KissMeData/001560/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,183500,96359510,9500,9500,9500,9500,105
20241210,183400,96359510,9500,9500,9500,9500,0
20241210,183300,96359510,9500,9500,9500,9500,0
20241210,183200,96359510,9500,9500,9500,9500,0
20241210,183100,96359510,9500,9500,9500,9500,0
20241210,183000,96359510,9500,9500,9500,9500,0
20241210,182900,96359510,9500,9500,9500,9500,0
20241210,182800,96359510,9500,9500,9500,9500,0
20241210,182700,96359510,9500,9500,9500,9500,0
20241210,182600,96359510,9500,9500,9500,9500,0
20241210,182500,96359510,9500,9500,9500,9500,0
20241210,182400,96359510,9500,9500,9500,9500,0
20241210,182300,96359510,9500,9500,9500,9500,0
20241210,182200,96359510,9500,9500,9500,9500,0
20241210,182100,96359510,9500,9500,9500,9500,0
20241210,182000,96359510,9500,9500,9500,9500,0
20241210,181900,96359510,9500,9500,9500,9500,0
20241210,181800,96359510,9500,9500,9500,9500,0
20241210,181700,96359510,9500,9500,9500,9500,0
20241210,181600,96359510,9500,9500,9500,9500,0
20241210,181500,96359510,9500,9500,9500,9500,0
20241210,181400,96359510,9500,9500,9500,9500,0
20241210,181300,96359510,9500,9500,9500,9500,0
20241210,181200,96359510,9500,9500,9500,9500,0
20241210,181100,96359510,9500,9500,9500,9500,0
20241210,181000,96359510,9500,9500,9500,9500,0
20241210,180900,96359510,9500,9500,9500,9500,0
20241210,180800,96359510,9500,9500,9500,9500,0
20241210,180700,96359510,9500,9500,9500,9500,0
20241210,180600,96359510,9500,9500,9500,9500,0
20241210,180500,96359510,9500,9500,9500,9500,105
20241210,180400,96359510,9500,9500,9500,9500,0
20241210,180300,96359510,9500,9500,9500,9500,0
20241210,180200,96359510,9500,9500,9500,9500,0
20241210,180100,96359510,9500,9500,9500,9500,0
20241210,180000,96359510,9500,9500,9500,9500,0
20241210,175900,96359510,9500,9500,9500,9500,0
20241210,175800,96359510,9500,9500,9500,9500,0
20241210,175700,96359510,9500,9500,9500,9500,0
20241210,175600,96359510,9500,9500,9500,9500,0
20241210,175500,96359510,9500,9500,9500,9500,0
20241210,175400,96359510,9500,9500,9500,9500,0
20241210,175300,96359510,9500,9500,9500,9500,0
20241210,175200,96359510,9500,9500,9500,9500,0
20241210,175100,96359510,9500,9500,9500,9500,0
20241210,175000,96359510,9500,9500,9500,9500,0
20241210,174900,96359510,9500,9500,9500,9500,0
20241210,174800,96359510,9500,9500,9500,9500,0
20241210,174700,96359510,9500,9500,9500,9500,0
20241210,174600,96359510,9500,9500,9500,9500,0
20241210,174500,96359510,9500,9500,9500,9500,0
20241210,174400,96359510,9500,9500,9500,9500,0
20241210,174300,96359510,9500,9500,9500,9500,0
20241210,174200,96359510,9500,9500,9500,9500,0
20241210,174100,96359510,9500,9500,9500,9500,0
20241210,174000,96359510,9500,9500,9500,9500,0
20241210,173900,96359510,9500,9500,9500,9500,0
20241210,173800,96359510,9500,9500,9500,9500,0
20241210,173700,96359510,9500,9500,9500,9500,0
20241210,173600,96359510,9500,9500,9500,9500,0
20241210,173500,96359510,9500,9500,9500,9500,105
20241210,173400,96359510,9500,9500,9500,9500,0
20241210,173300,96359510,9500,9500,9500,9500,0
20241210,173200,96359510,9500,9500,9500,9500,0
20241210,173100,96359510,9500,9500,9500,9500,0
20241210,173000,96359510,9500,9500,9500,9500,0
20241210,172900,96359510,9500,9500,9500,9500,0
20241210,172800,96359510,9500,9500,9500,9500,0
20241210,172700,96359510,9500,9500,9500,9500,0
20241210,172600,96359510,9500,9500,9500,9500,0
20241210,172500,96359510,9500,9500,9500,9500,0
