KissMeData/001560/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183500,165672580,9140,9140,9140,9140,583
20241211,183400,165672580,9140,9140,9140,9140,0
20241211,183300,165672580,9140,9140,9140,9140,0
20241211,183200,165672580,9140,9140,9140,9140,0
20241211,183100,165672580,9140,9140,9140,9140,0
20241211,183000,165672580,9140,9140,9140,9140,0
20241211,182900,165672580,9140,9140,9140,9140,0
20241211,182800,165672580,9140,9140,9140,9140,0
20241211,182700,165672580,9140,9140,9140,9140,0
20241211,182600,165672580,9140,9140,9140,9140,0
20241211,182500,165672580,9140,9140,9140,9140,0
20241211,182400,165672580,9140,9140,9140,9140,0
20241211,182300,165672580,9140,9140,9140,9140,0
20241211,182200,165672580,9140,9140,9140,9140,0
20241211,182100,165672580,9140,9140,9140,9140,0
20241211,182000,165672580,9140,9140,9140,9140,0
20241211,181900,165672580,9140,9140,9140,9140,0
20241211,181800,165672580,9140,9140,9140,9140,0
20241211,181700,165672580,9140,9140,9140,9140,0
20241211,181600,165672580,9140,9140,9140,9140,0
20241211,181500,165672580,9140,9140,9140,9140,0
20241211,181400,165672580,9140,9140,9140,9140,0
20241211,181300,165672580,9140,9140,9140,9140,0
20241211,181200,165672580,9140,9140,9140,9140,0
20241211,181100,165672580,9140,9140,9140,9140,0
20241211,181000,165672580,9140,9140,9140,9140,0
20241211,180900,165672580,9140,9140,9140,9140,0
20241211,180800,165672580,9140,9140,9140,9140,0
20241211,180700,165672580,9140,9140,9140,9140,0
20241211,180600,165672580,9140,9140,9140,9140,0
20241211,180500,165672580,9140,9140,9140,9140,583
20241211,180400,165672580,9140,9140,9140,9140,0
20241211,180300,165672580,9140,9140,9140,9140,0
20241211,180200,165672580,9140,9140,9140,9140,0
20241211,180100,165672580,9140,9140,9140,9140,0
20241211,180000,165672580,9140,9140,9140,9140,0
20241211,175900,165672580,9140,9140,9140,9140,0
20241211,175800,165672580,9140,9140,9140,9140,0
20241211,175700,165672580,9140,9140,9140,9140,0
20241211,175600,165672580,9140,9140,9140,9140,0
20241211,175500,165672580,9140,9140,9140,9140,0
20241211,175400,165672580,9140,9140,9140,9140,0
20241211,175300,165672580,9140,9140,9140,9140,0
20241211,175200,165672580,9140,9140,9140,9140,0
20241211,175100,165672580,9140,9140,9140,9140,0
20241211,175000,165672580,9140,9140,9140,9140,0
20241211,174900,165672580,9140,9140,9140,9140,0
20241211,174800,165672580,9140,9140,9140,9140,0
20241211,174700,165672580,9140,9140,9140,9140,0
20241211,174600,165672580,9140,9140,9140,9140,0
20241211,174500,165672580,9140,9140,9140,9140,0
20241211,174400,165672580,9140,9140,9140,9140,0
20241211,174300,165672580,9140,9140,9140,9140,0
20241211,174200,165672580,9140,9140,9140,9140,0
20241211,174100,165672580,9140,9140,9140,9140,0
20241211,174000,165672580,9140,9140,9140,9140,0
20241211,173900,165672580,9140,9140,9140,9140,0
20241211,173800,165672580,9140,9140,9140,9140,0
20241211,173700,165672580,9140,9140,9140,9140,0
20241211,173600,165672580,9140,9140,9140,9140,0
20241211,173500,165672580,9140,9140,9140,9140,583
20241211,173400,165672580,9140,9140,9140,9140,0
20241211,173300,165672580,9140,9140,9140,9140,0
20241211,173200,165672580,9140,9140,9140,9140,0
20241211,173100,165672580,9140,9140,9140,9140,0
20241211,173000,165672580,9140,9140,9140,9140,0
20241211,172900,165672580,9140,9140,9140,9140,0
20241211,172800,165672580,9140,9140,9140,9140,0
20241211,172700,165672580,9140,9140,9140,9140,0
20241211,172600,165672580,9140,9140,9140,9140,0
20241211,172500,165672580,9140,9140,9140,9140,0
