0
20241217,174900,134386330,11240,11240,11240,11240,0
20241217,174800,134386330,11240,11240,11240,11240,429
20241217,174700,134386330,11240,11240,11240,11240,0
20241217,174600,134386330,11240,11240,11240,11240,0
20241217,174500,134386330,11240,11240,11240,11240,0
20241217,174400,134386330,11240,11240,11240,11240,0
20241217,174300,134386330,11240,11240,11240,11240,0
20241217,174200,134386330,11240,11240,11240,11240,0
20241217,174100,134386330,11240,11240,11240,11240,0
20241217,174000,134386330,11240,11240,11240,11240,0
20241217,173900,134386330,11240,11240,11240,11240,0
20241217,173800,134386330,11240,11240,11240,11240,0
20241217,173700,134386330,11240,11240,11240,11240,0
20241217,173600,134386330,11240,11240,11240,11240,0
20241217,173500,134386330,11240,11240,11240,11240,0
20241217,173400,134386330,11240,11240,11240,11240,0
20241217,173300,134386330,11240,11240,11240,11240,0
20241217,173200,134386330,11240,11240,11240,11240,0
20241217,173100,134386330,11240,11240,11240,11240,0
20241217,173000,134386330,11240,11240,11240,11240,0
20241217,172900,134386330,11240,11240,11240,11240,0
20241217,172800,134386330,11240,11240,11240,11240,0
20241217,172700,134386330,11240,11240,11240,11240,0
20241217,172600,134386330,11240,11240,11240,11240,0
20241217,172500,134386330,11240,11240,11240,11240,0
20241217,172400,134386330,11240,11240,11240,11240,0
20241217,172300,134386330,11240,11240,11240,11240,0
20241217,172200,134386330,11240,11240,11240,11240,0
20241217,172100,134386330,11240,11240,11240,11240,0
20241217,172000,134386330,11240,11240,11240,11240,0
20241217,171900,134386330,11240,11240,11240,11240,0
20241217,171800,134386330,11240,11240,11240,11240,429
20241217,171700,134386330,11240,11240,11240,11240,0
20241217,171600,134386330,11240,11240,11240,11240,0
20241217,171500,134386330,11240,11240,11240,11240,0
20241217,171400,134386330,11240,11240,11240,11240,0
20241217,171300,134386330,11240,11240,11240,11240,0
20241217,171200,134386330,11240,11240,11240,11240,0
20241217,171100,134386330,11240,11240,11240,11240,0
20241217,171000,134386330,11240,11240,11240,11240,0
20241217,170900,134386330,11240,11240,11240,11240,0
20241217,170800,134386330,11240,11240,11240,11240,0
20241217,170700,134386330,11240,11240,11240,11240,0
20241217,170600,134386330,11240,11240,11240,11240,0
20241217,170500,134386330,11240,11240,11240,11240,0
20241217,170400,134386330,11240,11240,11240,11240,0
20241217,170300,134386330,11240,11240,11240,11240,0
20241217,170200,134386330,11240,11240,11240,11240,0
20241217,170100,134386330,11240,11240,11240,11240,0
20241217,170000,134386330,11240,11240,11240,11240,0
20241217,165900,134386330,11240,11240,11240,11240,0
20241217,165800,134386330,11240,11240,11240,11240,0
20241217,165700,134386330,11240,11240,11240,11240,0
20241217,165600,134386330,11240,11240,11240,11240,0
20241217,165500,134386330,11240,11240,11240,11240,0
20241217,165400,134386330,11240,11240,11240,11240,0
20241217,165300,134386330,11240,11240,11240,11240,0
20241217,165200,134386330,11240,11240,11240,11240,0
20241217,165100,134386330,11240,11240,11240,11240,0
20241217,165000,134386330,11240,11240,11240,11240,0
20241217,164900,134386330,11240,11240,11240,11240,0
20241217,164800,134386330,11240,11240,11240,11240,429
20241217,164700,134386330,11240,11240,11240,11240,0
20241217,164600,134386330,11240,11240,11240,11240,0
20241217,164500,134386330,11240,11240,11240,11240,0
20241217,164400,134386330,11240,11240,11240,11240,0