20241210,172400,96359510,9500,9500,9500,9500,0
20241210,172300,96359510,9500,9500,9500,9500,0
20241210,172200,96359510,9500,9500,9500,9500,0
20241210,172100,96359510,9500,9500,9500,9500,0
20241210,172000,96359510,9500,9500,9500,9500,0
20241210,171900,96359510,9500,9500,9500,9500,0
20241210,171800,96359510,9500,9500,9500,9500,0
20241210,171700,96359510,9500,9500,9500,9500,0
20241210,171600,96359510,9500,9500,9500,9500,0
20241210,171500,96359510,9500,9500,9500,9500,0
20241210,171400,96359510,9500,9500,9500,9500,0
20241210,171300,96359510,9500,9500,9500,9500,0
20241210,171200,96359510,9500,9500,9500,9500,0
20241210,171100,96359510,9500,9500,9500,9500,0
20241210,171000,96359510,9500,9500,9500,9500,0
20241210,170900,96359510,9500,9500,9500,9500,0
20241210,170800,96359510,9500,9500,9500,9500,0
20241210,170700,96359510,9500,9500,9500,9500,0
20241210,170600,96359510,9500,9500,9500,9500,0
20241210,170500,96359510,9500,9500,9500,9500,105
20241210,170400,96359510,9500,9500,9500,9500,0
20241210,170300,96359510,9500,9500,9500,9500,0
20241210,170200,96359510,9500,9500,9500,9500,0
20241210,170100,96359510,9500,9500,9500,9500,0
20241210,170000,96359510,9500,9500,9500,9500,0
20241210,165900,96359510,9500,9500,9500,9500,0
20241210,165800,96359510,9500,9500,9500,9500,0
20241210,165700,96359510,9500,9500,9500,9500,0
20241210,165600,96359510,9500,9500,9500,9500,0
20241210,165500,96359510,9500,9500,9500,9500,0
20241210,165400,96359510,9500,9500,9500,9500,0
20241210,165300,96359510,9500,9500,9500,9500,0
20241210,165200,96359510,9500,9500,9500,9500,0
20241210,165100,96359510,9500,9500,9500,9500,0
20241210,165000,96359510,9500,9500,9500,9500,0
20241210,164900,96359510,9500,9500,9500,9500,0
20241210,164800,96359510,9500,9500,9500,9500,0
20241210,164700,96359510,9500,9500,9500,9500,0
20241210,164600,96359510,9500,9500,9500,9500,0
20241210,164500,96359510,9500,9500,9500,9500,0
20241210,164400,96359510,9500,9500,9500,9500,0
20241210,164300,96359510,9500,9500,9500,9500,0
20241210,164200,96359510,9500,9500,9500,9500,0
20241210,164100,96359510,9500,9500,9500,9500,0
20241210,164000,96359510,9500,9500,9500,9500,0
20241210,163900,96359510,9500,9500,9500,9500,0
20241210,163800,96359510,9500,9500,9500,9500,0
20241210,163700,96359510,9500,9500,9500,9500,0
20241210,163600,96359510,9500,9500,9500,9500,0
20241210,163500,96359510,9500,9500,9500,9500,105
20241210,163400,96359510,9500,9500,9500,9500,0
20241210,163300,96359510,9500,9500,9500,9500,0
20241210,163200,96359510,9500,9500,9500,9500,0
20241210,163100,96359510,9500,9500,9500,9500,0
20241210,163000,96359510,9500,9500,9500,9500,0
20241210,162900,96359510,9500,9500,9500,9500,0
20241210,162800,96359510,9500,9500,9500,9500,0
20241210,162700,96359510,9500,9500,9500,9500,0
20241210,162600,96359510,9500,9500,9500,9500,0
20241210,162500,96359510,9500,9500,9500,9500,0
20241210,162400,96359510,9500,9500,9500,9500,0
20241210,162300,96359510,9500,9500,9500,9500,0
20241210,162200,96359510,9500,9500,9500,9500,0
20241210,162100,96359510,9500,9500,9500,9500,0
20241210,162000,96359510,9500,9500,9500,9500,0
20241210,161900,96359510,9500,9500,9500,9500,0
20241210,161800,96359510,9500,9500,9500,9500,0
20241210,161700,96359510,9500,9500,9500,9500,0
20241210,161600,96359510,9500,9500,9500,9500,0
20241210,161500,96359510,9500,9500,9500,9500,0
20241210,161400,96359510,9500,9500,9500,9500,0
20241210,161300,96359510,9500,9500,9500,9500,0
