KissMeData/002100/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,183600,196367210,9100,9100,9100,9100,4720
20241226,183500,196367210,9100,9100,9100,9100,0
20241226,183400,196367210,9100,9100,9100,9100,0
20241226,183300,196367210,9100,9100,9100,9100,0
20241226,183200,196367210,9100,9100,9100,9100,0
20241226,183100,196367210,9100,9100,9100,9100,0
20241226,183000,196367210,9100,9100,9100,9100,0
20241226,182900,196367210,9100,9100,9100,9100,0
20241226,182800,196367210,9100,9100,9100,9100,0
20241226,182700,196367210,9100,9100,9100,9100,0
20241226,182600,196367210,9100,9100,9100,9100,0
20241226,182500,196367210,9100,9100,9100,9100,0
20241226,182400,196367210,9100,9100,9100,9100,0
20241226,182300,196367210,9100,9100,9100,9100,0
20241226,182200,196367210,9100,9100,9100,9100,0
20241226,182100,196367210,9100,9100,9100,9100,0
20241226,182000,196367210,9100,9100,9100,9100,0
20241226,181900,196367210,9100,9100,9100,9100,0
20241226,181800,196367210,9100,9100,9100,9100,0
20241226,181700,196367210,9100,9100,9100,9100,0
20241226,181600,196367210,9100,9100,9100,9100,0
20241226,181500,196367210,9100,9100,9100,9100,0
20241226,181400,196367210,9100,9100,9100,9100,0
20241226,181300,196367210,9100,9100,9100,9100,0
20241226,181200,196367210,9100,9100,9100,9100,0
20241226,181100,196367210,9100,9100,9100,9100,0
20241226,181000,196367210,9100,9100,9100,9100,0
20241226,180900,196367210,9100,9100,9100,9100,0
20241226,180800,196367210,9100,9100,9100,9100,0
20241226,180700,196367210,9100,9100,9100,9100,0
20241226,180600,196367210,9100,9100,9100,9100,4720
20241226,180500,196367210,9100,9100,9100,9100,0
20241226,180400,196367210,9100,9100,9100,9100,0
20241226,180300,196367210,9100,9100,9100,9100,0
20241226,180200,196367210,9100,9100,9100,9100,0
20241226,180100,196367210,9100,9100,9100,9100,0
20241226,180000,196367210,9100,9100,9100,9100,0
20241226,175900,196367210,9100,9100,9100,9100,0
20241226,175800,196367210,9100,9100,9100,9100,0
20241226,175700,196367210,9100,9100,9100,9100,0
20241226,175600,196367210,9100,9100,9100,9100,0
20241226,175500,196367210,9100,9100,9100,9100,0
20241226,175400,196367210,9100,9100,9100,9100,0
20241226,175300,196367210,9100,9100,9100,9100,0
20241226,175200,196367210,9100,9100,9100,9100,0
20241226,175100,196367210,9100,9100,9100,9100,0
20241226,175000,196367210,9100,9100,9100,9100,0
20241226,174900,196367210,9100,9100,9100,9100,0
20241226,174800,196367210,9100,9100,9100,9100,0
20241226,174700,196367210,9100,9100,9100,9100,0
20241226,174600,196367210,9100,9100,9100,9100,0
20241226,174500,196367210,9100,9100,9100,9100,0
20241226,174400,196367210,9100,9100,9100,9100,0
20241226,174300,196367210,9100,9100,9100,9100,0
20241226,174200,196367210,9100,9100,9100,9100,0
20241226,174100,196367210,9100,9100,9100,9100,0
20241226,174000,196367210,9100,9100,9100,9100,0
20241226,173900,196367210,9100,9100,9100,9100,0
20241226,173800,196367210,9100,9100,9100,9100,0
20241226,173700,196367210,9100,9100,9100,9100,0
20241226,173600,196367210,9100,9100,9100,9100,4720
20241226,173500,196367210,9100,9100,9100,9100,0
20241226,173400,196367210,9100,9100,9100,9100,0
20241226,173300,196367210,9100,9100,9100,9100,0
20241226,173200,196367210,9100,9100,9100,9100,0
20241226,173100,196367210,9100,9100,9100,9100,0
20241226,173000,196367210,9100,9100,9100,9100,0
20241226,172900,196367210,9100,9100,9100,9100,0
20241226,172800,196367210,9100,9100,9100,9100,0
20241226,172700,196367210,9100,9100,9100,9100,0