20241217,164300,134386330,11240,11240,11240,11240,0
20241217,164200,134386330,11240,11240,11240,11240,0
20241217,164100,134386330,11240,11240,11240,11240,0
20241217,164000,134386330,11240,11240,11240,11240,0
20241217,163900,134386330,11240,11240,11240,11240,0
20241217,163800,134386330,11240,11240,11240,11240,0
20241217,163700,134386330,11240,11240,11240,11240,0
20241217,163600,134386330,11240,11240,11240,11240,0
20241217,163500,134386330,11240,11240,11240,11240,0
20241217,163400,134386330,11240,11240,11240,11240,0
20241217,163300,134386330,11240,11240,11240,11240,0
20241217,163200,134386330,11240,11240,11240,11240,0
20241217,163100,134386330,11240,11240,11240,11240,0
20241217,163000,134386330,11240,11240,11240,11240,0
20241217,162900,134386330,11240,11240,11240,11240,0
20241217,162800,134386330,11240,11240,11240,11240,0
20241217,162700,134386330,11240,11240,11240,11240,0
20241217,162600,134386330,11240,11240,11240,11240,0
20241217,162500,134386330,11240,11240,11240,11240,0
20241217,162400,134386330,11240,11240,11240,11240,0
20241217,162300,134386330,11240,11240,11240,11240,0
20241217,162200,134386330,11240,11240,11240,11240,0
20241217,162100,134386330,11240,11240,11240,11240,0
20241217,162000,134386330,11240,11240,11240,11240,0
20241217,161900,134386330,11240,11240,11240,11240,0
20241217,161800,134386330,11240,11240,11240,11240,429
20241217,161700,134386330,11240,11240,11240,11240,0
20241217,161600,134386330,11240,11240,11240,11240,0
20241217,161500,134386330,11240,11240,11240,11240,0
20241217,161400,134386330,11240,11240,11240,11240,0
20241217,161300,134386330,11240,11240,11240,11240,0
20241217,161200,134386330,11240,11240,11240,11240,0
20241217,161100,134386330,11240,11240,11240,11240,0
20241217,161000,134386330,11240,11240,11240,11240,0
20241217,160900,134386330,11240,11240,11240,11240,0
20241217,160800,134386330,11240,11240,11240,11240,0
20241217,160700,134386330,11240,11240,11240,11240,0
20241217,160600,134386330,11240,11240,11240,11240,0
20241217,160500,134386330,11240,11240,11240,11240,0
20241217,160400,134386330,11240,11240,11240,11240,0
20241217,160300,134386330,11240,11240,11240,11240,0
20241217,160200,134386330,11240,11240,11240,11240,0
20241217,160100,134386330,11240,11240,11240,11240,0
20241217,160000,134386330,11240,11240,11240,11240,0
20241217,155900,134386330,11240,11240,11240,11240,0
20241217,155800,134386330,11240,11240,11240,11240,0
20241217,155700,134386330,11240,11240,11240,11240,0
20241217,155600,134386330,11240,11240,11240,11240,0
20241217,155500,134386330,11240,11240,11240,11240,0
20241217,155400,134386330,11240,11240,11240,11240,0
20241217,155300,134386330,11240,11240,11240,11240,0
20241217,155200,134386330,11240,11240,11240,11240,0
20241217,155100,134386330,11240,11240,11240,11240,0
20241217,155000,134386330,11240,11240,11240,11240,0
20241217,154900,134386330,11240,11240,11240,11240,0
20241217,154800,134386330,11240,11240,11240,11240,429
20241217,154700,134386330,11240,11240,11240,11240,0
20241217,154600,134386330,11240,11240,11240,11240,0
20241217,154500,134386330,11240,11240,11240,11240,0
20241217,154400,134386330,11240,11240,11240,11240,0
20241217,154300,134386330,11240,11240,11240,11240,0
20241217,154200,134386330,11240,11240,11240,11240,0
20241217,154100,134386330,11240,11240,11240,11240,0
20241217,154000,134386330,11240,11240,11240,11240,0
20241217,153900,134386330,11240,11240,11240,11240,0