20241210,161200,96359510,9500,9500,9500,9500,0
20241210,161100,96359510,9500,9500,9500,9500,0
20241210,161000,96359510,9500,9500,9500,9500,0
20241210,160900,96359510,9500,9500,9500,9500,0
20241210,160800,96359510,9500,9500,9500,9500,0
20241210,160700,96359510,9500,9500,9500,9500,0
20241210,160600,96359510,9500,9500,9500,9500,0
20241210,160500,96359510,9500,9500,9500,9500,105
20241210,160400,96359510,9500,9500,9500,9500,0
20241210,160300,96359510,9500,9500,9500,9500,0
20241210,160200,96359510,9500,9500,9500,9500,0
20241210,160100,96359510,9500,9500,9500,9500,0
20241210,160000,96359510,9500,9500,9500,9500,0
20241210,155900,96359510,9500,9500,9500,9500,0
20241210,155800,96359510,9500,9500,9500,9500,0
20241210,155700,96359510,9500,9500,9500,9500,0
20241210,155600,96359510,9500,9500,9500,9500,0
20241210,155500,96359510,9500,9500,9500,9500,0
20241210,155400,96359510,9500,9500,9500,9500,0
20241210,155300,96359510,9500,9500,9500,9500,0
20241210,155200,96359510,9500,9500,9500,9500,0
20241210,155100,96359510,9500,9500,9500,9500,0
20241210,155000,96359510,9500,9500,9500,9500,0
20241210,154900,96359510,9500,9500,9500,9500,0
20241210,154800,96359510,9500,9500,9500,9500,0
20241210,154700,96359510,9500,9500,9500,9500,0
20241210,154600,96359510,9500,9500,9500,9500,0
20241210,154500,96359510,9500,9500,9500,9500,0
20241210,154400,96359510,9500,9500,9500,9500,0
20241210,154300,96359510,9500,9500,9500,9500,0
20241210,154200,96359510,9500,9500,9500,9500,0
20241210,154100,96359510,9500,9500,9500,9500,0
20241210,154000,96359510,9500,9500,9500,9500,0
20241210,153900,96359510,9500,9500,9500,9500,0
20241210,153800,96359510,9500,9500,9500,9500,0
20241210,153700,96359510,9500,9500,9500,9500,0
20241210,153600,96359510,9500,9500,9500,9500,0
20241210,153500,96359510,9500,9500,9500,9500,105
20241210,153400,96359510,9500,9500,9500,9500,0
20241210,153300,96359510,9500,9500,9500,9500,0
20241210,153200,96359510,9500,9500,9500,9500,0
20241210,153100,96359510,9500,9500,9500,9500,0
20241210,153000,96359510,9500,9500,9500,9500,105
20241210,152900,95362010,9360,9360,9360,9360,0
20241210,152800,95362010,9360,9360,9360,9360,0
20241210,152700,95362010,9360,9360,9360,9360,0
20241210,152600,95362010,9360,9360,9360,9360,0
20241210,152500,95362010,9360,9360,9360,9360,0
20241210,152400,95362010,9360,9360,9360,9360,0
20241210,152300,95362010,9360,9360,9360,9360,0
20241210,152200,95362010,9360,9360,9360,9360,0
20241210,152100,95362010,9360,9360,9360,9360,0
20241210,152000,95362010,9360,9360,9360,9360,0
20241210,151900,95362010,9360,9360,9360,9360,1
20241210,151800,95352650,9360,9320,9360,9320,419
20241210,151700,91437130,9320,9320,9320,9320,160
20241210,151600,89945930,9320,9320,9320,9320,131
20241210,151500,88725010,9320,9310,9320,9310,134
20241210,151400,87477450,9310,9310,9310,9310,10
20241210,151300,87384350,9320,9320,9320,9320,0
20241210,151200,87384350,9320,9320,9320,9320,0
20241210,151100,87384350,9320,9310,9320,9310,96
20241210,151000,86490110,9320,9260,9320,9260,117
20241210,150900,85400600,9230,9290,9290,9210,31
20241210,150800,85112770,9280,9280,9280,9280,0
20241210,150700,85112770,9280,9280,9280,9280,2
20241210,150600,85094210,9280,9280,9280,9280,4
20241210,150500,85057090,9300,9300,9300,9300,0
20241210,150400,85057090,9300,9300,9300,9300,0
20241210,150300,85057090,9300,9300,9300,9300,100
20241210,150200,84127090,9300,9300,9300,9300,1
20241210,150100,84117790,9300,9300,9300,9300,1
20241210,150000,84108490,9310,9310,9310,9310,0
