KissMeData/002100/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,183600,321226130,9310,9310,9310,9310,1220
20241213,183500,321226130,9310,9310,9310,9310,0
20241213,183400,321226130,9310,9310,9310,9310,0
20241213,183300,321226130,9310,9310,9310,9310,0
20241213,183200,321226130,9310,9310,9310,9310,0
20241213,183100,321226130,9310,9310,9310,9310,0
20241213,183000,321226130,9310,9310,9310,9310,0
20241213,182900,321226130,9310,9310,9310,9310,0
20241213,182800,321226130,9310,9310,9310,9310,0
20241213,182700,321226130,9310,9310,9310,9310,0
20241213,182600,321226130,9310,9310,9310,9310,0
20241213,182500,321226130,9310,9310,9310,9310,0
20241213,182400,321226130,9310,9310,9310,9310,0
20241213,182300,321226130,9310,9310,9310,9310,0
20241213,182200,321226130,9310,9310,9310,9310,0
20241213,182100,321226130,9310,9310,9310,9310,0
20241213,182000,321226130,9310,9310,9310,9310,0
20241213,181900,321226130,9310,9310,9310,9310,0
20241213,181800,321226130,9310,9310,9310,9310,0
20241213,181700,321226130,9310,9310,9310,9310,0
20241213,181600,321226130,9310,9310,9310,9310,0
20241213,181500,321226130,9310,9310,9310,9310,0
20241213,181400,321226130,9310,9310,9310,9310,0
20241213,181300,321226130,9310,9310,9310,9310,0
20241213,181200,321226130,9310,9310,9310,9310,0
20241213,181100,321226130,9310,9310,9310,9310,0
20241213,181000,321226130,9310,9310,9310,9310,0
20241213,180900,321226130,9310,9310,9310,9310,0
20241213,180800,321226130,9310,9310,9310,9310,0
20241213,180700,321226130,9310,9310,9310,9310,0
20241213,180600,321226130,9310,9310,9310,9310,1220
20241213,180500,321226130,9310,9310,9310,9310,0
20241213,180400,321226130,9310,9310,9310,9310,0
20241213,180300,321226130,9310,9310,9310,9310,0
20241213,180200,321226130,9310,9310,9310,9310,0
20241213,180100,321226130,9310,9310,9310,9310,0
20241213,180000,321226130,9310,9310,9310,9310,0
20241213,175900,321226130,9310,9310,9310,9310,0
20241213,175800,321226130,9310,9310,9310,9310,0
20241213,175700,321226130,9310,9310,9310,9310,0
20241213,175600,321226130,9310,9310,9310,9310,0
20241213,175500,321226130,9310,9310,9310,9310,0
20241213,175400,321226130,9310,9310,9310,9310,0
20241213,175300,321226130,9310,9310,9310,9310,0
20241213,175200,321226130,9310,9310,9310,9310,0
20241213,175100,321226130,9310,9310,9310,9310,0
20241213,175000,321226130,9310,9310,9310,9310,0
20241213,174900,321226130,9310,9310,9310,9310,0
20241213,174800,321226130,9310,9310,9310,9310,0
20241213,174700,321226130,9310,9310,9310,9310,0
20241213,174600,321226130,9310,9310,9310,9310,0
20241213,174500,321226130,9310,9310,9310,9310,0
20241213,174400,321226130,9310,9310,9310,9310,0
20241213,174300,321226130,9310,9310,9310,9310,0
20241213,174200,321226130,9310,9310,9310,9310,0
20241213,174100,321226130,9310,9310,9310,9310,0
20241213,174000,321226130,9310,9310,9310,9310,0
20241213,173900,321226130,9310,9310,9310,9310,0
20241213,173800,321226130,9310,9310,9310,9310,0
20241213,173700,321226130,9310,9310,9310,9310,0
20241213,173600,321226130,9310,9310,9310,9310,1220
20241213,173500,321226130,9310,9310,9310,9310,0
20241213,173400,321226130,9310,9310,9310,9310,0
20241213,173300,321226130,9310,9310,9310,9310,0
20241213,173200,321226130,9310,9310,9310,9310,0
20241213,173100,321226130,9310,9310,9310,9310,0
20241213,173000,321226130,9310,9310,9310,9310,0
20241213,172900,321226130,9310,9310,9310,9310,0
20241213,172800,321226130,9310,9310,9310,9310,0
20241213,172700,321226130,9310,9310,9310,9310,0
20241213,172600,321226130,9310,9310,9310,9310,0