20241217,153800,134386330,11240,11240,11240,11240,0
20241217,153700,134386330,11240,11240,11240,11240,0
20241217,153600,134386330,11240,11240,11240,11240,0
20241217,153500,134386330,11240,11240,11240,11240,0
20241217,153400,134386330,11240,11240,11240,11240,0
20241217,153300,134386330,11240,11240,11240,11240,0
20241217,153200,134386330,11240,11240,11240,11240,0
20241217,153100,134386330,11240,11240,11240,11240,0
20241217,153000,134386330,11240,11240,11240,11240,429
20241217,152900,129564370,11190,11190,11190,11190,0
20241217,152800,129564370,11190,11190,11190,11190,0
20241217,152700,129564370,11190,11190,11190,11190,0
20241217,152600,129564370,11190,11190,11190,11190,0
20241217,152500,129564370,11190,11190,11190,11190,0
20241217,152400,129564370,11190,11190,11190,11190,0
20241217,152300,129564370,11190,11190,11190,11190,0
20241217,152200,129564370,11190,11190,11190,11190,0
20241217,152100,129564370,11190,11190,11190,11190,0
20241217,152000,129564370,11190,11190,11190,11190,0
20241217,151900,129564370,11190,11220,11220,11190,27
20241217,151800,129261500,11220,11220,11220,11220,4
20241217,151700,129216620,11220,11220,11220,11200,394
20241217,151600,124802950,11210,11200,11210,11200,5
20241217,151500,124746930,11200,11200,11200,11200,0
20241217,151400,124746930,11200,11200,11200,11200,0
20241217,151300,124746930,11200,11200,11200,11200,5
20241217,151200,124690930,11210,11210,11210,11210,0
20241217,151100,124690930,11210,11210,11210,11210,52
20241217,151000,124108010,11210,11210,11210,11210,0
20241217,150900,124108010,11210,11220,11220,11210,208
20241217,150800,121776300,11220,11220,11220,11220,0
20241217,150700,121776300,11220,11220,11220,11220,0
20241217,150600,121776300,11220,11220,11220,11220,5
20241217,150500,121720200,11220,11220,11220,11210,19
20241217,150400,121507100,11220,11220,11220,11220,0
20241217,150300,121507100,11220,11220,11220,11220,7
20241217,150200,121428560,11220,11220,11220,11220,13
20241217,150100,121282700,11220,11220,11220,11220,0
20241217,150000,121282700,11220,11220,11220,11220,61
20241217,145900,120598280,11220,11220,11220,11220,0
20241217,145800,120598280,11220,11220,11220,11220,0
20241217,145700,120598280,11220,11220,11220,11220,0
20241217,145600,120598280,11220,11220,11220,11220,0
20241217,145500,120598280,11220,11210,11220,11210,58
20241217,145400,119948020,11220,11220,11220,11220,20
20241217,145300,119723620,11220,11210,11220,11210,106
20241217,145200,118534800,11220,11220,11220,11220,0
20241217,145100,118534800,11220,11220,11220,11220,0
20241217,145000,118534800,11220,11220,11220,11220,0
20241217,144900,118534800,11220,11220,11220,11220,0
20241217,144800,118534800,11220,11220,11220,11220,12
20241217,144700,118400160,11220,11220,11220,11220,2
20241217,144600,118377720,11210,11210,11210,11210,0
20241217,144500,118377720,11210,11210,11210,11210,0
20241217,144400,118377720,11210,11210,11210,11210,0
20241217,144300,118377720,11210,11210,11210,11210,11
20241217,144200,118254410,11210,11210,11210,11210,0
20241217,144100,118254410,11210,11210,11210,11210,0
20241217,144000,118254410,11210,11210,11210,11210,0
20241217,143900,118254410,11210,11210,11210,11210,0
20241217,143800,118254410,11210,11210,11210,11210,0
20241217,143700,118254410,11210,11210,11210,11210,0
20241217,143600,118254410,11210,11210,11210,11210,0
20241217,143500,118254410,11210,11210,11210,11210,0
20241217,143400,118254410,11210,11210,11210,11210,0
20241217,143300,118254410,11210,11210,11210,11210,0