20241210,145900,84108490,9310,9310,9310,9310,0
20241210,145800,84108490,9310,9310,9310,9310,0
20241210,145700,84108490,9310,9300,9310,9300,38
20241210,145600,83754730,9310,9310,9310,9310,0
20241210,145500,83754730,9310,9310,9310,9310,0
20241210,145400,83754730,9310,9240,9310,9240,98
20241210,145300,82845030,9240,9170,9240,9170,116
20241210,145200,81773910,9130,9130,9130,9130,0
20241210,145100,81773910,9130,9130,9130,9130,0
20241210,145000,81773910,9130,9130,9130,9130,0
20241210,144900,81773910,9130,9130,9130,9130,0
20241210,144800,81773910,9130,9130,9130,9130,0
20241210,144700,81773910,9130,9130,9130,9130,0
20241210,144600,81773910,9130,9130,9130,9130,0
20241210,144500,81773910,9130,9130,9130,9130,0
20241210,144400,81773910,9130,9130,9130,9130,0
20241210,144300,81773910,9130,9130,9130,9130,0
20241210,144200,81773910,9130,9130,9130,9130,0
20241210,144100,81773910,9130,9130,9130,9130,0
20241210,144000,81773910,9130,9130,9130,9130,0
20241210,143900,81773910,9130,9130,9130,9130,0
20241210,143800,81773910,9130,9130,9130,9130,0
20241210,143700,81773910,9130,9130,9130,9130,0
20241210,143600,81773910,9130,9130,9130,9130,0
20241210,143500,81773910,9130,9130,9130,9130,0
20241210,143400,81773910,9130,9130,9130,9130,0
20241210,143300,81773910,9130,9130,9130,9130,0
20241210,143200,81773910,9130,9130,9130,9130,0
20241210,143100,81773910,9130,9130,9130,9130,0
20241210,143000,81773910,9130,9130,9130,9130,0
20241210,142900,81773910,9130,9130,9130,9130,0
20241210,142800,81773910,9130,9130,9130,9130,0
20241210,142700,81773910,9130,9130,9130,9130,0
20241210,142600,81773910,9130,9130,9130,9130,0
20241210,142500,81773910,9130,9130,9130,9130,0
20241210,142400,81773910,9130,9130,9130,9130,0
20241210,142300,81773910,9130,9130,9130,9130,0
20241210,142200,81773910,9130,9130,9130,9130,10
20241210,142100,81682610,9140,9140,9140,9140,0
20241210,142000,81682610,9140,9140,9140,9140,53
20241210,141900,81198190,9200,9200,9200,9200,13
20241210,141800,81078590,9200,9200,9200,9200,0
20241210,141700,81078590,9200,9200,9200,9200,0
20241210,141600,81078590,9200,9200,9200,9200,0
20241210,141500,81078590,9200,9200,9200,9200,1
20241210,141400,81069390,9210,9210,9210,9210,0
20241210,141300,81069390,9210,9210,9210,9210,0
20241210,141200,81069390,9210,9210,9210,9210,0
20241210,141100,81069390,9210,9210,9210,9210,0
20241210,141000,81069390,9210,9210,9210,9210,200
20241210,140900,79227390,9200,9200,9200,9200,0
20241210,140800,79227390,9200,9200,9200,9200,0
20241210,140700,79227390,9200,9200,9200,9200,0
20241210,140600,79227390,9200,9200,9200,9200,0
20241210,140500,79227390,9200,9200,9200,9200,1
20241210,140400,79218190,9200,9200,9200,9200,0
20241210,140300,79218190,9200,9200,9200,9200,0
20241210,140200,79218190,9200,9200,9200,9200,0
20241210,140100,79218190,9200,9210,9210,9200,27
20241210,140000,78969580,9220,9220,9220,9220,0
20241210,135900,78969580,9220,9220,9220,9220,40
20241210,135800,78600780,9220,9220,9220,9220,0
20241210,135700,78600780,9220,9220,9220,9220,0
20241210,135600,78600780,9220,9220,9220,9220,0
20241210,135500,78600780,9220,9220,9220,9220,0
20241210,135400,78600780,9220,9220,9220,9220,0
20241210,135300,78600780,9220,9220,9220,9220,0
20241210,135200,78600780,9220,9220,9220,9220,0
20241210,135100,78600780,9220,9220,9220,9220,0
20241210,135000,78600780,9220,9220,9220,9220,0
20241210,134900,78600780,9220,9220,9220,9220,0
20241210,134800,78600780,9220,9220,9220,9220,0