20241213,172500,321226130,9310,9310,9310,9310,0
20241213,172400,321226130,9310,9310,9310,9310,0
20241213,172300,321226130,9310,9310,9310,9310,0
20241213,172200,321226130,9310,9310,9310,9310,0
20241213,172100,321226130,9310,9310,9310,9310,0
20241213,172000,321226130,9310,9310,9310,9310,0
20241213,171900,321226130,9310,9310,9310,9310,0
20241213,171800,321226130,9310,9310,9310,9310,0
20241213,171700,321226130,9310,9310,9310,9310,0
20241213,171600,321226130,9310,9310,9310,9310,0
20241213,171500,321226130,9310,9310,9310,9310,0
20241213,171400,321226130,9310,9310,9310,9310,0
20241213,171300,321226130,9310,9310,9310,9310,0
20241213,171200,321226130,9310,9310,9310,9310,0
20241213,171100,321226130,9310,9310,9310,9310,0
20241213,171000,321226130,9310,9310,9310,9310,0
20241213,170900,321226130,9310,9310,9310,9310,0
20241213,170800,321226130,9310,9310,9310,9310,0
20241213,170700,321226130,9310,9310,9310,9310,0
20241213,170600,321226130,9310,9310,9310,9310,1220
20241213,170500,321226130,9310,9310,9310,9310,0
20241213,170400,321226130,9310,9310,9310,9310,0
20241213,170300,321226130,9310,9310,9310,9310,0
20241213,170200,321226130,9310,9310,9310,9310,0
20241213,170100,321226130,9310,9310,9310,9310,0
20241213,170000,321226130,9310,9310,9310,9310,0
20241213,165900,321226130,9310,9310,9310,9310,0
20241213,165800,321226130,9310,9310,9310,9310,0
20241213,165700,321226130,9310,9310,9310,9310,0
20241213,165600,321226130,9310,9310,9310,9310,0
20241213,165500,321226130,9310,9310,9310,9310,0
20241213,165400,321226130,9310,9310,9310,9310,0
20241213,165300,321226130,9310,9310,9310,9310,0
20241213,165200,321226130,9310,9310,9310,9310,0
20241213,165100,321226130,9310,9310,9310,9310,0
20241213,165000,321226130,9310,9310,9310,9310,0
20241213,164900,321226130,9310,9310,9310,9310,0
20241213,164800,321226130,9310,9310,9310,9310,0
20241213,164700,321226130,9310,9310,9310,9310,0
20241213,164600,321226130,9310,9310,9310,9310,0
20241213,164500,321226130,9310,9310,9310,9310,0
20241213,164400,321226130,9310,9310,9310,9310,0
20241213,164300,321226130,9310,9310,9310,9310,0
20241213,164200,321226130,9310,9310,9310,9310,0
20241213,164100,321226130,9310,9310,9310,9310,0
20241213,164000,321226130,9310,9310,9310,9310,0
20241213,163900,321226130,9310,9310,9310,9310,0
20241213,163800,321226130,9310,9310,9310,9310,0
20241213,163700,321226130,9310,9310,9310,9310,0
20241213,163600,321226130,9310,9310,9310,9310,1220
20241213,163500,321226130,9310,9310,9310,9310,0
20241213,163400,321226130,9310,9310,9310,9310,0
20241213,163300,321226130,9310,9310,9310,9310,0
20241213,163200,321226130,9310,9310,9310,9310,0
20241213,163100,321226130,9310,9310,9310,9310,0
20241213,163000,321226130,9310,9310,9310,9310,0
20241213,162900,321226130,9310,9310,9310,9310,0
20241213,162800,321226130,9310,9310,9310,9310,0
20241213,162700,321226130,9310,9310,9310,9310,0
20241213,162600,321226130,9310,9310,9310,9310,0
20241213,162500,321226130,9310,9310,9310,9310,0
20241213,162400,321226130,9310,9310,9310,9310,0
20241213,162300,321226130,9310,9310,9310,9310,0
20241213,162200,321226130,9310,9310,9310,9310,0
20241213,162100,321226130,9310,9310,9310,9310,0
20241213,162000,321226130,9310,9310,9310,9310,0
20241213,161900,321226130,9310,9310,9310,9310,0
20241213,161800,321226130,9310,9310,9310,9310,0
20241213,161700,321226130,9310,9310,9310,9310,0
20241213,161600,321226130,9310,9310,9310,9310,0
20241213,161500,321226130,9310,9310,9310,9310,0
20241213,161400,321226130,9310,9310,9310,9310,0
20241213,161300,321226130,9310,9310,9310,9310,0