20241217,143200,118254410,11210,11210,11210,11210,0
20241217,143100,118254410,11210,11210,11210,11210,0
20241217,143000,118254410,11210,11210,11210,11210,0
20241217,142900,118254410,11210,11210,11210,11210,0
20241217,142800,118254410,11210,11210,11210,11210,50
20241217,142700,117693910,11220,11220,11220,11220,0
20241217,142600,117693910,11220,11220,11220,11220,0
20241217,142500,117693910,11220,11220,11220,11220,0
20241217,142400,117693910,11220,11220,11220,11220,88
20241217,142300,116706550,11210,11210,11210,11210,1
20241217,142200,116695340,11210,11210,11210,11210,0
20241217,142100,116695340,11210,11210,11210,11210,0
20241217,142000,116695340,11210,11210,11210,11210,0
20241217,141900,116695340,11210,11210,11210,11210,7
20241217,141800,116616870,11220,11220,11220,11220,0
20241217,141700,116616870,11220,11220,11220,11220,0
20241217,141600,116616870,11220,11220,11220,11220,4
20241217,141500,116571990,11220,11220,11220,11220,71
20241217,141400,115775370,11220,11220,11220,11220,0
20241217,141300,115775370,11220,11220,11220,11220,0
20241217,141200,115775370,11220,11220,11220,11220,0
20241217,141100,115775370,11220,11220,11220,11220,0
20241217,141000,115775370,11220,11220,11220,11220,0
20241217,140900,115775370,11220,11220,11220,11220,0
20241217,140800,115775370,11220,11220,11220,11220,126
20241217,140700,114361650,11220,11220,11220,11220,17
20241217,140600,114170910,11210,11210,11210,11210,0
20241217,140500,114170910,11210,11210,11210,11210,0
20241217,140400,114170910,11210,11210,11210,11210,0
20241217,140300,114170910,11210,11210,11210,11210,19
20241217,140200,113957920,11220,11220,11220,11220,0
20241217,140100,113957920,11220,11220,11220,11220,0
20241217,140000,113957920,11220,11220,11220,11220,0
20241217,135900,113957920,11220,11220,11220,11220,0
20241217,135800,113957920,11220,11220,11220,11220,0
20241217,135700,113957920,11220,11220,11220,11220,0
20241217,135600,113957920,11220,11220,11220,11220,0
20241217,135500,113957920,11220,11220,11220,11220,0
20241217,135400,113957920,11220,11220,11220,11220,5
20241217,135300,113901820,11220,11220,11220,11220,19
20241217,135200,113688640,11210,11210,11210,11210,0
20241217,135100,113688640,11210,11210,11210,11210,264
20241217,135000,110729200,11210,11210,11210,11210,15
20241217,134900,110561050,11210,11210,11210,11210,0
20241217,134800,110561050,11210,11210,11210,11210,111
20241217,134700,109316740,11210,11210,11210,11210,121
20241217,134600,107960330,11210,11210,11210,11210,0
20241217,134500,107960330,11210,11210,11210,11210,0
20241217,134400,107960330,11210,11210,11210,11210,0
20241217,134300,107960330,11210,11210,11210,11210,0
20241217,134200,107960330,11210,11210,11210,11210,0
20241217,134100,107960330,11210,11210,11210,11210,0
20241217,134000,107960330,11210,11210,11210,11210,0
20241217,133900,107960330,11210,11210,11210,11210,0
20241217,133800,107960330,11210,11210,11210,11210,0
20241217,133700,107960330,11210,11210,11210,11210,0
20241217,133600,107960330,11210,11210,11210,11210,8
20241217,133500,107870650,11200,11200,11200,11200,640
20241217,133400,100702650,11210,11210,11210,11210,0
20241217,133300,100702650,11210,11210,11210,11210,0
20241217,133200,100702650,11210,11210,11210,11210,0
20241217,133100,100702650,11210,11210,11210,11210,0
20241217,133000,100702650,11210,11210,11210,11210,0
20241217,132900,100702650,11210,11210,11210,11210,0
20241217,132800,100702650,11210,11210,11210,11210,111