20241210,134700,78600780,9220,9220,9220,9220,0
20241210,134600,78600780,9220,9220,9220,9220,0
20241210,134500,78600780,9220,9220,9220,9220,0
20241210,134400,78600780,9220,9220,9220,9220,0
20241210,134300,78600780,9220,9220,9220,9220,0
20241210,134200,78600780,9220,9220,9220,9220,0
20241210,134100,78600780,9220,9220,9220,9220,0
20241210,134000,78600780,9220,9220,9220,9220,0
20241210,133900,78600780,9220,9220,9220,9220,0
20241210,133800,78600780,9220,9220,9220,9220,0
20241210,133700,78600780,9220,9220,9220,9220,0
20241210,133600,78600780,9220,9220,9220,9220,0
20241210,133500,78600780,9220,9220,9220,9220,0
20241210,133400,78600780,9220,9220,9220,9220,0
20241210,133300,78600780,9220,9220,9220,9220,0
20241210,133200,78600780,9220,9220,9220,9220,0
20241210,133100,78600780,9220,9220,9220,9220,0
20241210,133000,78600780,9220,9220,9220,9220,0
20241210,132900,78600780,9220,9220,9220,9220,0
20241210,132800,78600780,9220,9220,9220,9220,0
20241210,132700,78600780,9220,9220,9220,9220,0
20241210,132600,78600780,9220,9220,9220,9220,0
20241210,132500,78600780,9220,9220,9220,9220,0
20241210,132400,78600780,9220,9220,9220,9220,0
20241210,132300,78600780,9220,9220,9220,9220,31
20241210,132200,78314960,9220,9220,9220,9220,0
20241210,132100,78314960,9220,9220,9220,9220,0
20241210,132000,78314960,9220,9220,9220,9220,0
20241210,131900,78314960,9220,9220,9220,9220,0
20241210,131800,78314960,9220,9220,9220,9220,0
20241210,131700,78314960,9220,9220,9220,9220,0
20241210,131600,78314960,9220,9220,9220,9220,1
20241210,131500,78305740,9220,9220,9220,9220,0
20241210,131400,78305740,9220,9220,9220,9220,0
20241210,131300,78305740,9220,9220,9220,9220,0
20241210,131200,78305740,9220,9220,9220,9220,0
20241210,131100,78305740,9220,9220,9220,9220,0
20241210,131000,78305740,9220,9220,9220,9220,0
20241210,130900,78305740,9220,9220,9220,9220,0
20241210,130800,78305740,9220,9220,9220,9220,0
20241210,130700,78305740,9220,9220,9220,9220,1
20241210,130600,78296520,9220,9240,9240,9220,60
20241210,130500,77743060,9240,9240,9240,9240,0
20241210,130400,77743060,9240,9240,9240,9240,0
20241210,130300,77743060,9240,9240,9240,9240,0
20241210,130200,77743060,9240,9240,9240,9240,0
20241210,130100,77743060,9240,9240,9240,9240,0
20241210,130000,77743060,9240,9240,9240,9240,0
20241210,125900,77743060,9240,9240,9240,9240,0
20241210,125800,77743060,9240,9240,9240,9240,6
20241210,125700,77687620,9240,9240,9240,9240,0
20241210,125600,77687620,9240,9240,9240,9240,0
20241210,125500,77687620,9240,9240,9240,9240,0
20241210,125400,77687620,9240,9240,9240,9240,0
20241210,125300,77687620,9240,9240,9240,9240,0
20241210,125200,77687620,9240,9240,9240,9240,0
20241210,125100,77687620,9240,9240,9240,9240,0
20241210,125000,77687620,9240,9240,9240,9240,21
20241210,124900,77493580,9280,9280,9280,9280,0
20241210,124800,77493580,9280,9280,9280,9280,0
20241210,124700,77493580,9280,9280,9280,9280,0
20241210,124600,77493580,9280,9280,9280,9280,0
20241210,124500,77493580,9280,9280,9280,9280,0
20241210,124400,77493580,9280,9280,9280,9280,0
20241210,124300,77493580,9280,9280,9280,9280,0
20241210,124200,77493580,9280,9280,9280,9280,0
20241210,124100,77493580,9280,9280,9280,9280,0
20241210,124000,77493580,9280,9280,9280,9280,0
20241210,123900,77493580,9280,9280,9280,9280,1
20241210,123800,77484300,9340,9280,9340,9280,1031
20241210,123700,67875490,9250,9250,9250,9250,0
20241210,123600,67875490,9250,9250,9250,9250,0