20241213,161200,321226130,9310,9310,9310,9310,0
20241213,161100,321226130,9310,9310,9310,9310,0
20241213,161000,321226130,9310,9310,9310,9310,0
20241213,160900,321226130,9310,9310,9310,9310,0
20241213,160800,321226130,9310,9310,9310,9310,0
20241213,160700,321226130,9310,9310,9310,9310,0
20241213,160600,321226130,9310,9310,9310,9310,1220
20241213,160500,321226130,9310,9310,9310,9310,0
20241213,160400,321226130,9310,9310,9310,9310,0
20241213,160300,321226130,9310,9310,9310,9310,0
20241213,160200,321226130,9310,9310,9310,9310,0
20241213,160100,321226130,9310,9310,9310,9310,0
20241213,160000,321226130,9310,9310,9310,9310,0
20241213,155900,321226130,9310,9310,9310,9310,0
20241213,155800,321226130,9310,9310,9310,9310,0
20241213,155700,321226130,9310,9310,9310,9310,0
20241213,155600,321226130,9310,9310,9310,9310,0
20241213,155500,321226130,9310,9310,9310,9310,0
20241213,155400,321226130,9310,9310,9310,9310,0
20241213,155300,321226130,9310,9310,9310,9310,0
20241213,155200,321226130,9310,9310,9310,9310,0
20241213,155100,321226130,9310,9310,9310,9310,0
20241213,155000,321226130,9310,9310,9310,9310,0
20241213,154900,321226130,9310,9310,9310,9310,0
20241213,154800,321226130,9310,9310,9310,9310,0
20241213,154700,321226130,9310,9310,9310,9310,0
20241213,154600,321226130,9310,9310,9310,9310,0
20241213,154500,321226130,9310,9310,9310,9310,0
20241213,154400,321226130,9310,9310,9310,9310,0
20241213,154300,321226130,9310,9310,9310,9310,0
20241213,154200,321226130,9310,9310,9310,9310,0
20241213,154100,321226130,9310,9310,9310,9310,0
20241213,154000,321226130,9310,9310,9310,9310,0
20241213,153900,321226130,9310,9310,9310,9310,0
20241213,153800,321226130,9310,9310,9310,9310,0
20241213,153700,321226130,9310,9310,9310,9310,0
20241213,153600,321226130,9310,9310,9310,9310,1220
20241213,153500,321226130,9310,9310,9310,9310,0
20241213,153400,321226130,9310,9310,9310,9310,0
20241213,153300,321226130,9310,9310,9310,9310,0
20241213,153200,321226130,9310,9310,9310,9310,0
20241213,153100,321226130,9310,9310,9310,9310,0
20241213,153000,321226130,9310,9310,9310,9310,1220
20241213,152900,309867930,9340,9340,9340,9340,0
20241213,152800,309867930,9340,9340,9340,9340,0
20241213,152700,309867930,9340,9340,9340,9340,0
20241213,152600,309867930,9340,9340,9340,9340,0
20241213,152500,309867930,9340,9340,9340,9340,0
20241213,152400,309867930,9340,9340,9340,9340,0
20241213,152300,309867930,9340,9340,9340,9340,0
20241213,152200,309867930,9340,9340,9340,9340,0
20241213,152100,309867930,9340,9340,9340,9340,0
20241213,152000,309867930,9340,9340,9340,9340,0
20241213,151900,309867930,9340,9350,9350,9270,702
20241213,151800,303350100,9320,9340,9350,9320,699
20241213,151700,296824950,9340,9330,9340,9330,836
20241213,151600,289016740,9340,9330,9340,9330,19
20241213,151500,288839450,9340,9320,9340,9320,162
20241213,151400,287327280,9300,9300,9300,9300,1
20241213,151300,287317980,9300,9300,9300,9300,0
20241213,151200,287317980,9300,9300,9300,9300,611
20241213,151100,281635680,9300,9300,9300,9300,1
20241213,151000,281626380,9300,9330,9340,9300,652
20241213,150900,275556350,9340,9340,9340,9340,0
20241213,150800,275556350,9340,9330,9340,9300,751
20241213,150700,268564470,9330,9340,9340,9330,95
20241213,150600,267677180,9350,9330,9350,9330,1008
20241213,150500,258267050,9350,9330,9350,9320,470
20241213,150400,253878530,9340,9340,9340,9320,87
20241213,150300,253066840,9340,9310,9340,9310,621
20241213,150200,247280410,9320,9300,9320,9290,1279