20241217,132700,99458340,11210,11210,11210,11210,0
20241217,132600,99458340,11210,11210,11210,11210,0
20241217,132500,99458340,11210,11210,11210,11210,0
20241217,132400,99458340,11210,11210,11210,11210,30
20241217,132300,99122040,11210,11210,11210,11210,0
20241217,132200,99122040,11210,11210,11210,11210,0
20241217,132100,99122040,11210,11210,11210,11210,0
20241217,132000,99122040,11210,11210,11210,11210,0
20241217,131900,99122040,11210,11210,11210,11210,0
20241217,131800,99122040,11210,11210,11210,11210,0
20241217,131700,99122040,11210,11210,11210,11210,0
20241217,131600,99122040,11210,11210,11210,11210,0
20241217,131500,99122040,11210,11210,11210,11210,0
20241217,131400,99122040,11210,11210,11210,11210,0
20241217,131300,99122040,11210,11210,11210,11210,0
20241217,131200,99122040,11210,11210,11210,11210,0
20241217,131100,99122040,11210,11210,11210,11210,0
20241217,131000,99122040,11210,11210,11210,11210,20
20241217,130900,98897840,11210,11210,11210,11210,0
20241217,130800,98897840,11210,11210,11210,11210,0
20241217,130700,98897840,11210,11210,11210,11210,96
20241217,130600,97821680,11210,11210,11210,11210,0
20241217,130500,97821680,11210,11210,11210,11210,0
20241217,130400,97821680,11210,11210,11210,11210,0
20241217,130300,97821680,11210,11210,11210,11210,0
20241217,130200,97821680,11210,11210,11210,11210,0
20241217,130100,97821680,11210,11210,11210,11210,10
20241217,130000,97709580,11200,11200,11200,11200,1
20241217,125900,97698380,11200,11200,11200,11200,18
20241217,125800,97496780,11210,11200,11210,11200,2
20241217,125700,97474370,11210,11210,11210,11210,0
20241217,125600,97474370,11210,11200,11210,11200,383
20241217,125500,93184760,11210,11210,11210,11210,1
20241217,125400,93173550,11210,11210,11210,11210,300
20241217,125300,89810550,11220,11220,11220,11220,1
20241217,125200,89799330,11220,11220,11220,11220,1
20241217,125100,89788110,11220,11220,11220,11220,1
20241217,125000,89776890,11220,11220,11220,11220,1
20241217,124900,89765670,11230,11230,11230,11230,0
20241217,124800,89765670,11230,11230,11230,11220,370
20241217,124700,85614220,11230,11230,11230,11230,11
20241217,124600,85490690,11230,11230,11230,11230,20
20241217,124500,85266090,11230,11230,11230,11230,0
20241217,124400,85266090,11230,11230,11230,11230,13
20241217,124300,85120100,11230,11230,11230,11230,0
20241217,124200,85120100,11230,11230,11230,11230,13
20241217,124100,84974110,11230,11230,11230,11230,6
20241217,124000,84906730,11230,11230,11230,11220,14
20241217,123900,84749520,11230,11230,11230,11230,0
20241217,123800,84749520,11230,11230,11230,11230,11
20241217,123700,84625990,11230,11230,11230,11230,9
20241217,123600,84524920,11230,11230,11230,11230,0
20241217,123500,84524920,11230,11230,11230,11230,10
20241217,123400,84412620,11230,11230,11230,11230,2
20241217,123300,84390160,11230,11230,11230,11230,31
20241217,123200,84042030,11240,11240,11240,11240,15
20241217,123100,83873430,11240,11240,11240,11240,0
20241217,123000,83873430,11240,11240,11240,11240,5
20241217,122900,83817230,11240,11240,11240,11240,1
20241217,122800,83805990,11240,11240,11240,11240,0
20241217,122700,83805990,11240,11240,11240,11240,1
20241217,122600,83794750,11240,11240,11240,11240,1
20241217,122500,83783510,11240,11240,11240,11240,0
20241217,122400,83783510,11240,11240,11240,11240,1
20241217,122300,83772270,11240,11240,11240,11240,1
20241217,122200,83761030,11240,11240,11240,11240,0
20241217,122100,83761030,11240,11230,11240,11230,2