20241210,123500,67875490,9250,9250,9250,9250,0
20241210,123400,67875490,9250,9250,9250,9250,0
20241210,123300,67875490,9250,9250,9250,9250,0
20241210,123200,67875490,9250,9250,9250,9250,0
20241210,123100,67875490,9250,9250,9250,9250,0
20241210,123000,67875490,9250,9250,9250,9250,0
20241210,122900,67875490,9250,9250,9250,9250,0
20241210,122800,67875490,9250,9250,9250,9250,0
20241210,122700,67875490,9250,9250,9250,9250,0
20241210,122600,67875490,9250,9250,9250,9250,10
20241210,122500,67782990,9240,9240,9240,9240,0
20241210,122400,67782990,9240,9240,9240,9240,1
20241210,122300,67773750,9290,9290,9290,9290,0
20241210,122200,67773750,9290,9290,9290,9290,0
20241210,122100,67773750,9290,9290,9290,9290,0
20241210,122000,67773750,9290,9290,9290,9290,0
20241210,121900,67773750,9290,9290,9290,9290,0
20241210,121800,67773750,9290,9290,9290,9290,0
20241210,121700,67773750,9290,9290,9290,9290,0
20241210,121600,67773750,9290,9290,9290,9290,0
20241210,121500,67773750,9290,9250,9290,9250,41
20241210,121400,67394420,9250,9250,9250,9250,0
20241210,121300,67394420,9250,9250,9250,9250,200
20241210,121200,65544420,9250,9250,9250,9250,0
20241210,121100,65544420,9250,9250,9250,9250,0
20241210,121000,65544420,9250,9250,9250,9250,0
20241210,120900,65544420,9250,9250,9250,9250,0
20241210,120800,65544420,9250,9250,9250,9250,0
20241210,120700,65544420,9250,9250,9250,9250,0
20241210,120600,65544420,9250,9250,9250,9250,0
20241210,120500,65544420,9250,9250,9250,9250,2
20241210,120400,65525920,9250,9250,9250,9250,0
20241210,120300,65525920,9250,9250,9250,9250,0
20241210,120200,65525920,9250,9250,9250,9250,0
20241210,120100,65525920,9250,9250,9250,9250,0
20241210,120000,65525920,9250,9250,9250,9250,0
20241210,115900,65525920,9250,9250,9250,9250,49
20241210,115800,65072670,9300,9300,9300,9300,0
20241210,115700,65072670,9300,9300,9300,9300,28
20241210,115600,64812270,9270,9270,9270,9270,0
20241210,115500,64812270,9270,9250,9270,9250,49
20241210,115400,64358980,9250,9250,9250,9250,0
20241210,115300,64358980,9250,9250,9250,9250,0
20241210,115200,64358980,9250,9250,9250,9250,0
20241210,115100,64358980,9250,9250,9250,9250,0
20241210,115000,64358980,9250,9250,9250,9250,0
20241210,114900,64358980,9250,9250,9250,9250,0
20241210,114800,64358980,9250,9250,9250,9250,100
20241210,114700,63433980,9240,9240,9240,9240,0
20241210,114600,63433980,9240,9260,9260,9240,150
20241210,114500,62047960,9310,9270,9310,9270,2
20241210,114400,62029380,9310,9310,9310,9310,0
20241210,114300,62029380,9310,9290,9320,9290,495
20241210,114200,57421440,9260,9260,9260,9260,0
20241210,114100,57421440,9260,9260,9260,9260,0
20241210,114000,57421440,9260,9260,9260,9260,1
20241210,113900,57412180,9300,9210,9300,9210,45
20241210,113800,56996980,9200,9200,9200,9200,0
20241210,113700,56996980,9200,9200,9200,9200,0
20241210,113600,56996980,9200,9200,9200,9200,0
20241210,113500,56996980,9200,9200,9200,9200,0
20241210,113400,56996980,9200,9200,9200,9200,7
20241210,113300,56932580,9200,9160,9200,9160,30
20241210,113200,56656620,9110,9110,9110,9110,0
20241210,113100,56656620,9110,9110,9110,9110,0
20241210,113000,56656620,9110,9110,9110,9110,0
20241210,112900,56656620,9110,9110,9110,9110,0
20241210,112800,56656620,9110,9110,9110,9110,0
20241210,112700,56656620,9110,9110,9110,9110,0
20241210,112600,56656620,9110,9110,9110,9110,0
20241210,112500,56656620,9110,9110,9110,9110,0
20241210,112400,56656620,9110,9140,9140,9110,98