20241213,150100,235377970,9300,9260,9300,9260,1267
20241213,150000,223613350,9260,9260,9260,9260,127
20241213,145900,222437330,9250,9250,9250,9250,110
20241213,145800,221419830,9250,9250,9250,9250,44
20241213,145700,221012830,9250,9250,9250,9250,52
20241213,145600,220531830,9250,9240,9250,9240,537
20241213,145500,215564680,9250,9250,9250,9230,394
20241213,145400,211922670,9240,9240,9240,9240,1
20241213,145300,211913430,9230,9230,9230,9230,50
20241213,145200,211451930,9230,9230,9230,9230,0
20241213,145100,211451930,9230,9230,9230,9230,400
20241213,145000,207759930,9230,9230,9230,9230,0
20241213,144900,207759930,9230,9230,9230,9230,11
20241213,144800,207658400,9240,9230,9240,9230,174
20241213,144700,206051640,9230,9230,9230,9230,522
20241213,144600,201233580,9230,9230,9230,9230,61
20241213,144500,200670550,9210,9210,9210,9210,0
20241213,144400,200670550,9210,9210,9210,9210,0
20241213,144300,200670550,9210,9210,9210,9210,0
20241213,144200,200670550,9210,9210,9210,9210,0
20241213,144100,200670550,9210,9240,9240,9210,293
20241213,144000,197971270,9230,9230,9230,9230,26
20241213,143900,197731290,9230,9230,9230,9230,0
20241213,143800,197731290,9230,9230,9230,9230,0
20241213,143700,197731290,9230,9230,9230,9230,0
20241213,143600,197731290,9230,9230,9240,9230,227
20241213,143500,195633900,9230,9230,9230,9230,0
20241213,143400,195633900,9230,9220,9230,9220,1280
20241213,143300,183831960,9220,9220,9220,9220,10
20241213,143200,183739760,9220,9220,9220,9220,40
20241213,143100,183370960,9210,9210,9210,9210,0
20241213,143000,183370960,9210,9210,9210,9210,565
20241213,142900,178167310,9210,9210,9210,9210,0
20241213,142800,178167310,9210,9210,9210,9210,0
20241213,142700,178167310,9210,9210,9210,9210,0
20241213,142600,178167310,9210,9210,9210,9210,0
20241213,142500,178167310,9210,9210,9210,9210,0
20241213,142400,178167310,9210,9210,9210,9210,0
20241213,142300,178167310,9210,9210,9210,9210,0
20241213,142200,178167310,9210,9200,9210,9200,6
20241213,142100,178112080,9210,9200,9210,9200,17
20241213,142000,177955640,9200,9200,9200,9200,0
20241213,141900,177955640,9200,9200,9200,9200,4
20241213,141800,177918840,9200,9200,9200,9200,56
20241213,141700,177403640,9210,9210,9210,9200,58
20241213,141600,176869500,9200,9200,9200,9200,16
20241213,141500,176722300,9210,9210,9210,9210,0
20241213,141400,176722300,9210,9200,9210,9200,431
20241213,141300,172755030,9200,9200,9200,9200,0
20241213,141200,172755030,9200,9200,9200,9200,0
20241213,141100,172755030,9200,9200,9200,9200,349
20241213,141000,169544230,9190,9190,9190,9190,1
20241213,140900,169535040,9190,9190,9190,9190,1
20241213,140800,169525850,9180,9180,9180,9180,0
20241213,140700,169525850,9180,9180,9180,9180,0
20241213,140600,169525850,9180,9180,9180,9180,200
20241213,140500,167689850,9180,9180,9180,9180,14
20241213,140400,167561330,9180,9180,9180,9180,0
20241213,140300,167561330,9180,9180,9180,9180,0
20241213,140200,167561330,9180,9180,9180,9180,0
20241213,140100,167561330,9180,9180,9180,9180,200
20241213,140000,165725330,9200,9200,9200,9200,0
20241213,135900,165725330,9200,9200,9200,9200,1
20241213,135800,165716130,9200,9200,9200,9200,4
20241213,135700,165679330,9200,9200,9200,9200,0
20241213,135600,165679330,9200,9200,9200,9200,0
20241213,135500,165679330,9200,9190,9200,9190,70
20241213,135400,165035440,9200,9200,9200,9200,0
20241213,135300,165035440,9200,9200,9200,9200,0
20241213,135200,165035440,9200,9200,9200,9200,0
20241213,135100,165035440,9200,9200,9200,9200,0
20241213,135000,165035440,9200,9200,9200,9200,0