20241226,172600,196367210,9100,9100,9100,9100,0
20241226,172500,196367210,9100,9100,9100,9100,0
20241226,172400,196367210,9100,9100,9100,9100,0
20241226,172300,196367210,9100,9100,9100,9100,0
20241226,172200,196367210,9100,9100,9100,9100,0
20241226,172100,196367210,9100,9100,9100,9100,0
20241226,172000,196367210,9100,9100,9100,9100,0
20241226,171900,196367210,9100,9100,9100,9100,0
20241226,171800,196367210,9100,9100,9100,9100,0
20241226,171700,196367210,9100,9100,9100,9100,0
20241226,171600,196367210,9100,9100,9100,9100,0
20241226,171500,196367210,9100,9100,9100,9100,0
20241226,171400,196367210,9100,9100,9100,9100,0
20241226,171300,196367210,9100,9100,9100,9100,0
20241226,171200,196367210,9100,9100,9100,9100,0
20241226,171100,196367210,9100,9100,9100,9100,0
20241226,171000,196367210,9100,9100,9100,9100,0
20241226,170900,196367210,9100,9100,9100,9100,0
20241226,170800,196367210,9100,9100,9100,9100,0
20241226,170700,196367210,9100,9100,9100,9100,0
20241226,170600,196367210,9100,9100,9100,9100,4720
20241226,170500,196367210,9100,9100,9100,9100,0
20241226,170400,196367210,9100,9100,9100,9100,0
20241226,170300,196367210,9100,9100,9100,9100,0
20241226,170200,196367210,9100,9100,9100,9100,0
20241226,170100,196367210,9100,9100,9100,9100,0
20241226,170000,196367210,9100,9100,9100,9100,0
20241226,165900,196367210,9100,9100,9100,9100,0
20241226,165800,196367210,9100,9100,9100,9100,0
20241226,165700,196367210,9100,9100,9100,9100,0
20241226,165600,196367210,9100,9100,9100,9100,0
20241226,165500,196367210,9100,9100,9100,9100,0
20241226,165400,196367210,9100,9100,9100,9100,0
20241226,165300,196367210,9100,9100,9100,9100,0
20241226,165200,196367210,9100,9100,9100,9100,0
20241226,165100,196367210,9100,9100,9100,9100,0
20241226,165000,196367210,9100,9100,9100,9100,0
20241226,164900,196367210,9100,9100,9100,9100,0
20241226,164800,196367210,9100,9100,9100,9100,0
20241226,164700,196367210,9100,9100,9100,9100,0
20241226,164600,196367210,9100,9100,9100,9100,0
20241226,164500,196367210,9100,9100,9100,9100,0
20241226,164400,196367210,9100,9100,9100,9100,0
20241226,164300,196367210,9100,9100,9100,9100,0
20241226,164200,196367210,9100,9100,9100,9100,0
20241226,164100,196367210,9100,9100,9100,9100,0
20241226,164000,196367210,9100,9100,9100,9100,0
20241226,163900,196367210,9100,9100,9100,9100,0
20241226,163800,196367210,9100,9100,9100,9100,0
20241226,163700,196367210,9100,9100,9100,9100,0
20241226,163600,196367210,9100,9100,9100,9100,4720
20241226,163500,196367210,9100,9100,9100,9100,0
20241226,163400,196367210,9100,9100,9100,9100,0
20241226,163300,196367210,9100,9100,9100,9100,0
20241226,163200,196367210,9100,9100,9100,9100,0
20241226,163100,196367210,9100,9100,9100,9100,0
20241226,163000,196367210,9100,9100,9100,9100,0
20241226,162900,196367210,9100,9100,9100,9100,0
20241226,162800,196367210,9100,9100,9100,9100,0
20241226,162700,196367210,9100,9100,9100,9100,0
20241226,162600,196367210,9100,9100,9100,9100,0
20241226,162500,196367210,9100,9100,9100,9100,0
20241226,162400,196367210,9100,9100,9100,9100,0
20241226,162300,196367210,9100,9100,9100,9100,0
20241226,162200,196367210,9100,9100,9100,9100,0
20241226,162100,196367210,9100,9100,9100,9100,0
20241226,162000,196367210,9100,9100,9100,9100,0
20241226,161900,196367210,9100,9100,9100,9100,0
20241226,161800,196367210,9100,9100,9100,9100,0
20241226,161700,196367210,9100,9100,9100,9100,0
20241226,161600,196367210,9100,9100,9100,9100,0
20241226,161500,196367210,9100,9100,9100,9100,0
