KissMeData/002100/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183600,217082260,9220,9220,9220,9220,682
20241220,183500,217082260,9220,9220,9220,9220,0
20241220,183400,217082260,9220,9220,9220,9220,0
20241220,183300,217082260,9220,9220,9220,9220,0
20241220,183200,217082260,9220,9220,9220,9220,0
20241220,183100,217082260,9220,9220,9220,9220,0
20241220,183000,217082260,9220,9220,9220,9220,0
20241220,182900,217082260,9220,9220,9220,9220,0
20241220,182800,217082260,9220,9220,9220,9220,0
20241220,182700,217082260,9220,9220,9220,9220,0
20241220,182600,217082260,9220,9220,9220,9220,0
20241220,182500,217082260,9220,9220,9220,9220,0
20241220,182400,217082260,9220,9220,9220,9220,0
20241220,182300,217082260,9220,9220,9220,9220,0
20241220,182200,217082260,9220,9220,9220,9220,0
20241220,182100,217082260,9220,9220,9220,9220,0
20241220,182000,217082260,9220,9220,9220,9220,0
20241220,181900,217082260,9220,9220,9220,9220,0
20241220,181800,217082260,9220,9220,9220,9220,0
20241220,181700,217082260,9220,9220,9220,9220,0
20241220,181600,217082260,9220,9220,9220,9220,0
20241220,181500,217082260,9220,9220,9220,9220,0
20241220,181400,217082260,9220,9220,9220,9220,0
20241220,181300,217082260,9220,9220,9220,9220,0
20241220,181200,217082260,9220,9220,9220,9220,0
20241220,181100,217082260,9220,9220,9220,9220,0
20241220,181000,217082260,9220,9220,9220,9220,0
20241220,180900,217082260,9220,9220,9220,9220,0
20241220,180800,217082260,9220,9220,9220,9220,0
20241220,180700,217082260,9220,9220,9220,9220,0
20241220,180600,217082260,9220,9220,9220,9220,682
20241220,180500,217082260,9220,9220,9220,9220,0
20241220,180400,217082260,9220,9220,9220,9220,0
20241220,180300,217082260,9220,9220,9220,9220,0
20241220,180200,217082260,9220,9220,9220,9220,0
20241220,180100,217082260,9220,9220,9220,9220,0
20241220,180000,217082260,9220,9220,9220,9220,0
20241220,175900,217082260,9220,9220,9220,9220,0
20241220,175800,217082260,9220,9220,9220,9220,0
20241220,175700,217082260,9220,9220,9220,9220,0
20241220,175600,217082260,9220,9220,9220,9220,0
20241220,175500,217082260,9220,9220,9220,9220,0
20241220,175400,217082260,9220,9220,9220,9220,0
20241220,175300,217082260,9220,9220,9220,9220,0
20241220,175200,217082260,9220,9220,9220,9220,0
20241220,175100,217082260,9220,9220,9220,9220,0
20241220,175000,217082260,9220,9220,9220,9220,0
20241220,174900,217082260,9220,9220,9220,9220,0
20241220,174800,217082260,9220,9220,9220,9220,0
20241220,174700,217082260,9220,9220,9220,9220,0
20241220,174600,217082260,9220,9220,9220,9220,0
20241220,174500,217082260,9220,9220,9220,9220,0
20241220,174400,217082260,9220,9220,9220,9220,0
20241220,174300,217082260,9220,9220,9220,9220,0
20241220,174200,217082260,9220,9220,9220,9220,0
20241220,174100,217082260,9220,9220,9220,9220,0
20241220,174000,217082260,9220,9220,9220,9220,0
20241220,173900,217082260,9220,9220,9220,9220,0
20241220,173800,217082260,9220,9220,9220,9220,0
20241220,173700,217082260,9220,9220,9220,9220,0
20241220,173600,217082260,9220,9220,9220,9220,682
20241220,173500,217082260,9220,9220,9220,9220,0
20241220,173400,217082260,9220,9220,9220,9220,0
20241220,173300,217082260,9220,9220,9220,9220,0
20241220,173200,217082260,9220,9220,9220,9220,0
20241220,173100,217082260,9220,9220,9220,9220,0
20241220,173000,217082260,9220,9220,9220,9220,0
20241220,172900,217082260,9220,9220,9220,9220,0
20241220,172800,217082260,9220,9220,9220,9220,0
20241220,172700,217082260,9220,9220,9220,9220,0
20241220,172600,217082260,9220,9220,9220,9220,0