20241213,134900,165035440,9200,9190,9200,9190,11
20241213,134800,164934340,9190,9190,9190,9190,0
20241213,134700,164934340,9190,9190,9190,9190,0
20241213,134600,164934340,9190,9190,9190,9190,0
20241213,134500,164934340,9190,9180,9190,9180,168
20241213,134400,163391020,9170,9170,9170,9170,0
20241213,134300,163391020,9170,9170,9170,9170,16
20241213,134200,163244300,9170,9170,9170,9170,0
20241213,134100,163244300,9170,9170,9170,9170,0
20241213,134000,163244300,9170,9170,9170,9170,0
20241213,133900,163244300,9170,9170,9170,9170,0
20241213,133800,163244300,9170,9170,9170,9170,0
20241213,133700,163244300,9170,9170,9170,9170,0
20241213,133600,163244300,9170,9170,9170,9170,0
20241213,133500,163244300,9170,9170,9170,9170,4
20241213,133400,163207620,9170,9170,9170,9170,191
20241213,133300,161456150,9170,9170,9170,9170,0
20241213,133200,161456150,9170,9180,9180,9170,200
20241213,133100,159621880,9180,9180,9180,9180,0
20241213,133000,159621880,9180,9180,9180,9180,0
20241213,132900,159621880,9180,9180,9180,9180,0
20241213,132800,159621880,9180,9180,9180,9180,0
20241213,132700,159621880,9180,9180,9180,9180,0
20241213,132600,159621880,9180,9180,9180,9180,0
20241213,132500,159621880,9180,9180,9180,9180,0
20241213,132400,159621880,9180,9180,9180,9180,0
20241213,132300,159621880,9180,9180,9180,9180,0
20241213,132200,159621880,9180,9180,9180,9180,0
20241213,132100,159621880,9180,9180,9180,9180,400
20241213,132000,155949880,9180,9180,9180,9180,0
20241213,131900,155949880,9180,9180,9180,9180,0
20241213,131800,155949880,9180,9190,9190,9180,200
20241213,131700,154113190,9190,9190,9190,9190,0
20241213,131600,154113190,9190,9190,9190,9190,0
20241213,131500,154113190,9190,9190,9190,9190,0
20241213,131400,154113190,9190,9190,9190,9190,0
20241213,131300,154113190,9190,9190,9190,9190,0
20241213,131200,154113190,9190,9190,9190,9190,0
20241213,131100,154113190,9190,9190,9190,9190,1
20241213,131000,154104000,9200,9190,9200,9190,344
20241213,130900,150942200,9200,9200,9200,9200,0
20241213,130800,150942200,9200,9200,9200,9200,0
20241213,130700,150942200,9200,9200,9200,9200,0
20241213,130600,150942200,9200,9200,9200,9200,0
20241213,130500,150942200,9200,9200,9200,9200,0
20241213,130400,150942200,9200,9200,9200,9200,0
20241213,130300,150942200,9200,9200,9200,9200,60
20241213,130200,150390200,9200,9200,9200,9200,0
20241213,130100,150390200,9200,9200,9200,9200,0
20241213,130000,150390200,9200,9190,9200,9190,15
20241213,125900,150252340,9200,9200,9200,9200,0
20241213,125800,150252340,9200,9200,9200,9200,0
20241213,125700,150252340,9200,9200,9200,9200,0
20241213,125600,150252340,9200,9200,9210,9200,7
20241213,125500,150187920,9210,9200,9210,9200,154
20241213,125400,148771110,9200,9200,9200,9200,0
20241213,125300,148771110,9200,9200,9200,9200,0
20241213,125200,148771110,9200,9200,9200,9200,1
20241213,125100,148761910,9200,9200,9200,9200,0
20241213,125000,148761910,9200,9200,9200,9200,1
20241213,124900,148752710,9200,9200,9200,9200,0
20241213,124800,148752710,9200,9190,9200,9190,10
20241213,124700,148660800,9200,9200,9200,9200,1
20241213,124600,148651600,9200,9200,9200,9200,0
20241213,124500,148651600,9200,9200,9200,9200,1
20241213,124400,148642400,9200,9190,9200,9190,10
20241213,124300,148550490,9200,9200,9200,9200,0
20241213,124200,148550490,9200,9200,9200,9200,0
20241213,124100,148550490,9200,9200,9200,9200,1
20241213,124000,148541290,9200,9210,9210,9200,257
20241213,123900,146175360,9200,9200,9210,9200,284
20241213,123800,143562530,9200,9200,9200,9200,27