20241211,172400,165672580,9140,9140,9140,9140,0
20241211,172300,165672580,9140,9140,9140,9140,0
20241211,172200,165672580,9140,9140,9140,9140,0
20241211,172100,165672580,9140,9140,9140,9140,0
20241211,172000,165672580,9140,9140,9140,9140,0
20241211,171900,165672580,9140,9140,9140,9140,0
20241211,171800,165672580,9140,9140,9140,9140,0
20241211,171700,165672580,9140,9140,9140,9140,0
20241211,171600,165672580,9140,9140,9140,9140,0
20241211,171500,165672580,9140,9140,9140,9140,0
20241211,171400,165672580,9140,9140,9140,9140,0
20241211,171300,165672580,9140,9140,9140,9140,0
20241211,171200,165672580,9140,9140,9140,9140,0
20241211,171100,165672580,9140,9140,9140,9140,0
20241211,171000,165672580,9140,9140,9140,9140,0
20241211,170900,165672580,9140,9140,9140,9140,0
20241211,170800,165672580,9140,9140,9140,9140,0
20241211,170700,165672580,9140,9140,9140,9140,0
20241211,170600,165672580,9140,9140,9140,9140,0
20241211,170500,165672580,9140,9140,9140,9140,583
20241211,170400,165672580,9140,9140,9140,9140,0
20241211,170300,165672580,9140,9140,9140,9140,0
20241211,170200,165672580,9140,9140,9140,9140,0
20241211,170100,165672580,9140,9140,9140,9140,0
20241211,170000,165672580,9140,9140,9140,9140,0
20241211,165900,165672580,9140,9140,9140,9140,0
20241211,165800,165672580,9140,9140,9140,9140,0
20241211,165700,165672580,9140,9140,9140,9140,0
20241211,165600,165672580,9140,9140,9140,9140,0
20241211,165500,165672580,9140,9140,9140,9140,0
20241211,165400,165672580,9140,9140,9140,9140,0
20241211,165300,165672580,9140,9140,9140,9140,0
20241211,165200,165672580,9140,9140,9140,9140,0
20241211,165100,165672580,9140,9140,9140,9140,0
20241211,165000,165672580,9140,9140,9140,9140,0
20241211,164900,165672580,9140,9140,9140,9140,0
20241211,164800,165672580,9140,9140,9140,9140,0
20241211,164700,165672580,9140,9140,9140,9140,0
20241211,164600,165672580,9140,9140,9140,9140,0
20241211,164500,165672580,9140,9140,9140,9140,0
20241211,164400,165672580,9140,9140,9140,9140,0
20241211,164300,165672580,9140,9140,9140,9140,0
20241211,164200,165672580,9140,9140,9140,9140,0
20241211,164100,165672580,9140,9140,9140,9140,0
20241211,164000,165672580,9140,9140,9140,9140,0
20241211,163900,165672580,9140,9140,9140,9140,0
20241211,163800,165672580,9140,9140,9140,9140,0
20241211,163700,165672580,9140,9140,9140,9140,0
20241211,163600,165672580,9140,9140,9140,9140,0
20241211,163500,165672580,9140,9140,9140,9140,583
20241211,163400,165672580,9140,9140,9140,9140,0
20241211,163300,165672580,9140,9140,9140,9140,0
20241211,163200,165672580,9140,9140,9140,9140,0
20241211,163100,165672580,9140,9140,9140,9140,0
20241211,163000,165672580,9140,9140,9140,9140,0
20241211,162900,165672580,9140,9140,9140,9140,0
20241211,162800,165672580,9140,9140,9140,9140,0
20241211,162700,165672580,9140,9140,9140,9140,0
20241211,162600,165672580,9140,9140,9140,9140,0
20241211,162500,165672580,9140,9140,9140,9140,0
20241211,162400,165672580,9140,9140,9140,9140,0
20241211,162300,165672580,9140,9140,9140,9140,0
20241211,162200,165672580,9140,9140,9140,9140,0
20241211,162100,165672580,9140,9140,9140,9140,0
20241211,162000,165672580,9140,9140,9140,9140,0
20241211,161900,165672580,9140,9140,9140,9140,0
20241211,161800,165672580,9140,9140,9140,9140,0
20241211,161700,165672580,9140,9140,9140,9140,0
20241211,161600,165672580,9140,9140,9140,9140,0
20241211,161500,165672580,9140,9140,9140,9140,0
20241211,161400,165672580,9140,9140,9140,9140,0
20241211,161300,165672580,9140,9140,9140,9140,0