20241220,172500,217082260,9220,9220,9220,9220,0
20241220,172400,217082260,9220,9220,9220,9220,0
20241220,172300,217082260,9220,9220,9220,9220,0
20241220,172200,217082260,9220,9220,9220,9220,0
20241220,172100,217082260,9220,9220,9220,9220,0
20241220,172000,217082260,9220,9220,9220,9220,0
20241220,171900,217082260,9220,9220,9220,9220,0
20241220,171800,217082260,9220,9220,9220,9220,0
20241220,171700,217082260,9220,9220,9220,9220,0
20241220,171600,217082260,9220,9220,9220,9220,0
20241220,171500,217082260,9220,9220,9220,9220,0
20241220,171400,217082260,9220,9220,9220,9220,0
20241220,171300,217082260,9220,9220,9220,9220,0
20241220,171200,217082260,9220,9220,9220,9220,0
20241220,171100,217082260,9220,9220,9220,9220,0
20241220,171000,217082260,9220,9220,9220,9220,0
20241220,170900,217082260,9220,9220,9220,9220,0
20241220,170800,217082260,9220,9220,9220,9220,0
20241220,170700,217082260,9220,9220,9220,9220,0
20241220,170600,217082260,9220,9220,9220,9220,682
20241220,170500,217082260,9220,9220,9220,9220,0
20241220,170400,217082260,9220,9220,9220,9220,0
20241220,170300,217082260,9220,9220,9220,9220,0
20241220,170200,217082260,9220,9220,9220,9220,0
20241220,170100,217082260,9220,9220,9220,9220,0
20241220,170000,217082260,9220,9220,9220,9220,0
20241220,165900,217082260,9220,9220,9220,9220,0
20241220,165800,217082260,9220,9220,9220,9220,0
20241220,165700,217082260,9220,9220,9220,9220,0
20241220,165600,217082260,9220,9220,9220,9220,0
20241220,165500,217082260,9220,9220,9220,9220,0
20241220,165400,217082260,9220,9220,9220,9220,0
20241220,165300,217082260,9220,9220,9220,9220,0
20241220,165200,217082260,9220,9220,9220,9220,0
20241220,165100,217082260,9220,9220,9220,9220,0
20241220,165000,217082260,9220,9220,9220,9220,0
20241220,164900,217082260,9220,9220,9220,9220,0
20241220,164800,217082260,9220,9220,9220,9220,0
20241220,164700,217082260,9220,9220,9220,9220,0
20241220,164600,217082260,9220,9220,9220,9220,0
20241220,164500,217082260,9220,9220,9220,9220,0
20241220,164400,217082260,9220,9220,9220,9220,0
20241220,164300,217082260,9220,9220,9220,9220,0
20241220,164200,217082260,9220,9220,9220,9220,0
20241220,164100,217082260,9220,9220,9220,9220,0
20241220,164000,217082260,9220,9220,9220,9220,0
20241220,163900,217082260,9220,9220,9220,9220,0
20241220,163800,217082260,9220,9220,9220,9220,0
20241220,163700,217082260,9220,9220,9220,9220,0
20241220,163600,217082260,9220,9220,9220,9220,682
20241220,163500,217082260,9220,9220,9220,9220,0
20241220,163400,217082260,9220,9220,9220,9220,0
20241220,163300,217082260,9220,9220,9220,9220,0
20241220,163200,217082260,9220,9220,9220,9220,0
20241220,163100,217082260,9220,9220,9220,9220,0
20241220,163000,217082260,9220,9220,9220,9220,0
20241220,162900,217082260,9220,9220,9220,9220,0
20241220,162800,217082260,9220,9220,9220,9220,0
20241220,162700,217082260,9220,9220,9220,9220,0
20241220,162600,217082260,9220,9220,9220,9220,0
20241220,162500,217082260,9220,9220,9220,9220,0
20241220,162400,217082260,9220,9220,9220,9220,0
20241220,162300,217082260,9220,9220,9220,9220,0
20241220,162200,217082260,9220,9220,9220,9220,0
20241220,162100,217082260,9220,9220,9220,9220,0
20241220,162000,217082260,9220,9220,9220,9220,0
20241220,161900,217082260,9220,9220,9220,9220,0
20241220,161800,217082260,9220,9220,9220,9220,0
20241220,161700,217082260,9220,9220,9220,9220,0
20241220,161600,217082260,9220,9220,9220,9220,0
20241220,161500,217082260,9220,9220,9220,9220,0
20241220,161400,217082260,9220,9220,9220,9220,0