20241213,123700,143314130,9210,9210,9210,9210,1
20241213,123600,143304920,9210,9210,9210,9210,1
20241213,123500,143295710,9210,9210,9210,9210,0
20241213,123400,143295710,9210,9210,9210,9210,1
20241213,123300,143286500,9200,9210,9210,9200,24
20241213,123200,143065690,9210,9210,9210,9210,0
20241213,123100,143065690,9210,9210,9210,9210,0
20241213,123000,143065690,9210,9210,9210,9210,2
20241213,122900,143047270,9210,9210,9210,9210,1
20241213,122800,143038060,9210,9210,9210,9210,1
20241213,122700,143028850,9210,9210,9210,9210,0
20241213,122600,143028850,9210,9210,9210,9210,1
20241213,122500,143019640,9200,9210,9210,9200,129
20241213,122400,141832830,9200,9200,9200,9200,16
20241213,122300,141685630,9210,9210,9210,9210,1
20241213,122200,141676420,9210,9210,9210,9210,1
20241213,122100,141667210,9200,9200,9200,9200,0
20241213,122000,141667210,9200,9200,9200,9200,0
20241213,121900,141667210,9200,9200,9210,9190,308
20241213,121800,138833660,9200,9200,9200,9200,1
20241213,121700,138824460,9200,9200,9200,9200,1
20241213,121600,138815260,9200,9200,9200,9200,0
20241213,121500,138815260,9200,9190,9200,9190,61
20241213,121400,138254660,9200,9200,9200,9200,11
20241213,121300,138153460,9200,9200,9200,9200,0
20241213,121200,138153460,9200,9200,9200,9200,1
20241213,121100,138144260,9200,9200,9200,9200,1
20241213,121000,138135060,9190,9190,9190,9190,0
20241213,120900,138135060,9190,9190,9190,9190,181
20241213,120800,136471670,9200,9200,9200,9200,0
20241213,120700,136471670,9200,9200,9200,9200,1
20241213,120600,136462470,9190,9200,9200,9190,893
20241213,120500,128255640,9200,9200,9200,9200,18
20241213,120400,128090040,9200,9200,9200,9200,14
20241213,120300,127961240,9200,9200,9200,9200,1
20241213,120200,127952040,9200,9200,9200,9200,0
20241213,120100,127952040,9200,9200,9200,9200,1
20241213,120000,127942840,9180,9180,9180,9180,4
20241213,115900,127906120,9200,9200,9200,9200,1
20241213,115800,127896920,9200,9200,9200,9200,0
20241213,115700,127896920,9200,9200,9200,9200,0
20241213,115600,127896920,9200,9200,9200,9200,1
20241213,115500,127887720,9200,9160,9200,9160,3
20241213,115400,127860170,9200,9180,9200,9180,71
20241213,115300,127206990,9200,9180,9200,9180,4
20241213,115200,127170230,9200,9180,9200,9180,13
20241213,115100,127050750,9200,9170,9200,9170,1002
20241213,115000,117862370,9170,9200,9200,9170,6
20241213,114900,117807320,9190,9190,9190,9190,58
20241213,114800,117274300,9190,9190,9190,9190,1
20241213,114700,117265110,9170,9170,9170,9170,0
20241213,114600,117265110,9170,9170,9170,9170,1
20241213,114500,117255940,9190,9170,9190,9170,2
20241213,114400,117237580,9170,9190,9190,9170,2
20241213,114300,117219220,9170,9170,9170,9170,9
20241213,114200,117136690,9190,9170,9190,9170,2
20241213,114100,117118330,9170,9190,9190,9170,17
20241213,114000,116962420,9170,9170,9170,9170,12
20241213,113900,116852380,9190,9170,9190,9170,117
20241213,113800,115779470,9170,9170,9170,9170,1
20241213,113700,115770300,9170,9170,9190,9170,3
20241213,113600,115742770,9190,9180,9190,9180,36
20241213,113500,115411950,9180,9190,9200,9180,201
20241213,113400,113566150,9200,9190,9200,9180,16
20241213,113300,113419060,9200,9200,9200,9190,9
20241213,113200,113336300,9190,9190,9190,9190,1
20241213,113100,113327110,9190,9190,9200,9190,112
20241213,113000,112297820,9190,9190,9190,9190,2
20241213,112900,112279440,9200,9190,9200,9190,2
20241213,112800,112261050,9190,9200,9200,9190,2
20241213,112700,112242660,9190,9190,9190,9190,32
20241213,112600,111948580,9200,9190,9200,9190,10