20241217,122000,83738560,11230,11230,11230,11230,0
20241217,121900,83738560,11230,11230,11230,11230,0
20241217,121800,83738560,11230,11230,11230,11230,329
20241217,121700,80043890,11240,11240,11240,11240,0
20241217,121600,80043890,11240,11240,11240,11240,192
20241217,121500,77885810,11250,11250,11250,11250,3
20241217,121400,77852060,11250,11250,11250,11250,2
20241217,121300,77829560,11250,11250,11250,11250,0
20241217,121200,77829560,11250,11250,11250,11250,101
20241217,121100,76693310,11250,11250,11250,11250,1
20241217,121000,76682060,11250,11250,11250,11250,0
20241217,120900,76682060,11250,11240,11250,11240,295
20241217,120800,73365130,11240,11240,11240,11240,130
20241217,120700,71903930,11240,11240,11240,11240,0
20241217,120600,71903930,11240,11240,11240,11240,1
20241217,120500,71892690,11240,11240,11240,11240,0
20241217,120400,71892690,11240,11240,11240,11240,1
20241217,120300,71881450,11240,11240,11240,11240,1
20241217,120200,71870210,11240,11240,11240,11240,0
20241217,120100,71870210,11240,11240,11240,11240,1
20241217,120000,71858970,11240,11240,11240,11240,1
20241217,115900,71847730,11230,11230,11230,11230,1
20241217,115800,71836500,11240,11230,11240,11230,312
20241217,115700,68332480,11240,11240,11240,11240,1
20241217,115600,68321240,11230,11230,11230,11230,0
20241217,115500,68321240,11230,11240,11240,11230,129
20241217,115400,66872560,11240,11240,11240,11240,0
20241217,115300,66872560,11240,11240,11240,11240,1
20241217,115200,66861320,11240,11240,11240,11240,1
20241217,115100,66850080,11240,11240,11240,11240,0
20241217,115000,66850080,11240,11240,11240,11240,1
20241217,114900,66838840,11240,11240,11240,11240,1
20241217,114800,66827600,11240,11240,11240,11240,0
20241217,114700,66827600,11240,11240,11240,11240,1
20241217,114600,66816360,11240,11240,11240,11240,1
20241217,114500,66805120,11240,11240,11240,11240,1
20241217,114400,66793880,11240,11240,11240,11240,0
20241217,114300,66793880,11240,11240,11240,11240,1
20241217,114200,66782640,11240,11240,11240,11240,3
20241217,114100,66748920,11240,11240,11240,11240,1
20241217,114000,66737680,11240,11240,11240,11240,1
20241217,113900,66726440,11230,11230,11230,11230,17
20241217,113800,66535530,11240,11240,11240,11240,1
20241217,113700,66524290,11240,11240,11240,11240,1
20241217,113600,66513050,11240,11240,11240,11240,0
20241217,113500,66513050,11240,11240,11240,11240,1
20241217,113400,66501810,11240,11240,11240,11240,1
20241217,113300,66490570,11240,11240,11240,11240,0
20241217,113200,66490570,11240,11240,11240,11240,1
20241217,113100,66479330,11240,11240,11240,11240,1
20241217,113000,66468090,11230,11230,11230,11230,7
20241217,112900,66389480,11240,11240,11240,11240,1
20241217,112800,66378240,11240,11240,11240,11240,0
20241217,112700,66378240,11240,11240,11240,11240,1
20241217,112600,66367000,11240,11240,11240,11240,1
20241217,112500,66355760,11240,11240,11240,11240,0
20241217,112400,66355760,11240,11240,11240,11240,1
20241217,112300,66344520,11240,11240,11240,11230,696
20241217,112200,58521610,11250,11250,11250,11250,0
20241217,112100,58521610,11250,11240,11250,11240,2
20241217,112000,58499120,11250,11250,11250,11250,1
20241217,111900,58487870,11250,11250,11250,11250,1
20241217,111800,58476620,11250,11250,11250,11250,0
20241217,111700,58476620,11250,11250,11250,11250,1
20241217,111600,58465370,11250,11250,11250,11250,23
20241217,111500,58206620,11230,11240,11240,11230,476
20241217,111400,52857920,11240,11240,11240,11240,1