20241211,161200,165672580,9140,9140,9140,9140,0
20241211,161100,165672580,9140,9140,9140,9140,0
20241211,161000,165672580,9140,9140,9140,9140,0
20241211,160900,165672580,9140,9140,9140,9140,0
20241211,160800,165672580,9140,9140,9140,9140,0
20241211,160700,165672580,9140,9140,9140,9140,0
20241211,160600,165672580,9140,9140,9140,9140,0
20241211,160500,165672580,9140,9140,9140,9140,583
20241211,160400,165672580,9140,9140,9140,9140,0
20241211,160300,165672580,9140,9140,9140,9140,0
20241211,160200,165672580,9140,9140,9140,9140,0
20241211,160100,165672580,9140,9140,9140,9140,0
20241211,160000,165672580,9140,9140,9140,9140,0
20241211,155900,165672580,9140,9140,9140,9140,0
20241211,155800,165672580,9140,9140,9140,9140,0
20241211,155700,165672580,9140,9140,9140,9140,0
20241211,155600,165672580,9140,9140,9140,9140,0
20241211,155500,165672580,9140,9140,9140,9140,0
20241211,155400,165672580,9140,9140,9140,9140,0
20241211,155300,165672580,9140,9140,9140,9140,0
20241211,155200,165672580,9140,9140,9140,9140,0
20241211,155100,165672580,9140,9140,9140,9140,0
20241211,155000,165672580,9140,9140,9140,9140,0
20241211,154900,165672580,9140,9140,9140,9140,0
20241211,154800,165672580,9140,9140,9140,9140,0
20241211,154700,165672580,9140,9140,9140,9140,0
20241211,154600,165672580,9140,9140,9140,9140,0
20241211,154500,165672580,9140,9140,9140,9140,0
20241211,154400,165672580,9140,9140,9140,9140,0
20241211,154300,165672580,9140,9140,9140,9140,0
20241211,154200,165672580,9140,9140,9140,9140,0
20241211,154100,165672580,9140,9140,9140,9140,0
20241211,154000,165672580,9140,9140,9140,9140,0
20241211,153900,165672580,9140,9140,9140,9140,0
20241211,153800,165672580,9140,9140,9140,9140,0
20241211,153700,165672580,9140,9140,9140,9140,0
20241211,153600,165672580,9140,9140,9140,9140,0
20241211,153500,165672580,9140,9140,9140,9140,583
20241211,153400,165672580,9140,9140,9140,9140,0
20241211,153300,165672580,9140,9140,9140,9140,0
20241211,153200,165672580,9140,9140,9140,9140,0
20241211,153100,165672580,9140,9140,9140,9140,0
20241211,153000,165672580,9140,9140,9140,9140,583
20241211,152900,160343960,9240,9240,9240,9240,0
20241211,152800,160343960,9240,9240,9240,9240,0
20241211,152700,160343960,9240,9240,9240,9240,0
20241211,152600,160343960,9240,9240,9240,9240,0
20241211,152500,160343960,9240,9240,9240,9240,0
20241211,152400,160343960,9240,9240,9240,9240,0
20241211,152300,160343960,9240,9240,9240,9240,0
20241211,152200,160343960,9240,9240,9240,9240,0
20241211,152100,160343960,9240,9240,9240,9240,0
20241211,152000,160343960,9240,9240,9240,9240,0
20241211,151900,160343960,9240,9240,9240,9240,109
20241211,151800,159336800,9200,9200,9200,9200,16
20241211,151700,159189600,9280,9280,9280,9280,0
20241211,151600,159189600,9280,9240,9280,9240,8
20241211,151500,159115480,9240,9240,9240,9240,0
20241211,151400,159115480,9240,9240,9240,9240,1
20241211,151300,159106240,9280,9240,9280,9240,11
20241211,151200,159004440,9200,9200,9200,9200,19
20241211,151100,158829640,9200,9200,9200,9200,0
20241211,151000,158829640,9200,9200,9200,9200,0
20241211,150900,158829640,9200,9200,9200,9200,0
20241211,150800,158829640,9200,9200,9200,9200,266
20241211,150700,156382440,9210,9220,9250,9210,35
20241211,150600,156059910,9280,9280,9280,9280,0
20241211,150500,156059910,9280,9280,9280,9280,0
20241211,150400,156059910,9280,9280,9280,9280,0
20241211,150300,156059910,9280,9280,9280,9280,0
20241211,150200,156059910,9280,9280,9280,9280,0
20241211,150100,156059910,9280,9280,9280,9280,0