20241220,161300,217082260,9220,9220,9220,9220,0
20241220,161200,217082260,9220,9220,9220,9220,0
20241220,161100,217082260,9220,9220,9220,9220,0
20241220,161000,217082260,9220,9220,9220,9220,0
20241220,160900,217082260,9220,9220,9220,9220,0
20241220,160800,217082260,9220,9220,9220,9220,0
20241220,160700,217082260,9220,9220,9220,9220,0
20241220,160600,217082260,9220,9220,9220,9220,682
20241220,160500,217082260,9220,9220,9220,9220,0
20241220,160400,217082260,9220,9220,9220,9220,0
20241220,160300,217082260,9220,9220,9220,9220,0
20241220,160200,217082260,9220,9220,9220,9220,0
20241220,160100,217082260,9220,9220,9220,9220,0
20241220,160000,217082260,9220,9220,9220,9220,0
20241220,155900,217082260,9220,9220,9220,9220,0
20241220,155800,217082260,9220,9220,9220,9220,0
20241220,155700,217082260,9220,9220,9220,9220,0
20241220,155600,217082260,9220,9220,9220,9220,0
20241220,155500,217082260,9220,9220,9220,9220,0
20241220,155400,217082260,9220,9220,9220,9220,0
20241220,155300,217082260,9220,9220,9220,9220,0
20241220,155200,217082260,9220,9220,9220,9220,0
20241220,155100,217082260,9220,9220,9220,9220,0
20241220,155000,217082260,9220,9220,9220,9220,0
20241220,154900,217082260,9220,9220,9220,9220,0
20241220,154800,217082260,9220,9220,9220,9220,0
20241220,154700,217082260,9220,9220,9220,9220,0
20241220,154600,217082260,9220,9220,9220,9220,0
20241220,154500,217082260,9220,9220,9220,9220,0
20241220,154400,217082260,9220,9220,9220,9220,0
20241220,154300,217082260,9220,9220,9220,9220,0
20241220,154200,217082260,9220,9220,9220,9220,0
20241220,154100,217082260,9220,9220,9220,9220,0
20241220,154000,217082260,9220,9220,9220,9220,0
20241220,153900,217082260,9220,9220,9220,9220,0
20241220,153800,217082260,9220,9220,9220,9220,0
20241220,153700,217082260,9220,9220,9220,9220,0
20241220,153600,217082260,9220,9220,9220,9220,682
20241220,153500,217082260,9220,9220,9220,9220,0
20241220,153400,217082260,9220,9220,9220,9220,0
20241220,153300,217082260,9220,9220,9220,9220,0
20241220,153200,217082260,9220,9220,9220,9220,0
20241220,153100,217082260,9220,9220,9220,9220,0
20241220,153000,217082260,9220,9220,9220,9220,682
20241220,152900,210794220,9190,9190,9190,9190,0
20241220,152800,210794220,9190,9190,9190,9190,0
20241220,152700,210794220,9190,9190,9190,9190,0
20241220,152600,210794220,9190,9190,9190,9190,0
20241220,152500,210794220,9190,9190,9190,9190,0
20241220,152400,210794220,9190,9190,9190,9190,0
20241220,152300,210794220,9190,9190,9190,9190,0
20241220,152200,210794220,9190,9190,9190,9190,0
20241220,152100,210794220,9190,9190,9190,9190,0
20241220,152000,210794220,9190,9190,9190,9190,0
20241220,151900,210794220,9190,9190,9190,9190,16
20241220,151800,210647180,9190,9180,9190,9180,25
20241220,151700,210417560,9180,9180,9180,9170,225
20241220,151600,208353880,9180,9190,9220,9180,55
20241220,151500,207848860,9190,9190,9190,9190,1
20241220,151400,207839670,9180,9180,9180,9180,0
20241220,151300,207839670,9180,9180,9180,9180,1
20241220,151200,207830490,9170,9170,9170,9170,2
20241220,151100,207812150,9170,9170,9170,9170,0
20241220,151000,207812150,9170,9170,9210,9170,38
20241220,150900,207462370,9170,9170,9210,9170,22
20241220,150800,207260300,9170,9170,9210,9170,239
20241220,150700,205059950,9180,9200,9210,9170,1756
20241220,150600,188940620,9210,9210,9210,9210,7
20241220,150500,188876150,9220,9220,9220,9220,0
20241220,150400,188876150,9220,9220,9220,9220,6
20241220,150300,188820830,9210,9210,9210,9210,0