20241210,112300,55762750,9210,9210,9210,9210,0
20241210,112200,55762750,9210,9210,9210,9210,0
20241210,112100,55762750,9210,9210,9210,9210,0
20241210,112000,55762750,9210,9210,9210,9210,0
20241210,111900,55762750,9210,9210,9210,9210,0
20241210,111800,55762750,9210,9210,9210,9210,0
20241210,111700,55762750,9210,9210,9210,9210,0
20241210,111600,55762750,9210,9210,9210,9210,0
20241210,111500,55762750,9210,9210,9210,9210,0
20241210,111400,55762750,9210,9210,9210,9210,0
20241210,111300,55762750,9210,9210,9210,9210,0
20241210,111200,55762750,9210,9210,9210,9210,0
20241210,111100,55762750,9210,9210,9210,9210,0
20241210,111000,55762750,9210,9210,9210,9210,0
20241210,110900,55762750,9210,9210,9210,9210,0
20241210,110800,55762750,9210,9270,9270,9210,100
20241210,110700,54841390,9290,9290,9290,9290,0
20241210,110600,54841390,9290,9290,9290,9290,0
20241210,110500,54841390,9290,9290,9290,9290,0
20241210,110400,54841390,9290,9290,9290,9290,0
20241210,110300,54841390,9290,9290,9290,9290,0
20241210,110200,54841390,9290,9290,9290,9290,0
20241210,110100,54841390,9290,9290,9290,9290,0
20241210,110000,54841390,9290,9290,9290,9290,0
20241210,105900,54841390,9290,9290,9290,9290,0
20241210,105800,54841390,9290,9290,9290,9290,0
20241210,105700,54841390,9290,9290,9290,9290,31
20241210,105600,54553400,9290,9290,9290,9290,71
20241210,105500,53893810,9300,9290,9300,9290,37
20241210,105400,53550060,9290,9290,9290,9290,31
20241210,105300,53262070,9300,9300,9320,9280,105
20241210,105200,52284350,9300,9290,9310,9290,56
20241210,105100,51763130,9290,9290,9290,9290,0
20241210,105000,51763130,9290,9290,9290,9290,0
20241210,104900,51763130,9290,9290,9290,9290,0
20241210,104800,51763130,9290,9290,9290,9290,0
20241210,104700,51763130,9290,9290,9290,9290,0
20241210,104600,51763130,9290,9290,9290,9290,10
20241210,104500,51670230,9270,9270,9270,9270,0
20241210,104400,51670230,9270,9270,9270,9270,0
20241210,104300,51670230,9270,9270,9270,9270,0
20241210,104200,51670230,9270,9270,9270,9270,0
20241210,104100,51670230,9270,9270,9270,9270,2
20241210,104000,51651690,9220,9270,9270,9220,4
20241210,103900,51614710,9310,9280,9310,9280,153
20241210,103800,50192540,9290,9220,9290,9220,100
20241210,103700,49264890,9210,9210,9210,9210,1
20241210,103600,49255680,9220,9220,9220,9220,0
20241210,103500,49255680,9220,9220,9220,9220,0
20241210,103400,49255680,9220,9220,9220,9220,0
20241210,103300,49255680,9220,9220,9220,9220,0
20241210,103200,49255680,9220,9220,9220,9220,0
20241210,103100,49255680,9220,9220,9220,9220,0
20241210,103000,49255680,9220,9220,9220,9220,0
20241210,102900,49255680,9220,9250,9250,9220,5
20241210,102800,49209530,9290,9280,9290,9280,200
20241210,102700,47351980,9280,9280,9280,9280,0
20241210,102600,47351980,9280,9140,9280,9140,7
20241210,102500,47287220,9200,9130,9220,9130,15
20241210,102400,47149450,9180,9180,9180,9180,0
20241210,102300,47149450,9180,9180,9180,9180,0
20241210,102200,47149450,9180,9220,9220,9170,3
20241210,102100,47121880,9160,9170,9220,9160,13
20241210,102000,47002470,9170,9240,9240,9170,360
20241210,101900,43676140,9240,9240,9240,9240,10
20241210,101800,43583740,9240,9260,9260,9240,2
20241210,101700,43565240,9200,9200,9200,9200,0
20241210,101600,43565240,9200,9240,9240,9200,278
20241210,101500,40999440,9230,9230,9230,9230,4
20241210,101400,40962520,9230,9230,9230,9230,5
20241210,101300,40916370,9230,9230,9230,9230,58
20241210,101200,40381030,9240,9240,9240,9240,1