20241226,161400,196367210,9100,9100,9100,9100,0
20241226,161300,196367210,9100,9100,9100,9100,0
20241226,161200,196367210,9100,9100,9100,9100,0
20241226,161100,196367210,9100,9100,9100,9100,0
20241226,161000,196367210,9100,9100,9100,9100,0
20241226,160900,196367210,9100,9100,9100,9100,0
20241226,160800,196367210,9100,9100,9100,9100,0
20241226,160700,196367210,9100,9100,9100,9100,0
20241226,160600,196367210,9100,9100,9100,9100,4720
20241226,160500,196367210,9100,9100,9100,9100,0
20241226,160400,196367210,9100,9100,9100,9100,0
20241226,160300,196367210,9100,9100,9100,9100,0
20241226,160200,196367210,9100,9100,9100,9100,0
20241226,160100,196367210,9100,9100,9100,9100,0
20241226,160000,196367210,9100,9100,9100,9100,0
20241226,155900,196367210,9100,9100,9100,9100,0
20241226,155800,196367210,9100,9100,9100,9100,0
20241226,155700,196367210,9100,9100,9100,9100,0
20241226,155600,196367210,9100,9100,9100,9100,0
20241226,155500,196367210,9100,9100,9100,9100,0
20241226,155400,196367210,9100,9100,9100,9100,0
20241226,155300,196367210,9100,9100,9100,9100,0
20241226,155200,196367210,9100,9100,9100,9100,0
20241226,155100,196367210,9100,9100,9100,9100,0
20241226,155000,196367210,9100,9100,9100,9100,0
20241226,154900,196367210,9100,9100,9100,9100,0
20241226,154800,196367210,9100,9100,9100,9100,0
20241226,154700,196367210,9100,9100,9100,9100,0
20241226,154600,196367210,9100,9100,9100,9100,0
20241226,154500,196367210,9100,9100,9100,9100,0
20241226,154400,196367210,9100,9100,9100,9100,0
20241226,154300,196367210,9100,9100,9100,9100,0
20241226,154200,196367210,9100,9100,9100,9100,0
20241226,154100,196367210,9100,9100,9100,9100,0
20241226,154000,196367210,9100,9100,9100,9100,0
20241226,153900,196367210,9100,9100,9100,9100,0
20241226,153800,196367210,9100,9100,9100,9100,0
20241226,153700,196367210,9100,9100,9100,9100,0
20241226,153600,196367210,9100,9100,9100,9100,4720
20241226,153500,196367210,9100,9100,9100,9100,0
20241226,153400,196367210,9100,9100,9100,9100,0
20241226,153300,196367210,9100,9100,9100,9100,0
20241226,153200,196367210,9100,9100,9100,9100,0
20241226,153100,196367210,9100,9100,9100,9100,0
20241226,153000,196367210,9100,9100,9100,9100,4720
20241226,152900,153415210,9200,9200,9200,9200,0
20241226,152800,153415210,9200,9200,9200,9200,0
20241226,152700,153415210,9200,9200,9200,9200,0
20241226,152600,153415210,9200,9200,9200,9200,0
20241226,152500,153415210,9200,9200,9200,9200,0
20241226,152400,153415210,9200,9200,9200,9200,0
20241226,152300,153415210,9200,9200,9200,9200,0
20241226,152200,153415210,9200,9200,9200,9200,0
20241226,152100,153415210,9200,9200,9200,9200,0
20241226,152000,153415210,9200,9200,9200,9200,0
20241226,151900,153415210,9200,9200,9200,9200,0
20241226,151800,153415210,9200,9180,9200,9180,1000
20241226,151700,144221320,9160,9160,9160,9160,1
20241226,151600,144212160,9170,9170,9170,9170,0
20241226,151500,144212160,9170,9160,9170,9160,76
20241226,151400,143515990,9190,9170,9190,9170,130
20241226,151300,142322710,9160,9160,9160,9160,196
20241226,151200,140527350,9160,9150,9160,9150,2
20241226,151100,140509040,9150,9150,9150,9150,2
20241226,151000,140490740,9140,9140,9140,9140,12
20241226,150900,140381060,9160,9160,9160,9160,0
20241226,150800,140381060,9160,9150,9160,9150,66
20241226,150700,139776510,9160,9160,9160,9160,0
20241226,150600,139776510,9160,9140,9160,9140,298
20241226,150500,137052740,9150,9150,9150,9150,570
20241226,150400,131837240,9160,9160,9160,9160,7
20241226,150300,131773120,9160,9160,9160,9160,8