20241213,112500,111856670,9190,9190,9190,9190,1
20241213,112400,111847480,9190,9190,9190,9190,2
20241213,112300,111829100,9210,9180,9210,9180,3
20241213,112200,111801510,9180,9200,9210,9180,3
20241213,112100,111773920,9180,9180,9180,9180,1
20241213,112000,111764740,9180,9180,9210,9180,4
20241213,111900,111727970,9180,9180,9180,9180,1
20241213,111800,111718790,9200,9180,9200,9180,2
20241213,111700,111700410,9180,9180,9200,9180,5
20241213,111600,111654450,9200,9190,9200,9190,8
20241213,111500,111580890,9190,9190,9190,9190,1135
20241213,111400,101150240,9200,9200,9200,9200,0
20241213,111300,101150240,9200,9200,9200,9200,81
20241213,111200,100405040,9200,9190,9200,9190,34
20241213,111100,100092570,9190,9200,9200,9190,11
20241213,111000,99991380,9200,9200,9200,9200,55
20241213,110900,99485380,9200,9210,9210,9200,67
20241213,110800,98868970,9210,9200,9210,9200,6
20241213,110700,98813740,9210,9200,9210,9200,51
20241213,110600,98344530,9210,9210,9210,9210,1
20241213,110500,98335320,9200,9200,9200,9200,66
20241213,110400,97728120,9200,9200,9200,9200,32
20241213,110300,97433720,9200,9200,9200,9200,53
20241213,110200,96946120,9200,9210,9210,9200,127
20241213,110100,95777650,9220,9220,9220,9220,2
20241213,110000,95759210,9210,9210,9210,9210,13
20241213,105900,95639480,9210,9210,9210,9200,1006
20241213,105800,86384220,9200,9200,9210,9200,9
20241213,105700,86301380,9210,9200,9210,9200,161
20241213,105600,84818580,9210,9200,9210,9200,2
20241213,105500,84800170,9210,9200,9210,9200,2
20241213,105400,84781760,9190,9190,9190,9190,11
20241213,105300,84680670,9190,9190,9190,9190,0
20241213,105200,84680670,9190,9200,9220,9190,373
20241213,105100,81252760,9220,9200,9220,9200,12
20241213,105000,81142240,9220,9220,9220,9190,248
20241213,104900,78861700,9190,9200,9220,9190,61
20241213,104800,78299990,9220,9220,9220,9200,5
20241213,104700,78253930,9200,9210,9220,9200,380
20241213,104600,74750420,9220,9220,9220,9220,0
20241213,104500,74750420,9220,9210,9220,9210,61
20241213,104400,74188590,9210,9210,9210,9200,151
20241213,104300,72797930,9200,9200,9200,9200,1
20241213,104200,72788730,9210,9210,9210,9210,0
20241213,104100,72788730,9210,9210,9210,9190,7
20241213,104000,72724310,9200,9180,9200,9180,7
20241213,103900,72659940,9200,9180,9200,9180,12
20241213,103800,72549670,9200,9200,9200,9200,193
20241213,103700,70774070,9210,9210,9210,9210,1
20241213,103600,70764860,9200,9200,9200,9200,141
20241213,103500,69467660,9190,9180,9190,9180,278
20241213,103400,66912850,9190,9180,9190,9180,10
20241213,103300,66821010,9180,9190,9190,9180,31
20241213,103200,66536420,9180,9180,9180,9180,14
20241213,103100,66407900,9190,9190,9190,9190,4
20241213,103000,66371140,9190,9190,9190,9190,0
20241213,102900,66371140,9190,9190,9190,9190,1
20241213,102800,66361950,9190,9190,9190,9190,1
20241213,102700,66352760,9190,9180,9190,9180,20
20241213,102600,66169050,9190,9180,9190,9180,16
20241213,102500,66022090,9190,9170,9190,9170,12
20241213,102400,65911890,9190,9160,9190,9160,304
20241213,102300,63127060,9190,9190,9190,9190,1
20241213,102200,63117870,9190,9190,9190,9190,0
20241213,102100,63117870,9190,9190,9190,9190,1
20241213,102000,63108680,9190,9190,9190,9190,0
20241213,101900,63108680,9190,9170,9190,9170,458
20241213,101800,58906000,9180,9180,9180,9180,7
20241213,101700,58841740,9180,9190,9190,9180,4
20241213,101600,58805010,9190,9190,9190,9170,108
20241213,101500,57814490,9190,9200,9200,9190,10
20241213,101400,57722580,9200,9190,9200,9190,42
20241213,101300,57336590,9200,9190,9200,9190,2