20241211,150000,156059910,9280,9280,9280,9280,81
20241211,145900,155308230,9270,9270,9270,9270,26
20241211,145800,155067210,9210,9210,9210,9210,0
20241211,145700,155067210,9210,9210,9210,9210,0
20241211,145600,155067210,9210,9210,9210,9210,0
20241211,145500,155067210,9210,9210,9210,9210,0
20241211,145400,155067210,9210,9210,9210,9210,0
20241211,145300,155067210,9210,9210,9210,9210,0
20241211,145200,155067210,9210,9210,9210,9210,0
20241211,145100,155067210,9210,9210,9210,9210,0
20241211,145000,155067210,9210,9210,9210,9210,0
20241211,144900,155067210,9210,9210,9210,9210,0
20241211,144800,155067210,9210,9210,9210,9210,0
20241211,144700,155067210,9210,9210,9210,9210,0
20241211,144600,155067210,9210,9210,9210,9210,0
20241211,144500,155067210,9210,9210,9210,9210,0
20241211,144400,155067210,9210,9210,9210,9210,0
20241211,144300,155067210,9210,9210,9210,9210,0
20241211,144200,155067210,9210,9210,9210,9210,52
20241211,144100,154588290,9210,9210,9210,9210,0
20241211,144000,154588290,9210,9210,9210,9210,0
20241211,143900,154588290,9210,9210,9210,9210,0
20241211,143800,154588290,9210,9210,9210,9210,0
20241211,143700,154588290,9210,9190,9210,9190,22
20241211,143600,154385690,9180,9180,9180,9180,0
20241211,143500,154385690,9180,9180,9180,9180,1
20241211,143400,154376510,9150,9150,9150,9150,0
20241211,143300,154376510,9150,9150,9150,9150,0
20241211,143200,154376510,9150,9150,9150,9150,7
20241211,143100,154312460,9140,9140,9140,9140,0
20241211,143000,154312460,9140,9140,9140,9140,0
20241211,142900,154312460,9140,9140,9140,9140,0
20241211,142800,154312460,9140,9140,9140,9140,0
20241211,142700,154312460,9140,9140,9140,9140,0
20241211,142600,154312460,9140,9140,9140,9140,0
20241211,142500,154312460,9140,9140,9140,9140,0
20241211,142400,154312460,9140,9140,9140,9140,0
20241211,142300,154312460,9140,9140,9140,9140,0
20241211,142200,154312460,9140,9140,9140,9140,0
20241211,142100,154312460,9140,9140,9140,9140,0
20241211,142000,154312460,9140,9140,9140,9140,0
20241211,141900,154312460,9140,9140,9140,9140,0
20241211,141800,154312460,9140,9140,9140,9140,0
20241211,141700,154312460,9140,9140,9140,9140,0
20241211,141600,154312460,9140,9140,9140,9140,155
20241211,141500,152895760,9140,9140,9140,9140,0
20241211,141400,152895760,9140,9140,9140,9140,0
20241211,141300,152895760,9140,9140,9140,9140,0
20241211,141200,152895760,9140,9140,9140,9140,0
20241211,141100,152895760,9140,9140,9140,9140,105
20241211,141000,151936060,9140,9140,9140,9140,0
20241211,140900,151936060,9140,9140,9140,9140,0
20241211,140800,151936060,9140,9140,9140,9140,0
20241211,140700,151936060,9140,9140,9140,9140,0
20241211,140600,151936060,9140,9140,9140,9140,0
20241211,140500,151936060,9140,9140,9140,9140,0
20241211,140400,151936060,9140,9140,9140,9140,0
20241211,140300,151936060,9140,9140,9140,9140,0
20241211,140200,151936060,9140,9140,9140,9140,0
20241211,140100,151936060,9140,9140,9140,9140,0
20241211,140000,151936060,9140,9140,9140,9140,0
20241211,135900,151936060,9140,9140,9140,9140,0
20241211,135800,151936060,9140,9140,9140,9140,0
20241211,135700,151936060,9140,9140,9140,9140,0
20241211,135600,151936060,9140,9140,9140,9140,0
20241211,135500,151936060,9140,9140,9140,9140,0
20241211,135400,151936060,9140,9140,9140,9140,0
20241211,135300,151936060,9140,9140,9140,9140,0
20241211,135200,151936060,9140,9160,9160,9140,200
20241211,135100,150106860,9160,9160,9160,9160,0
20241211,135000,150106860,9160,9160,9160,9160,0
20241211,134900,150106860,9160,9160,9160,9160,0