20241220,150200,188820830,9210,9210,9210,9210,1
20241220,150100,188811620,9200,9200,9200,9200,102
20241220,150000,187873220,9190,9190,9190,9190,0
20241220,145900,187873220,9190,9190,9190,9190,0
20241220,145800,187873220,9190,9190,9190,9190,0
20241220,145700,187873220,9190,9190,9190,9190,0
20241220,145600,187873220,9190,9190,9190,9190,0
20241220,145500,187873220,9190,9190,9190,9190,0
20241220,145400,187873220,9190,9190,9190,9190,0
20241220,145300,187873220,9190,9190,9190,9190,0
20241220,145200,187873220,9190,9190,9190,9190,0
20241220,145100,187873220,9190,9190,9190,9190,0
20241220,145000,187873220,9190,9190,9190,9190,0
20241220,144900,187873220,9190,9190,9190,9190,0
20241220,144800,187873220,9190,9190,9190,9190,0
20241220,144700,187873220,9190,9190,9190,9190,0
20241220,144600,187873220,9190,9190,9190,9190,2
20241220,144500,187854840,9190,9190,9190,9190,14
20241220,144400,187726180,9180,9180,9180,9180,0
20241220,144300,187726180,9180,9180,9180,9180,22
20241220,144200,187524220,9190,9190,9190,9190,0
20241220,144100,187524220,9190,9190,9190,9190,1
20241220,144000,187515030,9170,9170,9170,9170,13
20241220,143900,187395820,9190,9170,9190,9160,13
20241220,143800,187276450,9170,9170,9180,9170,354
20241220,143700,184027250,9180,9170,9180,9170,403
20241220,143600,180329840,9180,9180,9180,9180,331
20241220,143500,177291260,9190,9190,9190,9190,0
20241220,143400,177291260,9190,9190,9190,9190,22
20241220,143300,177089080,9190,9190,9190,9190,0
20241220,143200,177089080,9190,9190,9190,9190,0
20241220,143100,177089080,9190,9190,9190,9190,9
20241220,143000,177006370,9190,9190,9190,9190,0
20241220,142900,177006370,9190,9190,9190,9190,0
20241220,142800,177006370,9190,9190,9190,9190,0
20241220,142700,177006370,9190,9190,9190,9190,100
20241220,142600,176087370,9190,9190,9190,9190,0
20241220,142500,176087370,9190,9190,9190,9190,0
20241220,142400,176087370,9190,9190,9190,9190,0
20241220,142300,176087370,9190,9190,9190,9190,0
20241220,142200,176087370,9190,9190,9190,9190,0
20241220,142100,176087370,9190,9190,9190,9190,1
20241220,142000,176078180,9190,9190,9190,9190,0
20241220,141900,176078180,9190,9190,9190,9190,0
20241220,141800,176078180,9190,9190,9200,9190,592
20241220,141700,170633810,9190,9210,9210,9190,499
20241220,141600,166044350,9210,9210,9210,9210,0
20241220,141500,166044350,9210,9210,9210,9210,0
20241220,141400,166044350,9210,9210,9210,9210,0
20241220,141300,166044350,9210,9210,9210,9210,1
20241220,141200,166035140,9210,9210,9210,9210,0
20241220,141100,166035140,9210,9210,9210,9210,0
20241220,141000,166035140,9210,9210,9210,9210,1
20241220,140900,166025930,9220,9220,9220,9220,0
20241220,140800,166025930,9220,9220,9220,9220,0
20241220,140700,166025930,9220,9220,9220,9220,0
20241220,140600,166025930,9220,9220,9220,9220,0
20241220,140500,166025930,9220,9220,9220,9220,0
20241220,140400,166025930,9220,9220,9220,9220,0
20241220,140300,166025930,9220,9210,9220,9210,314
20241220,140200,163133950,9220,9220,9220,9220,633
20241220,140100,157297690,9200,9200,9200,9200,0
20241220,140000,157297690,9200,9200,9200,9200,0
20241220,135900,157297690,9200,9200,9200,9200,0
20241220,135800,157297690,9200,9200,9200,9200,0
20241220,135700,157297690,9200,9200,9200,9200,299
20241220,135600,154546890,9190,9190,9190,9190,831
20241220,135500,146910000,9170,9170,9170,9170,0
20241220,135400,146910000,9170,9170,9170,9170,0
20241220,135300,146910000,9170,9190,9190,9170,54
20241220,135200,146414330,9200,9200,9200,9200,0
20241220,135100,146414330,9200,9200,9200,9200,0