20241226,150200,131699840,9180,9180,9180,9180,0
20241226,150100,131699840,9180,9180,9180,9180,0
20241226,150000,131699840,9180,9180,9180,9180,0
20241226,145900,131699840,9180,9160,9180,9160,27
20241226,145800,131452470,9170,9170,9170,9170,0
20241226,145700,131452470,9170,9170,9170,9170,0
20241226,145600,131452470,9170,9170,9170,9170,0
20241226,145500,131452470,9170,9170,9170,9170,0
20241226,145400,131452470,9170,9170,9170,9170,0
20241226,145300,131452470,9170,9170,9170,9170,0
20241226,145200,131452470,9170,9170,9170,9170,0
20241226,145100,131452470,9170,9170,9170,9170,2
20241226,145000,131434130,9170,9170,9170,9170,10
20241226,144900,131342430,9160,9160,9160,9160,0
20241226,144800,131342430,9160,9160,9160,9160,0
20241226,144700,131342430,9160,9160,9160,9160,2
20241226,144600,131324110,9160,9160,9160,9160,0
20241226,144500,131324110,9160,9160,9160,9160,1
20241226,144400,131314950,9160,9160,9160,9160,0
20241226,144300,131314950,9160,9160,9160,9160,0
20241226,144200,131314950,9160,9160,9160,9160,0
20241226,144100,131314950,9160,9160,9160,9160,319
20241226,144000,128392910,9180,9170,9180,9170,17
20241226,143900,128237010,9180,9180,9180,9180,0
20241226,143800,128237010,9180,9180,9180,9180,5
20241226,143700,128191110,9170,9170,9170,9170,0
20241226,143600,128191110,9170,9170,9170,9170,1
20241226,143500,128181940,9170,9170,9170,9170,0
20241226,143400,128181940,9170,9170,9170,9170,9
20241226,143300,128099410,9170,9170,9170,9170,0
20241226,143200,128099410,9170,9170,9170,9170,0
20241226,143100,128099410,9170,9170,9170,9170,1
20241226,143000,128090240,9160,9160,9160,9160,0
20241226,142900,128090240,9160,9160,9160,9160,300
20241226,142800,125342240,9170,9170,9170,9170,0
20241226,142700,125342240,9170,9170,9170,9170,20
20241226,142600,125158840,9170,9170,9170,9170,0
20241226,142500,125158840,9170,9170,9170,9170,1
20241226,142400,125149670,9170,9170,9200,9170,221
20241226,142300,123117390,9160,9170,9170,9150,302
20241226,142200,120351760,9180,9170,9180,9170,113
20241226,142100,119315540,9190,9190,9190,9190,0
20241226,142000,119315540,9190,9190,9190,9190,0
20241226,141900,119315540,9190,9190,9190,9190,0
20241226,141800,119315540,9190,9180,9190,9180,27
20241226,141700,119067430,9180,9180,9180,9180,0
20241226,141600,119067430,9180,9180,9190,9180,5
20241226,141500,119021520,9180,9180,9190,9180,46
20241226,141400,118598820,9180,9180,9180,9180,2
20241226,141300,118580460,9190,9180,9190,9180,3
20241226,141200,118552910,9180,9180,9180,9180,0
20241226,141100,118552910,9180,9180,9180,9180,2
20241226,141000,118534550,9170,9170,9170,9170,0
20241226,140900,118534550,9170,9170,9170,9170,0
20241226,140800,118534550,9170,9170,9170,9160,101
20241226,140700,117609340,9180,9180,9180,9180,10
20241226,140600,117517540,9170,9170,9170,9170,0
20241226,140500,117517540,9170,9170,9170,9170,0
20241226,140400,117517540,9170,9170,9170,9170,1
20241226,140300,117508370,9170,9170,9170,9170,0
20241226,140200,117508370,9170,9170,9170,9170,0
20241226,140100,117508370,9170,9170,9170,9170,435
20241226,140000,113519420,9170,9170,9170,9170,30
20241226,135900,113244320,9180,9180,9180,9180,0
20241226,135800,113244320,9180,9180,9180,9180,0
20241226,135700,113244320,9180,9180,9180,9180,0
20241226,135600,113244320,9180,9180,9180,9180,45
20241226,135500,112831220,9180,9190,9190,9180,490
20241226,135400,108333010,9180,9180,9180,9180,0
20241226,135300,108333010,9180,9180,9180,9180,4
20241226,135200,108296290,9170,9170,9170,9170,4