20241211,134800,150106860,9160,9160,9160,9160,0
20241211,134700,150106860,9160,9160,9160,9160,0
20241211,134600,150106860,9160,9160,9160,9160,0
20241211,134500,150106860,9160,9160,9160,9160,0
20241211,134400,150106860,9160,9160,9160,9160,0
20241211,134300,150106860,9160,9160,9160,9160,0
20241211,134200,150106860,9160,9160,9160,9160,0
20241211,134100,150106860,9160,9160,9160,9160,0
20241211,134000,150106860,9160,9160,9160,9160,52
20241211,133900,149630540,9160,9160,9160,9160,0
20241211,133800,149630540,9160,9160,9160,9160,1
20241211,133700,149621380,9160,9160,9160,9160,1
20241211,133600,149612220,9160,9160,9160,9160,1
20241211,133500,149603060,9160,9160,9160,9160,0
20241211,133400,149603060,9160,9160,9160,9160,0
20241211,133300,149603060,9160,9160,9160,9160,0
20241211,133200,149603060,9160,9160,9160,9160,0
20241211,133100,149603060,9160,9160,9160,9160,0
20241211,133000,149603060,9160,9160,9160,9160,5
20241211,132900,149557260,9160,9160,9160,9160,0
20241211,132800,149557260,9160,9160,9160,9160,0
20241211,132700,149557260,9160,9160,9160,9160,0
20241211,132600,149557260,9160,9160,9160,9160,0
20241211,132500,149557260,9160,9160,9160,9160,0
20241211,132400,149557260,9160,9160,9160,9160,1
20241211,132300,149548100,9170,9170,9170,9170,0
20241211,132200,149548100,9170,9170,9170,9170,0
20241211,132100,149548100,9170,9170,9170,9170,0
20241211,132000,149548100,9170,9170,9170,9170,0
20241211,131900,149548100,9170,9170,9170,9170,0
20241211,131800,149548100,9170,9170,9170,9170,0
20241211,131700,149548100,9170,9170,9170,9170,0
20241211,131600,149548100,9170,9170,9170,9170,0
20241211,131500,149548100,9170,9170,9170,9170,0
20241211,131400,149548100,9170,9170,9170,9170,0
20241211,131300,149548100,9170,9170,9170,9170,0
20241211,131200,149548100,9170,9170,9170,9170,0
20241211,131100,149548100,9170,9170,9170,9170,0
20241211,131000,149548100,9170,9170,9170,9170,0
20241211,130900,149548100,9170,9170,9170,9170,3
20241211,130800,149520590,9160,9160,9160,9160,0
20241211,130700,149520590,9160,9160,9160,9160,0
20241211,130600,149520590,9160,9160,9160,9160,0
20241211,130500,149520590,9160,9160,9160,9160,0
20241211,130400,149520590,9160,9160,9160,9160,0
20241211,130300,149520590,9160,9160,9160,9160,0
20241211,130200,149520590,9160,9160,9160,9160,0
20241211,130100,149520590,9160,9160,9160,9160,0
20241211,130000,149520590,9160,9160,9160,9160,0
20241211,125900,149520590,9160,9160,9160,9160,0
20241211,125800,149520590,9160,9160,9160,9160,0
20241211,125700,149520590,9160,9150,9160,9150,2
20241211,125600,149502280,9150,9150,9150,9150,1
20241211,125500,149493130,9140,9140,9140,9140,0
20241211,125400,149493130,9140,9140,9140,9140,0
20241211,125300,149493130,9140,9140,9140,9140,1
20241211,125200,149483990,9220,9230,9230,9220,7
20241211,125100,149419430,9240,9240,9240,9240,2
20241211,125000,149400950,9240,9240,9240,9240,0
20241211,124900,149400950,9240,9240,9240,9240,0
20241211,124800,149400950,9240,9240,9240,9240,0
20241211,124700,149400950,9240,9240,9240,9240,0
20241211,124600,149400950,9240,9240,9240,9240,21
20241211,124500,149206910,9240,9240,9240,9240,0
20241211,124400,149206910,9240,9240,9240,9240,0
20241211,124300,149206910,9240,9240,9240,9240,2
20241211,124200,149188430,9240,9240,9240,9240,0
20241211,124100,149188430,9240,9240,9240,9240,0
20241211,124000,149188430,9240,9240,9240,9240,0
20241211,123900,149188430,9240,9240,9240,9240,0
20241211,123800,149188430,9240,9220,9240,9220,44
20241211,123700,148782600,9210,9290,9290,9200,2030