20241220,135000,146414330,9200,9200,9200,9200,0
20241220,134900,146414330,9200,9190,9200,9170,2552
20241220,134800,122995790,9190,9190,9190,9190,1
20241220,134700,122986600,9200,9200,9200,9200,0
20241220,134600,122986600,9200,9200,9200,9200,0
20241220,134500,122986600,9200,9200,9200,9200,0
20241220,134400,122986600,9200,9200,9200,9200,0
20241220,134300,122986600,9200,9200,9200,9200,0
20241220,134200,122986600,9200,9200,9200,9200,5
20241220,134100,122940600,9200,9200,9200,9200,0
20241220,134000,122940600,9200,9200,9200,9200,0
20241220,133900,122940600,9200,9200,9200,9200,0
20241220,133800,122940600,9200,9200,9200,9200,0
20241220,133700,122940600,9200,9200,9200,9200,0
20241220,133600,122940600,9200,9200,9200,9200,0
20241220,133500,122940600,9200,9200,9200,9200,0
20241220,133400,122940600,9200,9200,9200,9200,50
20241220,133300,122480600,9190,9190,9190,9190,0
20241220,133200,122480600,9190,9190,9190,9190,0
20241220,133100,122480600,9190,9190,9190,9190,0
20241220,133000,122480600,9190,9190,9190,9190,0
20241220,132900,122480600,9190,9190,9190,9190,225
20241220,132800,120412850,9190,9190,9190,9190,0
20241220,132700,120412850,9190,9190,9190,9190,0
20241220,132600,120412850,9190,9190,9190,9190,59
20241220,132500,119870640,9190,9190,9190,9190,0
20241220,132400,119870640,9190,9190,9190,9190,0
20241220,132300,119870640,9190,9190,9190,9190,0
20241220,132200,119870640,9190,9190,9190,9190,0
20241220,132100,119870640,9190,9190,9190,9190,0
20241220,132000,119870640,9190,9200,9200,9190,365
20241220,131900,116514640,9200,9200,9200,9200,0
20241220,131800,116514640,9200,9200,9200,9200,50
20241220,131700,116054640,9210,9210,9210,9210,0
20241220,131600,116054640,9210,9210,9210,9210,0
20241220,131500,116054640,9210,9210,9210,9210,0
20241220,131400,116054640,9210,9210,9210,9210,23
20241220,131300,115842810,9210,9210,9210,9210,0
20241220,131200,115842810,9210,9210,9210,9210,0
20241220,131100,115842810,9210,9210,9210,9210,51
20241220,131000,115373100,9200,9200,9200,9200,0
20241220,130900,115373100,9200,9210,9210,9200,403
20241220,130800,111664000,9220,9230,9230,9220,452
20241220,130700,107494710,9250,9250,9250,9250,0
20241220,130600,107494710,9250,9250,9250,9250,1
20241220,130500,107485460,9250,9250,9250,9250,1
20241220,130400,107476210,9250,9250,9250,9250,0
20241220,130300,107476210,9250,9250,9250,9250,0
20241220,130200,107476210,9250,9250,9250,9250,0
20241220,130100,107476210,9250,9250,9250,9250,0
20241220,130000,107476210,9250,9250,9250,9250,0
20241220,125900,107476210,9250,9250,9250,9250,0
20241220,125800,107476210,9250,9250,9250,9250,0
20241220,125700,107476210,9250,9250,9250,9250,0
20241220,125600,107476210,9250,9250,9250,9250,0
20241220,125500,107476210,9250,9250,9250,9250,1
20241220,125400,107466960,9250,9250,9250,9250,0
20241220,125300,107466960,9250,9250,9250,9250,0
20241220,125200,107466960,9250,9250,9250,9250,0
20241220,125100,107466960,9250,9250,9250,9250,0
20241220,125000,107466960,9250,9250,9250,9250,0
20241220,124900,107466960,9250,9250,9250,9250,0
20241220,124800,107466960,9250,9250,9250,9250,0
20241220,124700,107466960,9250,9250,9250,9250,0
20241220,124600,107466960,9250,9250,9250,9250,0
20241220,124500,107466960,9250,9250,9250,9250,0
20241220,124400,107466960,9250,9250,9250,9250,0
20241220,124300,107466960,9250,9250,9250,9250,0
20241220,124200,107466960,9250,9250,9250,9250,500
20241220,124100,102841960,9250,9230,9250,9230,40
20241220,124000,102472360,9220,9220,9220,9220,0
20241220,123900,102472360,9220,9220,9220,9220,0