20241226,135100,108259610,9170,9170,9170,9170,0
20241226,135000,108259610,9170,9170,9170,9170,63
20241226,134900,107681900,9180,9180,9180,9180,13
20241226,134800,107562560,9180,9180,9180,9180,6
20241226,134700,107507480,9180,9180,9180,9180,180
20241226,134600,105855080,9180,9180,9180,9180,187
20241226,134500,104138420,9190,9190,9190,9190,0
20241226,134400,104138420,9190,9190,9190,9190,0
20241226,134300,104138420,9190,9190,9190,9190,0
20241226,134200,104138420,9190,9190,9190,9190,0
20241226,134100,104138420,9190,9190,9190,9190,45
20241226,134000,103724870,9190,9190,9190,9190,0
20241226,133900,103724870,9190,9190,9190,9190,0
20241226,133800,103724870,9190,9190,9190,9190,0
20241226,133700,103724870,9190,9190,9190,9190,0
20241226,133600,103724870,9190,9190,9190,9190,0
20241226,133500,103724870,9190,9190,9190,9190,0
20241226,133400,103724870,9190,9190,9190,9190,0
20241226,133300,103724870,9190,9190,9190,9190,0
20241226,133200,103724870,9190,9190,9190,9190,0
20241226,133100,103724870,9190,9190,9190,9190,0
20241226,133000,103724870,9190,9190,9190,9190,0
20241226,132900,103724870,9190,9190,9190,9190,32
20241226,132800,103430790,9200,9200,9200,9200,0
20241226,132700,103430790,9200,9200,9200,9200,1
20241226,132600,103421590,9190,9190,9190,9190,0
20241226,132500,103421590,9190,9190,9190,9190,0
20241226,132400,103421590,9190,9190,9190,9190,0
20241226,132300,103421590,9190,9180,9190,9180,520
20241226,132200,98643770,9170,9170,9170,9170,0
20241226,132100,98643770,9170,9180,9180,9170,94
20241226,132000,97781750,9190,9190,9190,9190,0
20241226,131900,97781750,9190,9190,9190,9190,0
20241226,131800,97781750,9190,9190,9190,9190,0
20241226,131700,97781750,9190,9190,9190,9190,0
20241226,131600,97781750,9190,9190,9190,9190,0
20241226,131500,97781750,9190,9190,9190,9190,0
20241226,131400,97781750,9190,9190,9190,9190,0
20241226,131300,97781750,9190,9190,9190,9190,0
20241226,131200,97781750,9190,9190,9190,9190,0
20241226,131100,97781750,9190,9190,9190,9190,0
20241226,131000,97781750,9190,9190,9190,9190,0
20241226,130900,97781750,9190,9180,9190,9180,13
20241226,130800,97662290,9180,9180,9180,9180,201
20241226,130700,95817110,9180,9180,9180,9180,1
20241226,130600,95807930,9180,9210,9210,9180,500
20241226,130500,91215180,9210,9200,9210,9200,536
20241226,130400,86278630,9200,9200,9200,9200,0
20241226,130300,86278630,9200,9200,9200,9200,0
20241226,130200,86278630,9200,9200,9200,9200,0
20241226,130100,86278630,9200,9200,9200,9200,0
20241226,130000,86278630,9200,9200,9200,9200,1
20241226,125900,86269430,9190,9190,9190,9190,0
20241226,125800,86269430,9190,9190,9190,9190,0
20241226,125700,86269430,9190,9200,9200,9190,15
20241226,125600,86131570,9220,9220,9220,9220,0
20241226,125500,86131570,9220,9190,9230,9190,55
20241226,125400,85625320,9220,9220,9220,9220,0
20241226,125300,85625320,9220,9220,9220,9220,0
20241226,125200,85625320,9220,9220,9220,9220,0
20241226,125100,85625320,9220,9220,9220,9220,1
20241226,125000,85616100,9230,9200,9230,9200,12
20241226,124900,85505460,9210,9210,9210,9210,0
20241226,124800,85505460,9210,9200,9210,9200,2
20241226,124700,85487050,9210,9180,9230,9180,23
20241226,124600,85275260,9220,9170,9220,9170,549
20241226,124500,80236400,9170,9170,9170,9170,0
20241226,124400,80236400,9170,9190,9190,9170,1862
20241226,124300,63159730,9230,9230,9230,9230,0
20241226,124200,63159730,9230,9230,9230,9230,0
20241226,124100,63159730,9230,9230,9230,9230,0
20241226,124000,63159730,9230,9200,9230,9200,2