20241211,123600,130079220,9290,9290,9290,9290,0
20241211,123500,130079220,9290,9290,9290,9290,0
20241211,123400,130079220,9290,9290,9290,9290,0
20241211,123300,130079220,9290,9290,9290,9290,0
20241211,123200,130079220,9290,9290,9290,9290,0
20241211,123100,130079220,9290,9290,9290,9290,0
20241211,123000,130079220,9290,9290,9290,9290,0
20241211,122900,130079220,9290,9290,9290,9290,0
20241211,122800,130079220,9290,9290,9290,9290,0
20241211,122700,130079220,9290,9290,9290,9290,0
20241211,122600,130079220,9290,9290,9290,9290,0
20241211,122500,130079220,9290,9290,9290,9290,0
20241211,122400,130079220,9290,9290,9290,9290,0
20241211,122300,130079220,9290,9290,9290,9290,46
20241211,122200,129651880,9290,9290,9290,9290,0
20241211,122100,129651880,9290,9290,9290,9290,0
20241211,122000,129651880,9290,9290,9290,9290,30
20241211,121900,129373180,9300,9300,9300,9300,0
20241211,121800,129373180,9300,9300,9300,9300,5
20241211,121700,129326680,9300,9300,9300,9300,0
20241211,121600,129326680,9300,9300,9300,9300,0
20241211,121500,129326680,9300,9300,9300,9300,0
20241211,121400,129326680,9300,9300,9300,9300,0
20241211,121300,129326680,9300,9300,9300,9300,0
20241211,121200,129326680,9300,9300,9300,9300,216
20241211,121100,127317880,9300,9300,9300,9300,0
20241211,121000,127317880,9300,9300,9300,9300,0
20241211,120900,127317880,9300,9300,9300,9300,0
20241211,120800,127317880,9300,9300,9300,9300,0
20241211,120700,127317880,9300,9300,9300,9300,0
20241211,120600,127317880,9300,9300,9300,9300,0
20241211,120500,127317880,9300,9300,9300,9300,0
20241211,120400,127317880,9300,9300,9300,9300,0
20241211,120300,127317880,9300,9300,9300,9300,0
20241211,120200,127317880,9300,9300,9300,9300,0
20241211,120100,127317880,9300,9300,9300,9300,1
20241211,120000,127308580,9300,9300,9300,9300,0
20241211,115900,127308580,9300,9300,9300,9300,0
20241211,115800,127308580,9300,9300,9300,9300,2
20241211,115700,127289980,9300,9300,9300,9300,0
20241211,115600,127289980,9300,9300,9300,9300,0
20241211,115500,127289980,9300,9300,9300,9300,1
20241211,115400,127280680,9290,9290,9290,9290,10
20241211,115300,127187780,9290,9330,9330,9290,987
20241211,115200,117995570,9310,9310,9310,9310,0
20241211,115100,117995570,9310,9310,9310,9310,0
20241211,115000,117995570,9310,9310,9310,9310,0
20241211,114900,117995570,9310,9310,9310,9310,0
20241211,114800,117995570,9310,9310,9310,9310,0
20241211,114700,117995570,9310,9310,9310,9310,0
20241211,114600,117995570,9310,9360,9360,9310,10
20241211,114500,117902310,9360,9360,9360,9360,0
20241211,114400,117902310,9360,9360,9360,9360,0
20241211,114300,117902310,9360,9360,9360,9360,104
20241211,114200,116928870,9360,9360,9360,9360,0
20241211,114100,116928870,9360,9360,9360,9360,0
20241211,114000,116928870,9360,9360,9360,9360,0
20241211,113900,116928870,9360,9360,9360,9360,0
20241211,113800,116928870,9360,9360,9360,9360,0
20241211,113700,116928870,9360,9360,9360,9360,0
20241211,113600,116928870,9360,9360,9360,9360,0
20241211,113500,116928870,9360,9360,9360,9360,0
20241211,113400,116928870,9360,9360,9360,9360,0
20241211,113300,116928870,9360,9360,9360,9360,0
20241211,113200,116928870,9360,9360,9360,9360,0
20241211,113100,116928870,9360,9360,9360,9360,0
20241211,113000,116928870,9360,9360,9360,9360,0
20241211,112900,116928870,9360,9360,9360,9360,0
20241211,112800,116928870,9360,9360,9360,9360,0
20241211,112700,116928870,9360,9360,9360,9360,0
20241211,112600,116928870,9360,9350,9360,9350,103
20241211,112500,115965620,9300,9300,9300,9300,0