20241213,101200,57318200,9170,9190,9200,9170,7
20241213,101100,57253960,9170,9210,9210,9170,2
20241213,101000,57235580,9190,9210,9210,9180,302
20241213,100900,54463080,9210,9200,9210,9200,2
20241213,100800,54444670,9210,9200,9210,9200,11
20241213,100700,54343370,9210,9190,9210,9190,45
20241213,100600,53929540,9190,9190,9190,9190,24
20241213,100500,53708980,9190,9190,9190,9190,0
20241213,100400,53708980,9190,9190,9190,9190,1
20241213,100300,53699790,9190,9190,9190,9190,1
20241213,100200,53690600,9180,9190,9190,9180,145
20241213,100100,52359050,9190,9190,9190,9190,6
20241213,100000,52303910,9190,9190,9190,9190,161
20241213,095900,50824320,9190,9190,9190,9190,2
20241213,095800,50805940,9210,9210,9210,9210,0
20241213,095700,50805940,9210,9210,9210,9210,7
20241213,095600,50741470,9210,9190,9210,9190,494
20241213,095500,46196670,9200,9200,9200,9200,55
20241213,095400,45690670,9170,9170,9170,9170,500
20241213,095300,41105670,9200,9200,9200,9200,1
20241213,095200,41096470,9200,9200,9200,9200,1
20241213,095100,41087270,9180,9200,9200,9180,4
20241213,095000,41050490,9200,9190,9200,9170,202
20241213,094900,39197940,9200,9200,9200,9200,1
20241213,094800,39188740,9200,9200,9200,9200,441
20241213,094700,35131540,9190,9190,9190,9190,0
20241213,094600,35131540,9190,9190,9190,9190,400
20241213,094500,31455540,9200,9190,9200,9190,180
20241213,094400,29801330,9190,9190,9190,9190,1
20241213,094300,29792140,9180,9170,9180,9160,259
20241213,094200,27415370,9160,9170,9170,9160,9
20241213,094100,27332880,9160,9160,9160,9160,1
20241213,094000,27323720,9170,9170,9170,9160,4
20241213,093900,27287050,9160,9150,9160,9150,289
20241213,093800,24640010,9160,9160,9160,9160,2
20241213,093700,24621690,9140,9140,9160,9140,36
20241213,093600,24292580,9160,9160,9160,9160,0
20241213,093500,24292580,9160,9140,9160,9140,33
20241213,093400,23990430,9160,9160,9160,9160,2
20241213,093300,23972110,9160,9150,9160,9140,414
20241213,093200,20184010,9150,9140,9150,9140,5
20241213,093100,20138280,9140,9140,9140,9140,1
20241213,093000,20129140,9150,9140,9150,9140,11
20241213,092900,20028500,9150,9140,9150,9140,4
20241213,092800,19991920,9150,9140,9150,9140,4
20241213,092700,19955340,9150,9130,9150,9130,3
20241213,092600,19927920,9150,9140,9150,9140,4
20241213,092500,19891340,9150,9150,9150,9150,1
20241213,092400,19882190,9140,9140,9140,9140,1
20241213,092300,19873050,9140,9140,9140,9140,3
20241213,092200,19845630,9150,9150,9150,9150,1
20241213,092100,19836480,9140,9120,9150,9120,97
20241213,092000,18950450,9150,9140,9150,9140,3
20241213,091900,18923010,9150,9150,9150,9150,1
20241213,091800,18913860,9150,9150,9150,9150,0
20241213,091700,18913860,9150,9150,9150,9150,2
20241213,091600,18895560,9150,9150,9150,9150,1
20241213,091500,18886410,9150,9150,9150,9150,36
20241213,091400,18557010,9150,9140,9150,9140,26
20241213,091300,18319120,9140,9130,9140,9130,748
20241213,091200,11489780,9130,9130,9130,9130,221
20241213,091100,9472050,9150,9130,9150,9130,2
20241213,091000,9453770,9150,9150,9150,9130,385
20241213,090900,5936990,9180,9180,9180,9180,0
20241213,090800,5936990,9180,9180,9180,9180,2
20241213,090700,5918630,9180,9180,9180,9180,1
20241213,090600,5909450,9180,9180,9180,9180,13
20241213,090500,5790110,9190,9150,9190,9150,6
20241213,090400,5735170,9150,9170,9170,9150,100
20241213,090300,4818370,9190,9150,9190,9150,200
20241213,090200,2986160,9160,9160,9160,9160,71
20241213,090100,2335800,9160,9160,9160,9160,0
20241213,090000,2335800,9160,9160,9160,9160,255