20241226,123900,63141300,9190,9190,9190,9190,0
20241226,123800,63141300,9190,9210,9210,9190,10
20241226,123700,63049320,9230,9230,9230,9230,0
20241226,123600,63049320,9230,9230,9230,9230,0
20241226,123500,63049320,9230,9200,9230,9200,2
20241226,123400,63030890,9220,9200,9220,9200,2
20241226,123300,63012470,9200,9210,9210,9200,300
20241226,123200,60252450,9230,9230,9230,9230,0
20241226,123100,60252450,9230,9230,9230,9230,0
20241226,123000,60252450,9230,9210,9230,9210,2
20241226,122900,60234010,9200,9200,9200,9200,0
20241226,122800,60234010,9200,9200,9200,9200,0
20241226,122700,60234010,9200,9200,9200,9200,0
20241226,122600,60234010,9200,9200,9200,9200,0
20241226,122500,60234010,9200,9200,9200,9200,0
20241226,122400,60234010,9200,9200,9200,9200,0
20241226,122300,60234010,9200,9210,9230,9200,3
20241226,122200,60206370,9240,9210,9240,9210,2
20241226,122100,60187920,9230,9230,9230,9230,0
20241226,122000,60187920,9230,9210,9230,9210,2
20241226,121900,60169480,9210,9210,9210,9210,0
20241226,121800,60169480,9210,9210,9210,9210,0
20241226,121700,60169480,9210,9210,9210,9210,0
20241226,121600,60169480,9210,9210,9210,9210,2
20241226,121500,60151060,9210,9210,9210,9210,0
20241226,121400,60151060,9210,9210,9210,9210,0
20241226,121300,60151060,9210,9210,9210,9210,0
20241226,121200,60151060,9210,9210,9210,9210,0
20241226,121100,60151060,9210,9210,9210,9210,0
20241226,121000,60151060,9210,9210,9210,9210,1
20241226,120900,60141850,9200,9200,9200,9200,0
20241226,120800,60141850,9200,9200,9200,9200,0
20241226,120700,60141850,9200,9200,9200,9200,315
20241226,120600,57243850,9210,9210,9210,9210,3
20241226,120500,57216220,9210,9210,9210,9210,0
20241226,120400,57216220,9210,9210,9210,9210,0
20241226,120300,57216220,9210,9210,9210,9210,0
20241226,120200,57216220,9210,9210,9210,9210,2
20241226,120100,57197800,9210,9210,9210,9210,0
20241226,120000,57197800,9210,9210,9210,9210,1
20241226,115900,57188590,9200,9200,9200,9200,401
20241226,115800,53499390,9200,9200,9200,9200,0
20241226,115700,53499390,9200,9200,9200,9200,0
20241226,115600,53499390,9200,9200,9200,9200,10
20241226,115500,53407390,9190,9190,9190,9190,0
20241226,115400,53407390,9190,9190,9190,9190,0
20241226,115300,53407390,9190,9190,9190,9190,0
20241226,115200,53407390,9190,9190,9190,9190,2
20241226,115100,53389010,9180,9190,9190,9180,7
20241226,115000,53324700,9190,9190,9190,9190,4
20241226,114900,53287940,9190,9190,9190,9190,0
20241226,114800,53287940,9190,9190,9190,9190,1
20241226,114700,53278750,9190,9190,9190,9190,1
20241226,114600,53269560,9180,9190,9190,9180,100
20241226,114500,52351520,9190,9190,9190,9190,0
20241226,114400,52351520,9190,9190,9190,9190,0
20241226,114300,52351520,9190,9190,9190,9190,0
20241226,114200,52351520,9190,9190,9190,9190,1
20241226,114100,52342330,9190,9190,9190,9190,1
20241226,114000,52333140,9190,9190,9190,9190,1
20241226,113900,52323950,9180,9180,9180,9180,5
20241226,113800,52278050,9190,9190,9190,9190,1
20241226,113700,52268860,9190,9190,9190,9190,0
20241226,113600,52268860,9190,9180,9190,9180,151
20241226,113500,50882670,9190,9190,9210,9190,467
20241226,113400,46586300,9190,9190,9190,9190,82
20241226,113300,45832720,9200,9200,9200,9200,4
20241226,113200,45795920,9200,9200,9200,9200,0
20241226,113100,45795920,9200,9200,9200,9200,0
20241226,113000,45795920,9200,9200,9200,9200,1
20241226,112900,45786720,9200,9200,9210,9190,25
20241226,112800,45556840,9200,9200,9200,9200,0
20241226,112700,45556840,9200,9200,9200,9200,0
20241226,112600,45556840,9200,9200,9200,9200,0