20241220,123800,102472360,9220,9220,9220,9220,0
20241220,123700,102472360,9220,9220,9220,9220,0
20241220,123600,102472360,9220,9220,9220,9220,0
20241220,123500,102472360,9220,9220,9220,9220,0
20241220,123400,102472360,9220,9220,9220,9220,0
20241220,123300,102472360,9220,9220,9220,9220,0
20241220,123200,102472360,9220,9220,9220,9220,0
20241220,123100,102472360,9220,9220,9220,9220,0
20241220,123000,102472360,9220,9220,9220,9220,0
20241220,122900,102472360,9220,9220,9220,9220,0
20241220,122800,102472360,9220,9250,9250,9220,505
20241220,122700,97814840,9250,9250,9250,9250,0
20241220,122600,97814840,9250,9250,9250,9250,0
20241220,122500,97814840,9250,9250,9250,9250,0
20241220,122400,97814840,9250,9250,9250,9250,0
20241220,122300,97814840,9250,9250,9250,9250,0
20241220,122200,97814840,9250,9250,9250,9250,0
20241220,122100,97814840,9250,9250,9250,9250,0
20241220,122000,97814840,9250,9250,9250,9250,0
20241220,121900,97814840,9250,9250,9250,9250,2
20241220,121800,97796340,9240,9240,9240,9240,0
20241220,121700,97796340,9240,9240,9240,9240,0
20241220,121600,97796340,9240,9240,9240,9240,0
20241220,121500,97796340,9240,9240,9240,9240,38
20241220,121400,97445220,9240,9240,9240,9240,0
20241220,121300,97445220,9240,9240,9240,9240,0
20241220,121200,97445220,9240,9240,9240,9240,0
20241220,121100,97445220,9240,9240,9240,9240,1
20241220,121000,97435980,9240,9240,9240,9240,0
20241220,120900,97435980,9240,9240,9240,9240,0
20241220,120800,97435980,9240,9240,9240,9240,0
20241220,120700,97435980,9240,9240,9240,9240,0
20241220,120600,97435980,9240,9240,9240,9240,0
20241220,120500,97435980,9240,9240,9240,9240,0
20241220,120400,97435980,9240,9240,9240,9240,0
20241220,120300,97435980,9240,9240,9240,9240,0
20241220,120200,97435980,9240,9240,9240,9240,0
20241220,120100,97435980,9240,9240,9240,9240,1
20241220,120000,97426740,9220,9220,9220,9220,1
20241220,115900,97417520,9230,9230,9230,9230,0
20241220,115800,97417520,9230,9230,9230,9230,10
20241220,115700,97325220,9230,9230,9230,9230,0
20241220,115600,97325220,9230,9230,9230,9230,50
20241220,115500,96863720,9200,9200,9200,9200,1
20241220,115400,96854520,9210,9230,9230,9210,909
20241220,115300,88480250,9240,9240,9240,9240,0
20241220,115200,88480250,9240,9240,9240,9240,0
20241220,115100,88480250,9240,9240,9240,9240,0
20241220,115000,88480250,9240,9240,9240,9240,0
20241220,114900,88480250,9240,9250,9250,9240,28
20241220,114800,88221510,9240,9240,9240,9240,0
20241220,114700,88221510,9240,9240,9240,9240,0
20241220,114600,88221510,9240,9240,9240,9240,0
20241220,114500,88221510,9240,9240,9240,9240,0
20241220,114400,88221510,9240,9240,9240,9240,0
20241220,114300,88221510,9240,9240,9240,9240,0
20241220,114200,88221510,9240,9240,9240,9240,0
20241220,114100,88221510,9240,9240,9240,9240,0
20241220,114000,88221510,9240,9240,9240,9240,0
20241220,113900,88221510,9240,9240,9240,9240,0
20241220,113800,88221510,9240,9240,9240,9240,0
20241220,113700,88221510,9240,9240,9240,9240,0
20241220,113600,88221510,9240,9240,9240,9240,0
20241220,113500,88221510,9240,9240,9240,9240,23
20241220,113400,88008990,9250,9250,9250,9250,0
20241220,113300,88008990,9250,9250,9250,9250,0
20241220,113200,88008990,9250,9250,9250,9250,0
20241220,113100,88008990,9250,9250,9250,9250,51
20241220,113000,87537240,9250,9250,9250,9250,0
20241220,112900,87537240,9250,9250,9250,9250,50
20241220,112800,87074740,9250,9250,9250,9250,0
20241220,112700,87074740,9250,9250,9250,9250,0
20241220,112600,87074740,9250,9250,9250,9250,135