20241211,112400,115965620,9300,9300,9300,9300,0
20241211,112300,115965620,9300,9300,9300,9300,0
20241211,112200,115965620,9300,9310,9310,9300,250
20241211,112100,113640440,9340,9340,9340,9340,25
20241211,112000,113406940,9350,9350,9350,9350,0
20241211,111900,113406940,9350,9350,9350,9350,0
20241211,111800,113406940,9350,9350,9350,9350,0
20241211,111700,113406940,9350,9350,9350,9350,0
20241211,111600,113406940,9350,9360,9360,9350,20
20241211,111500,113219750,9360,9360,9360,9360,0
20241211,111400,113219750,9360,9360,9360,9360,0
20241211,111300,113219750,9360,9360,9360,9360,0
20241211,111200,113219750,9360,9360,9360,9360,0
20241211,111100,113219750,9360,9360,9360,9360,0
20241211,111000,113219750,9360,9360,9360,9360,0
20241211,110900,113219750,9360,9360,9360,9360,0
20241211,110800,113219750,9360,9360,9360,9360,0
20241211,110700,113219750,9360,9360,9360,9360,0
20241211,110600,113219750,9360,9360,9360,9360,0
20241211,110500,113219750,9360,9360,9360,9360,0
20241211,110400,113219750,9360,9360,9360,9360,0
20241211,110300,113219750,9360,9360,9360,9360,1
20241211,110200,113210390,9360,9360,9360,9360,0
20241211,110100,113210390,9360,9360,9360,9360,0
20241211,110000,113210390,9360,9360,9360,9360,0
20241211,105900,113210390,9360,9360,9360,9360,1
20241211,105800,113201030,9370,9370,9370,9370,0
20241211,105700,113201030,9370,9370,9370,9370,0
20241211,105600,113201030,9370,9370,9370,9370,0
20241211,105500,113201030,9370,9370,9370,9370,0
20241211,105400,113201030,9370,9370,9370,9370,0
20241211,105300,113201030,9370,9370,9370,9370,0
20241211,105200,113201030,9370,9370,9370,9370,0
20241211,105100,113201030,9370,9370,9370,9370,0
20241211,105000,113201030,9370,9370,9370,9370,0
20241211,104900,113201030,9370,9370,9370,9370,0
20241211,104800,113201030,9370,9370,9370,9370,0
20241211,104700,113201030,9370,9370,9370,9370,0
20241211,104600,113201030,9370,9370,9370,9370,0
20241211,104500,113201030,9370,9370,9370,9370,0
20241211,104400,113201030,9370,9370,9370,9370,0
20241211,104300,113201030,9370,9370,9370,9370,0
20241211,104200,113201030,9370,9370,9370,9370,0
20241211,104100,113201030,9370,9370,9380,9370,3
20241211,104000,113172910,9400,9400,9400,9400,0
20241211,103900,113172910,9400,9400,9400,9400,0
20241211,103800,113172910,9400,9400,9400,9400,1
20241211,103700,113163510,9430,9360,9430,9360,12
20241211,103600,113050490,9330,9330,9330,9330,0
20241211,103500,113050490,9330,9330,9330,9330,0
20241211,103400,113050490,9330,9330,9330,9330,0
20241211,103300,113050490,9330,9330,9330,9330,0
20241211,103200,113050490,9330,9330,9330,9320,503
20241211,103100,108357530,9330,9330,9330,9330,1
20241211,103000,108348200,9310,9310,9310,9310,0
20241211,102900,108348200,9310,9420,9420,9300,432
20241211,102800,104318450,9480,9480,9480,9480,0
20241211,102700,104318450,9480,9500,9500,9480,364
20241211,102600,100860470,9500,9500,9500,9500,3
20241211,102500,100831970,9540,9540,9540,9540,0
20241211,102400,100831970,9540,9540,9540,9540,1
20241211,102300,100822430,9500,9500,9500,9500,0
20241211,102200,100822430,9500,9500,9500,9500,0
20241211,102100,100822430,9500,9500,9500,9500,0
20241211,102000,100822430,9500,9500,9500,9500,0
20241211,101900,100822430,9500,9500,9500,9500,0
20241211,101800,100822430,9500,9500,9500,9500,388
20241211,101700,97136430,9500,9560,9570,9500,465
20241211,101600,92711890,9560,9560,9560,9560,10
20241211,101500,92616290,9570,9570,9570,9570,0
20241211,101400,92616290,9570,9570,9570,9570,1
20241211,101300,92606720,9570,9570,9570,9570,0