20241226,112500,45556840,9200,9200,9200,9200,0
20241226,112400,45556840,9200,9200,9200,9200,0
20241226,112300,45556840,9200,9200,9200,9200,0
20241226,112200,45556840,9200,9200,9200,9200,0
20241226,112100,45556840,9200,9200,9200,9200,0
20241226,112000,45556840,9200,9200,9200,9200,5
20241226,111900,45510840,9200,9200,9200,9200,0
20241226,111800,45510840,9200,9200,9200,9200,0
20241226,111700,45510840,9200,9200,9200,9200,0
20241226,111600,45510840,9200,9200,9200,9200,11
20241226,111500,45409640,9210,9210,9210,9210,0
20241226,111400,45409640,9210,9210,9210,9210,0
20241226,111300,45409640,9210,9210,9210,9210,0
20241226,111200,45409640,9210,9210,9210,9210,0
20241226,111100,45409640,9210,9210,9210,9210,0
20241226,111000,45409640,9210,9210,9210,9210,1
20241226,110900,45400430,9200,9200,9200,9200,0
20241226,110800,45400430,9200,9200,9200,9200,1
20241226,110700,45391230,9190,9190,9190,9190,5
20241226,110600,45345280,9200,9200,9200,9200,88
20241226,110500,44535680,9200,9200,9200,9200,0
20241226,110400,44535680,9200,9200,9200,9200,0
20241226,110300,44535680,9200,9200,9200,9200,0
20241226,110200,44535680,9200,9200,9200,9200,0
20241226,110100,44535680,9200,9200,9200,9200,1
20241226,110000,44526480,9200,9200,9200,9200,274
20241226,105900,42005680,9190,9190,9190,9190,0
20241226,105800,42005680,9190,9190,9190,9190,0
20241226,105700,42005680,9190,9190,9190,9190,0
20241226,105600,42005680,9190,9190,9190,9190,10
20241226,105500,41913780,9190,9190,9190,9190,1
20241226,105400,41904590,9200,9200,9200,9200,0
20241226,105300,41904590,9200,9200,9200,9200,0
20241226,105200,41904590,9200,9200,9200,9200,50
20241226,105100,41444590,9200,9200,9200,9200,0
20241226,105000,41444590,9200,9200,9200,9200,1
20241226,104900,41435390,9190,9190,9190,9190,0
20241226,104800,41435390,9190,9190,9190,9190,20
20241226,104700,41251590,9190,9190,9190,9190,0
20241226,104600,41251590,9190,9190,9190,9190,0
20241226,104500,41251590,9190,9190,9190,9190,0
20241226,104400,41251590,9190,9190,9190,9190,0
20241226,104300,41251590,9190,9190,9190,9190,0
20241226,104200,41251590,9190,9190,9190,9190,20
20241226,104100,41067790,9200,9240,9240,9200,548
20241226,104000,36025630,9210,9210,9210,9210,1
20241226,103900,36016420,9240,9220,9240,9210,1065
20241226,103800,26206500,9230,9230,9230,9230,0
20241226,103700,26206500,9230,9230,9230,9230,0
20241226,103600,26206500,9230,9230,9230,9230,0
20241226,103500,26206500,9230,9230,9230,9230,0
20241226,103400,26206500,9230,9230,9230,9230,10
20241226,103300,26114200,9230,9230,9230,9230,8
20241226,103200,26040360,9230,9230,9230,9230,3
20241226,103100,26012670,9240,9240,9240,9240,1
20241226,103000,26003430,9240,9240,9240,9240,0
20241226,102900,26003430,9240,9240,9240,9240,0
20241226,102800,26003430,9240,9240,9240,9240,0
20241226,102700,26003430,9240,9240,9240,9240,0
20241226,102600,26003430,9240,9240,9240,9240,0
20241226,102500,26003430,9240,9240,9240,9240,0
20241226,102400,26003430,9240,9240,9240,9240,0
20241226,102300,26003430,9240,9240,9240,9240,0
20241226,102200,26003430,9240,9240,9240,9240,2
20241226,102100,25984950,9240,9240,9240,9240,4
20241226,102000,25947990,9240,9240,9240,9240,2
20241226,101900,25929510,9250,9250,9250,9250,0
20241226,101800,25929510,9250,9250,9250,9250,0
20241226,101700,25929510,9250,9250,9250,9250,0
20241226,101600,25929510,9250,9250,9250,9250,0
20241226,101500,25929510,9250,9250,9250,9250,0
20241226,101400,25929510,9250,9250,9250,9250,0
20241226,101300,25929510,9250,9250,9250,9240,7