20241210,101100,40371790,9290,9290,9290,9290,0
20241210,101000,40371790,9290,9290,9290,9290,0
20241210,100900,40371790,9290,9290,9290,9290,0
20241210,100800,40371790,9290,9280,9290,9280,89
20241210,100700,39545780,9230,9230,9230,9230,148
20241210,100600,38179740,9290,9290,9290,9290,0
20241210,100500,38179740,9290,9290,9290,9290,0
20241210,100400,38179740,9290,9290,9290,9290,1
20241210,100300,38170450,9230,9130,9230,9130,71
20241210,100200,37518210,9130,9130,9130,9130,0
20241210,100100,37518210,9130,9120,9130,9120,55
20241210,100000,37016080,9120,9080,9120,9080,49
20241210,095900,36570590,9070,9060,9070,9060,31
20241210,095800,36289440,9060,8980,9060,8980,196
20241210,095700,34524520,8980,8950,8980,8950,57
20241210,095600,34013540,8950,8950,8950,8950,16
20241210,095500,33870340,8950,8950,8950,8950,0
20241210,095400,33870340,8950,8950,8950,8950,0
20241210,095300,33870340,8950,8950,8950,8950,0
20241210,095200,33870340,8950,8930,8950,8930,2
20241210,095100,33852460,8970,8970,8970,8970,0
20241210,095000,33852460,8970,8930,8970,8930,4
20241210,094900,33816660,8890,8890,8890,8890,0
20241210,094800,33816660,8890,8890,8890,8890,1
20241210,094700,33807770,8890,8890,8890,8890,0
20241210,094600,33807770,8890,8890,8890,8890,0
20241210,094500,33807770,8890,8890,8890,8890,0
20241210,094400,33807770,8890,8890,8890,8890,0
20241210,094300,33807770,8890,8890,8890,8890,0
20241210,094200,33807770,8890,8890,8890,8890,0
20241210,094100,33807770,8890,8920,8970,8890,23
20241210,094000,33601900,8890,8870,8950,8870,391
20241210,093900,30133190,8870,8870,8870,8870,0
20241210,093800,30133190,8870,8870,8870,8870,11
20241210,093700,30035620,8880,8920,8920,8880,471
20241210,093600,25841120,8940,8940,8940,8940,0
20241210,093500,25841120,8940,8950,8950,8940,52
20241210,093400,25375730,8960,8960,8960,8960,1
20241210,093300,25366770,8950,8940,8950,8940,254
20241210,093200,23095820,8910,8910,8910,8910,21
20241210,093100,22908710,8910,9010,9010,8910,215
20241210,093000,20980700,9020,9040,9040,9020,9
20241210,092900,20899440,9040,9040,9040,9020,62
20241210,092800,20339630,9050,9050,9050,9050,30
20241210,092700,20068130,9050,9070,9070,9050,202
20241210,092600,18236530,9080,9100,9100,9080,268
20241210,092500,15800880,9120,9120,9120,9120,0
20241210,092400,15800880,9120,9120,9120,9120,43
20241210,092300,15408720,9130,9130,9130,9130,0
20241210,092200,15408720,9130,9130,9130,9130,120
20241210,092100,14313120,9130,9130,9140,9130,104
20241210,092000,13363570,9190,9170,9190,9130,15
20241210,091900,13226280,9130,9130,9170,9130,7
20241210,091800,13162250,9100,9190,9190,9100,12
20241210,091700,13052760,9180,9180,9180,9180,1
20241210,091600,13043580,9130,9130,9130,9130,0
20241210,091500,13043580,9130,9130,9130,9130,0
20241210,091400,13043580,9130,9180,9180,9130,2
20241210,091300,13025270,9110,9110,9110,9110,48
20241210,091200,12587990,9110,9110,9110,9110,0
20241210,091100,12587990,9110,9110,9110,9110,2
20241210,091000,12569770,9100,9200,9240,9100,456
20241210,090900,8419930,9130,9170,9170,9130,2
20241210,090800,8401630,9140,9100,9170,9100,29
20241210,090700,8137160,9240,9080,9240,9070,111
20241210,090600,7115770,9070,9070,9070,9070,0
20241210,090500,7115770,9070,9080,9080,9070,134
20241210,090400,5899950,9080,9210,9210,9070,246
20241210,090300,3662740,9330,9330,9330,9330,0
20241210,090200,3662740,9330,9330,9330,9330,0
20241210,090100,3662740,9330,9240,9330,9070,103
20241210,090000,2724500,9070,9210,9210,9070,298