20241217,111300,52846680,11240,11240,11240,11240,0
20241217,111200,52846680,11240,11240,11240,11240,1
20241217,111100,52835440,11240,11240,11240,11240,1
20241217,111000,52824200,11230,11230,11230,11230,1
20241217,110900,52812970,11230,11240,11240,11230,12
20241217,110800,52678200,11240,11240,11240,11240,1
20241217,110700,52666960,11240,11240,11240,11240,0
20241217,110600,52666960,11240,11240,11240,11240,1
20241217,110500,52655720,11240,11240,11240,11240,1
20241217,110400,52644480,11240,11230,11240,11230,108
20241217,110300,51431500,11230,11230,11230,11230,1
20241217,110200,51420270,11230,11230,11230,11230,0
20241217,110100,51420270,11230,11230,11230,11230,1
20241217,110000,51409040,11230,11230,11230,11230,1
20241217,105900,51397810,11230,11230,11230,11230,0
20241217,105800,51397810,11230,11230,11230,11230,1
20241217,105700,51386580,11230,11230,11230,11230,1
20241217,105600,51375350,11230,11230,11230,11230,0
20241217,105500,51375350,11230,11230,11230,11230,1
20241217,105400,51364120,11230,11230,11230,11230,1
20241217,105300,51352890,11230,11230,11230,11230,1
20241217,105200,51341660,11230,11230,11230,11230,0
20241217,105100,51341660,11230,11230,11230,11230,0
20241217,105000,51341660,11230,11210,11230,11210,423
20241217,104900,46599010,11210,11210,11210,11210,1
20241217,104800,46587800,11210,11210,11210,11210,0
20241217,104700,46587800,11210,11210,11210,11210,2
20241217,104600,46565380,11210,11210,11210,11210,1
20241217,104500,46554170,11210,11210,11210,11210,1
20241217,104400,46542960,11210,11210,11210,11210,0
20241217,104300,46542960,11210,11210,11210,11210,1
20241217,104200,46531750,11210,11210,11210,11210,1
20241217,104100,46520540,11210,11200,11210,11200,110
20241217,104000,45288430,11200,11190,11200,11190,23
20241217,103900,45031050,11190,11190,11190,11190,1
20241217,103800,45019860,11190,11190,11190,11190,0
20241217,103700,45019860,11190,11190,11190,11190,1
20241217,103600,45008670,11190,11190,11190,11190,0
20241217,103500,45008670,11190,11190,11190,11190,1
20241217,103400,44997480,11190,11190,11190,11190,1
20241217,103300,44986290,11190,11190,11190,11190,0
20241217,103200,44986290,11190,11190,11190,11190,1
20241217,103100,44975100,11190,11190,11190,11190,1
20241217,103000,44963910,11190,11190,11190,11190,0
20241217,102900,44963910,11190,11180,11190,11180,6
20241217,102800,44896820,11190,11190,11190,11190,1
20241217,102700,44885630,11190,11190,11190,11190,1
20241217,102600,44874440,11180,11180,11180,11180,21
20241217,102500,44639660,11190,11190,11190,11190,0
20241217,102400,44639660,11190,11190,11190,11190,1
20241217,102300,44628470,11190,11190,11190,11190,2
20241217,102200,44606090,11190,11190,11190,11190,1
20241217,102100,44594900,11190,11190,11190,11190,0
20241217,102000,44594900,11190,11190,11190,11190,1
20241217,101900,44583710,11190,11190,11190,11190,1
20241217,101800,44572520,11190,11190,11190,11190,4
20241217,101700,44527760,11190,11190,11190,11190,1
20241217,101600,44516570,11190,11200,11200,11190,9
20241217,101500,44415850,11190,11200,11200,11190,36
20241217,101400,44013000,11200,11200,11200,11200,0
20241217,101300,44013000,11200,11210,11210,11200,62
20241217,101200,43318580,11210,11210,11210,11210,0
20241217,101100,43318580,11210,11230,11230,11210,127
20241217,101000,41894680,11230,11230,11230,11230,0
20241217,100900,41894680,11230,11230,11230,11230,1
20241217,100800,41883450,11230,11230,11230,11230,1
20241217,100700,41872220,11240,11240,11240,11240,1