20241220,112500,85825990,9260,9260,9260,9260,0
20241220,112400,85825990,9260,9260,9260,9260,0
20241220,112300,85825990,9260,9260,9260,9260,0
20241220,112200,85825990,9260,9260,9260,9260,0
20241220,112100,85825990,9260,9260,9260,9260,0
20241220,112000,85825990,9260,9260,9260,9260,0
20241220,111900,85825990,9260,9260,9260,9260,0
20241220,111800,85825990,9260,9260,9260,9260,0
20241220,111700,85825990,9260,9260,9260,9260,0
20241220,111600,85825990,9260,9260,9260,9260,1
20241220,111500,85816730,9270,9270,9270,9270,0
20241220,111400,85816730,9270,9270,9270,9270,0
20241220,111300,85816730,9270,9270,9270,9270,0
20241220,111200,85816730,9270,9270,9270,9270,0
20241220,111100,85816730,9270,9270,9270,9270,0
20241220,111000,85816730,9270,9270,9270,9270,0
20241220,110900,85816730,9270,9270,9270,9270,0
20241220,110800,85816730,9270,9270,9270,9270,0
20241220,110700,85816730,9270,9270,9270,9270,0
20241220,110600,85816730,9270,9270,9270,9270,0
20241220,110500,85816730,9270,9280,9280,9270,712
20241220,110400,79215910,9310,9310,9310,9310,0
20241220,110300,79215910,9310,9310,9310,9310,0
20241220,110200,79215910,9310,9310,9310,9310,0
20241220,110100,79215910,9310,9310,9310,9310,0
20241220,110000,79215910,9310,9310,9310,9310,0
20241220,105900,79215910,9310,9310,9310,9310,0
20241220,105800,79215910,9310,9310,9310,9310,0
20241220,105700,79215910,9310,9310,9310,9310,0
20241220,105600,79215910,9310,9310,9310,9310,0
20241220,105500,79215910,9310,9290,9310,9290,201
20241220,105400,77348600,9290,9270,9290,9270,11
20241220,105300,77246610,9270,9270,9270,9270,0
20241220,105200,77246610,9270,9270,9270,9270,0
20241220,105100,77246610,9270,9270,9270,9270,0
20241220,105000,77246610,9270,9270,9270,9270,100
20241220,104900,76319610,9270,9270,9270,9270,0
20241220,104800,76319610,9270,9270,9270,9270,0
20241220,104700,76319610,9270,9270,9270,9270,0
20241220,104600,76319610,9270,9270,9270,9270,162
20241220,104500,74817870,9270,9270,9270,9270,0
20241220,104400,74817870,9270,9310,9310,9270,4
20241220,104300,74780750,9270,9270,9270,9270,0
20241220,104200,74780750,9270,9270,9270,9270,0
20241220,104100,74780750,9270,9300,9300,9270,12
20241220,104000,74669210,9270,9290,9290,9270,39
20241220,103900,74307060,9290,9290,9290,9290,1
20241220,103800,74297770,9290,9290,9290,9290,0
20241220,103700,74297770,9290,9290,9290,9290,0
20241220,103600,74297770,9290,9290,9290,9290,0
20241220,103500,74297770,9290,9290,9290,9290,0
20241220,103400,74297770,9290,9290,9290,9290,0
20241220,103300,74297770,9290,9290,9290,9290,0
20241220,103200,74297770,9290,9290,9290,9290,0
20241220,103100,74297770,9290,9290,9290,9290,0
20241220,103000,74297770,9290,9290,9290,9290,0
20241220,102900,74297770,9290,9290,9290,9290,0
20241220,102800,74297770,9290,9290,9290,9290,0
20241220,102700,74297770,9290,9290,9290,9290,244
20241220,102600,72031010,9290,9290,9290,9290,0
20241220,102500,72031010,9290,9290,9290,9290,0
20241220,102400,72031010,9290,9290,9290,9290,0
20241220,102300,72031010,9290,9290,9290,9290,0
20241220,102200,72031010,9290,9300,9300,9290,286
20241220,102100,69371370,9300,9300,9300,9300,4
20241220,102000,69334170,9300,9300,9300,9300,1
20241220,101900,69324870,9280,9280,9280,9280,301
20241220,101800,66531590,9280,9280,9280,9280,0
20241220,101700,66531590,9280,9280,9280,9280,0
20241220,101600,66531590,9280,9280,9280,9280,13
20241220,101500,66410950,9310,9310,9310,9310,0
20241220,101400,66410950,9310,9310,9310,9310,1
20241220,101300,66401640,9280,9280,9310,9280,81