20241211,101200,92606720,9570,9570,9570,9570,1
20241211,101100,92597150,9570,9570,9570,9570,0
20241211,101000,92597150,9570,9570,9570,9570,0
20241211,100900,92597150,9570,9570,9570,9570,0
20241211,100800,92597150,9570,9570,9570,9570,499
20241211,100700,87821720,9570,9590,9590,9570,116
20241211,100600,86710750,9590,9590,9590,9590,8
20241211,100500,86634030,9590,9590,9590,9590,12
20241211,100400,86518950,9580,9580,9580,9580,5
20241211,100300,86471050,9570,9570,9570,9570,0
20241211,100200,86471050,9570,9570,9570,9570,2
20241211,100100,86451910,9570,9560,9570,9560,96
20241211,100000,85534140,9560,9560,9560,9560,7
20241211,095900,85467220,9600,9600,9600,9600,0
20241211,095800,85467220,9600,9610,9610,9600,15
20241211,095700,85323170,9630,9630,9630,9630,334
20241211,095600,82106750,9630,9630,9630,9630,0
20241211,095500,82106750,9630,9630,9630,9630,0
20241211,095400,82106750,9630,9630,9630,9630,0
20241211,095300,82106750,9630,9630,9630,9630,33
20241211,095200,81788960,9630,9630,9630,9630,33
20241211,095100,81471170,9700,9700,9700,9700,111
20241211,095000,80394470,9700,9800,9800,9700,591
20241211,094900,74649620,9800,9800,9800,9800,1
20241211,094800,74639820,9800,9770,9830,9770,104
20241211,094700,73623560,9770,9910,9910,9770,18
20241211,094600,73446630,9970,9960,9970,9960,50
20241211,094500,72948140,9970,9960,9970,9950,44
20241211,094400,72509890,9950,9950,9950,9950,0
20241211,094300,72509890,9950,9950,9950,9950,1
20241211,094200,72499940,9960,9960,9960,9960,1
20241211,094100,72489980,9960,9960,9960,9960,1
20241211,094000,72480020,9900,9770,9930,9770,3144
20241211,093900,41390330,9770,9790,9830,9770,246
20241211,093800,38976920,9790,9760,9790,9750,39
20241211,093700,38595390,9750,9740,9750,9740,45
20241211,093600,38156670,9700,9680,9700,9660,282
20241211,093500,35424360,9690,9690,9690,9690,1
20241211,093400,35414670,9700,9680,9700,9680,2
20241211,093300,35395290,9700,9680,9700,9680,20
20241211,093200,35201310,9700,9680,9750,9670,394
20241211,093100,31372660,9630,9630,9630,9630,0
20241211,093000,31372660,9630,9580,9680,9570,398
20241211,092900,27552700,9570,9570,9580,9570,29
20241211,092800,27275110,9570,9570,9570,9570,0
20241211,092700,27275110,9570,9530,9570,9530,43
20241211,092600,26864080,9500,9500,9500,9500,0
20241211,092500,26864080,9500,9510,9510,9500,53
20241211,092400,26360570,9530,9530,9530,9530,35
20241211,092300,26027020,9530,9530,9530,9530,28
20241211,092200,25760180,9530,9530,9530,9530,11
20241211,092100,25655350,9500,9500,9500,9500,0
20241211,092000,25655350,9500,9500,9500,9500,0
20241211,091900,25655350,9500,9510,9510,9500,432
20241211,091800,21551320,9500,9500,9500,9500,0
20241211,091700,21551320,9500,9500,9500,9500,0
20241211,091600,21551320,9500,9500,9500,9500,1000
20241211,091500,12051320,9500,9500,9500,9500,1
20241211,091400,12041820,9500,9500,9500,9500,0
20241211,091300,12041820,9500,9500,9500,9500,0
20241211,091200,12041820,9500,9500,9500,9500,4
20241211,091100,12003820,9500,9500,9500,9500,0
20241211,091000,12003820,9500,9500,9500,9500,10
20241211,090900,11908820,9500,9500,9500,9500,63
20241211,090800,11310320,9500,9510,9510,9500,500
20241211,090700,6559750,9510,9510,9510,9510,2
20241211,090600,6540730,9510,9530,9530,9510,6
20241211,090500,6483570,9530,9530,9530,9530,0
20241211,090400,6483570,9530,9500,9530,9500,3
20241211,090300,6455040,9500,9500,9500,9500,30
20241211,090200,6170040,9500,9500,9500,9500,174
20241211,090100,4517040,9570,9500,9570,9500,32
20241211,090000,4211150,9500,9290,9500,9290,447