20241217,100600,41860980,11230,11230,11230,11230,155
20241217,100500,40120330,11230,11230,11230,11230,1
20241217,100400,40109100,11230,11230,11230,11230,1
20241217,100300,40097870,11230,11230,11230,11230,0
20241217,100200,40097870,11230,11230,11230,11230,1
20241217,100100,40086640,11230,11230,11230,11230,142
20241217,100000,38491980,11220,11220,11220,11220,19
20241217,095900,38278800,11230,11230,11230,11230,170
20241217,095800,36369700,11230,11230,11230,11230,0
20241217,095700,36369700,11230,11230,11230,11230,0
20241217,095600,36369700,11230,11230,11230,11230,131
20241217,095500,34898570,11230,11230,11230,11230,13
20241217,095400,34752580,11220,11220,11220,11220,0
20241217,095300,34752580,11220,11250,11250,11220,360
20241217,095200,30708100,11240,11240,11240,11240,0
20241217,095100,30708100,11240,11250,11250,11240,4
20241217,095000,30663130,11250,11250,11250,11250,1
20241217,094900,30651880,11250,11250,11250,11250,0
20241217,094800,30651880,11250,11250,11250,11250,4
20241217,094700,30606880,11250,11250,11250,11250,24
20241217,094600,30336880,11250,11250,11250,11250,24
20241217,094500,30066880,11250,11250,11250,11250,5
20241217,094400,30010630,11250,11250,11250,11250,4
20241217,094300,29965630,11250,11250,11250,11250,1
20241217,094200,29954380,11250,11240,11250,11240,124
20241217,094100,28560610,11250,11250,11250,11250,0
20241217,094000,28560610,11250,11250,11250,11250,2
20241217,093900,28538110,11250,11250,11250,11250,152
20241217,093800,26828110,11250,11250,11250,11250,0
20241217,093700,26828110,11250,11250,11250,11250,13
20241217,093600,26681860,11250,11250,11250,11250,2
20241217,093500,26659360,11250,11250,11250,11250,101
20241217,093400,25523110,11250,11250,11250,11250,2
20241217,093300,25500610,11250,11250,11250,11250,3
20241217,093200,25466860,11250,11250,11250,11250,1
20241217,093100,25455610,11250,11250,11250,11250,1
20241217,093000,25444360,11240,11240,11240,11240,143
20241217,092900,23837040,11240,11240,11240,11240,1
20241217,092800,23825800,11240,11240,11240,11240,1
20241217,092700,23814560,11240,11240,11240,11240,1
20241217,092600,23803320,11240,11240,11240,11240,0
20241217,092500,23803320,11240,11240,11240,11240,1
20241217,092400,23792080,11240,11240,11240,11240,1
20241217,092300,23780840,11240,11240,11240,11240,0
20241217,092200,23780840,11240,11240,11240,11240,1
20241217,092100,23769600,11240,11240,11240,11240,0
20241217,092000,23769600,11240,11240,11240,11240,0
20241217,091900,23769600,11240,11240,11240,11240,0
20241217,091800,23769600,11240,11240,11240,11240,0
20241217,091700,23769600,11240,11240,11240,11240,5
20241217,091600,23713400,11230,11230,11230,11230,14
20241217,091500,23556180,11170,11170,11170,11170,0
20241217,091400,23556180,11170,11220,11220,11170,1848
20241217,091300,2867200,11220,11220,11220,11220,0
20241217,091200,2867200,11220,11220,11220,11220,2
20241217,091100,2844760,11200,11200,11200,11200,0
20241217,091000,2844760,11200,11200,11200,11200,252
20241217,090900,22360,11200,11200,11200,11200,1
20241217,090800,11160,11160,11160,11160,11160,0
20241217,090700,11160,11160,11160,11160,11160,0
20241217,090600,11160,11160,11160,11160,11160,0
20241217,090500,11160,11160,11160,11160,11160,0
20241217,090400,11160,11160,11160,11160,11160,0
20241217,090300,11160,11160,11160,11160,11160,0
20241217,090200,11160,11160,11160,11160,11160,0
20241217,090100,11160,11160,11160,11160,11160,0
20241217,090000,11160,11160,11160,11160,11160,1