20241220,101200,65649930,9280,9280,9280,9280,0
20241220,101100,65649930,9280,9280,9280,9280,13
20241220,101000,65529290,9280,9280,9280,9280,0
20241220,100900,65529290,9280,9280,9280,9280,1
20241220,100800,65520010,9310,9310,9310,9310,10
20241220,100700,65426910,9280,9310,9310,9280,325
20241220,100600,62410610,9280,9280,9280,9280,106
20241220,100500,61426930,9300,9300,9300,9300,0
20241220,100400,61426930,9300,9290,9300,9290,315
20241220,100300,58498050,9270,9270,9270,9270,413
20241220,100200,54669540,9260,9260,9260,9260,0
20241220,100100,54669540,9260,9260,9260,9260,0
20241220,100000,54669540,9260,9260,9260,9260,13
20241220,095900,54549160,9260,9260,9260,9260,30
20241220,095800,54271360,9260,9260,9260,9260,0
20241220,095700,54271360,9260,9260,9260,9260,0
20241220,095600,54271360,9260,9260,9260,9260,4
20241220,095500,54234320,9260,9260,9260,9260,3
20241220,095400,54206540,9260,9260,9260,9260,0
20241220,095300,54206540,9260,9260,9260,9260,1
20241220,095200,54197280,9260,9260,9260,9260,168
20241220,095100,52641600,9270,9270,9270,9270,0
20241220,095000,52641600,9270,9270,9270,9270,0
20241220,094900,52641600,9270,9270,9270,9270,0
20241220,094800,52641600,9270,9270,9270,9270,0
20241220,094700,52641600,9270,9270,9270,9270,0
20241220,094600,52641600,9270,9270,9280,9270,20
20241220,094500,52456120,9270,9270,9270,9270,0
20241220,094400,52456120,9270,9270,9270,9270,0
20241220,094300,52456120,9270,9270,9270,9270,5
20241220,094200,52409770,9270,9270,9270,9270,3
20241220,094100,52381960,9270,9270,9270,9270,0
20241220,094000,52381960,9270,9270,9270,9270,6
20241220,093900,52326340,9270,9260,9270,9260,19
20241220,093800,52150260,9270,9260,9270,9260,204
20241220,093700,50259190,9250,9250,9250,9250,35
20241220,093600,49935440,9250,9240,9250,9240,266
20241220,093500,47477420,9230,9230,9230,9230,400
20241220,093400,43785420,9250,9210,9250,9210,13
20241220,093300,43665590,9230,9230,9230,9230,1
20241220,093200,43656360,9220,9220,9220,9220,0
20241220,093100,43656360,9220,9220,9220,9220,0
20241220,093000,43656360,9220,9210,9220,9210,121
20241220,092900,42540840,9200,9200,9200,9200,50
20241220,092800,42080840,9190,9190,9190,9190,114
20241220,092700,41033180,9200,9200,9200,9200,1
20241220,092600,41023980,9200,9220,9220,9200,157
20241220,092500,39577860,9300,9300,9300,9300,0
20241220,092400,39577860,9300,9200,9300,9200,28
20241220,092300,39319310,9200,9200,9200,9200,0
20241220,092200,39319310,9200,9200,9200,9190,910
20241220,092100,30952790,9200,9200,9200,9200,288
20241220,092000,28303190,9210,9210,9210,9210,26
20241220,091900,28063730,9210,9210,9210,9210,0
20241220,091800,28063730,9210,9210,9210,9210,0
20241220,091700,28063730,9210,9220,9220,9210,222
20241220,091600,26018610,9220,9220,9220,9220,0
20241220,091500,26018610,9220,9250,9310,9220,229
20241220,091400,23903710,9310,9250,9310,9250,1069
20241220,091300,14014170,9250,9250,9250,9250,0
20241220,091200,14014170,9250,9260,9280,9250,557
20241220,091100,8857200,9340,9340,9340,9340,0
20241220,091000,8857200,9340,9270,9340,9270,100
20241220,090900,7925750,9260,9270,9270,9260,281
20241220,090800,5321190,9270,9290,9290,9270,20
20241220,090700,5135690,9290,9300,9300,9290,493
20241220,090600,551060,9340,9340,9340,9340,1
20241220,090500,541720,9340,9340,9340,9340,0
20241220,090400,541720,9340,9340,9340,9340,0
20241220,090300,541720,9340,9340,9340,9340,0
20241220,090200,541720,9340,9340,9340,9340,0
20241220,090100,541720,9340,9340,9340,9340,0
20241220,090000,541720,9340,9340,9340,9340,58