20241226,101200,25864770,9240,9240,9240,9240,3
20241226,101100,25837050,9250,9240,9250,9240,2
20241226,101000,25818560,9210,9220,9220,9210,58
20241226,100900,25284130,9250,9240,9250,9240,11
20241226,100800,25182390,9250,9240,9250,9240,15
20241226,100700,25043680,9250,9250,9250,9250,0
20241226,100600,25043680,9250,9240,9250,9240,2
20241226,100500,25025190,9210,9210,9210,9210,10
20241226,100400,24933090,9240,9230,9240,9210,102
20241226,100300,23993290,9250,9240,9250,9240,11
20241226,100200,23891640,9250,9250,9250,9250,0
20241226,100100,23891640,9250,9250,9250,9250,0
20241226,100000,23891640,9250,9240,9250,9240,66
20241226,095900,23281150,9250,9250,9250,9250,1
20241226,095800,23271900,9250,9240,9250,9240,300
20241226,095700,20496950,9240,9240,9240,9240,0
20241226,095600,20496950,9240,9240,9240,9240,0
20241226,095500,20496950,9240,9240,9240,9240,0
20241226,095400,20496950,9240,9240,9240,9240,0
20241226,095300,20496950,9240,9240,9240,9240,0
20241226,095200,20496950,9240,9240,9240,9240,1
20241226,095100,20487710,9240,9230,9240,9230,2
20241226,095000,20469240,9220,9220,9220,9220,0
20241226,094900,20469240,9220,9220,9220,9220,0
20241226,094800,20469240,9220,9220,9220,9220,110
20241226,094700,19455040,9220,9230,9230,9220,6
20241226,094600,19399710,9230,9230,9230,9230,0
20241226,094500,19399710,9230,9230,9230,9230,0
20241226,094400,19399710,9230,9230,9230,9230,0
20241226,094300,19399710,9230,9230,9230,9230,0
20241226,094200,19399710,9230,9230,9230,9230,1
20241226,094100,19390480,9240,9240,9250,9240,4
20241226,094000,19353510,9250,9240,9250,9240,6
20241226,093900,19298030,9240,9240,9240,9240,0
20241226,093800,19298030,9240,9240,9240,9240,0
20241226,093700,19298030,9240,9240,9240,9240,0
20241226,093600,19298030,9240,9240,9240,9240,4
20241226,093500,19261070,9230,9230,9230,9230,0
20241226,093400,19261070,9230,9230,9230,9230,0
20241226,093300,19261070,9230,9240,9240,9230,20
20241226,093200,19076460,9230,9230,9250,9230,302
20241226,093100,16285990,9240,9230,9240,9230,2
20241226,093000,16267520,9240,9230,9240,9230,11
20241226,092900,16165890,9220,9220,9220,9220,68
20241226,092800,15538930,9210,9210,9210,9210,65
20241226,092700,14940280,9210,9210,9210,9210,1
20241226,092600,14931070,9210,9210,9210,9210,0
20241226,092500,14931070,9210,9210,9210,9210,1
20241226,092400,14921860,9210,9210,9210,9210,34
20241226,092300,14608720,9220,9220,9220,9220,0
20241226,092200,14608720,9220,9220,9220,9220,0
20241226,092100,14608720,9220,9210,9220,9210,32
20241226,092000,14313990,9210,9210,9210,9210,90
20241226,091900,13485090,9220,9220,9220,9220,50
20241226,091800,13024090,9220,9220,9220,9220,28
20241226,091700,12765930,9220,9220,9220,9220,0
20241226,091600,12765930,9220,9220,9220,9220,115
20241226,091500,11705630,9220,9220,9220,9220,0
20241226,091400,11705630,9220,9220,9220,9220,40
20241226,091300,11336830,9210,9210,9210,9210,59
20241226,091200,10793440,9220,9220,9220,9220,34
20241226,091100,10479960,9210,9220,9220,9210,1076
20241226,091000,564260,9250,9250,9250,9250,0
20241226,090900,564260,9250,9250,9250,9250,0
20241226,090800,564260,9250,9250,9250,9250,0
20241226,090700,564260,9250,9250,9250,9250,20
20241226,090600,379260,9250,9250,9250,9250,0
20241226,090500,379260,9250,9250,9250,9250,0
20241226,090400,379260,9250,9250,9250,9250,0
20241226,090300,379260,9250,9250,9250,9250,0
20241226,090200,379260,9250,9250,9250,9250,36
20241226,090100,46260,9260,9260,9260,9260,1
20241226,090000,37000,9250,9250,9250,9250,2