KissMeData/002460/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,183700,29663680,8770,8770,8770,8770,431
20241210,183600,29663680,8770,8770,8770,8770,0
20241210,183500,29663680,8770,8770,8770,8770,0
20241210,183400,29663680,8770,8770,8770,8770,0
20241210,183300,29663680,8770,8770,8770,8770,0
20241210,183200,29663680,8770,8770,8770,8770,0
20241210,183100,29663680,8770,8770,8770,8770,0
20241210,183000,29663680,8770,8770,8770,8770,0
20241210,182900,29663680,8770,8770,8770,8770,0
20241210,182800,29663680,8770,8770,8770,8770,0
20241210,182700,29663680,8770,8770,8770,8770,0
20241210,182600,29663680,8770,8770,8770,8770,0
20241210,182500,29663680,8770,8770,8770,8770,0
20241210,182400,29663680,8770,8770,8770,8770,0
20241210,182300,29663680,8770,8770,8770,8770,0
20241210,182200,29663680,8770,8770,8770,8770,0
20241210,182100,29663680,8770,8770,8770,8770,0
20241210,182000,29663680,8770,8770,8770,8770,0
20241210,181900,29663680,8770,8770,8770,8770,0
20241210,181800,29663680,8770,8770,8770,8770,0
20241210,181700,29663680,8770,8770,8770,8770,0
20241210,181600,29663680,8770,8770,8770,8770,0
20241210,181500,29663680,8770,8770,8770,8770,0
20241210,181400,29663680,8770,8770,8770,8770,0
20241210,181300,29663680,8770,8770,8770,8770,0
20241210,181200,29663680,8770,8770,8770,8770,0
20241210,181100,29663680,8770,8770,8770,8770,0
20241210,181000,29663680,8770,8770,8770,8770,0
20241210,180900,29663680,8770,8770,8770,8770,0
20241210,180800,29663680,8770,8770,8770,8770,0
20241210,180700,29663680,8770,8770,8770,8770,431
20241210,180600,29663680,8770,8770,8770,8770,0
20241210,180500,29663680,8770,8770,8770,8770,0
20241210,180400,29663680,8770,8770,8770,8770,0
20241210,180300,29663680,8770,8770,8770,8770,0
20241210,180200,29663680,8770,8770,8770,8770,0
20241210,180100,29663680,8770,8770,8770,8770,0
20241210,180000,29663680,8770,8770,8770,8770,0
20241210,175900,29663680,8770,8770,8770,8770,0
20241210,175800,29663680,8770,8770,8770,8770,0
20241210,175700,29663680,8770,8770,8770,8770,0
20241210,175600,29663680,8770,8770,8770,8770,0
20241210,175500,29663680,8770,8770,8770,8770,0
20241210,175400,29663680,8770,8770,8770,8770,0
20241210,175300,29663680,8770,8770,8770,8770,0
20241210,175200,29663680,8770,8770,8770,8770,0
20241210,175100,29663680,8770,8770,8770,8770,0
20241210,175000,29663680,8770,8770,8770,8770,0
20241210,174900,29663680,8770,8770,8770,8770,0
20241210,174800,29663680,8770,8770,8770,8770,0
20241210,174700,29663680,8770,8770,8770,8770,0
20241210,174600,29663680,8770,8770,8770,8770,0
20241210,174500,29663680,8770,8770,8770,8770,0
20241210,174400,29663680,8770,8770,8770,8770,0
20241210,174300,29663680,8770,8770,8770,8770,0
20241210,174200,29663680,8770,8770,8770,8770,0
20241210,174100,29663680,8770,8770,8770,8770,0
20241210,174000,29663680,8770,8770,8770,8770,0
20241210,173900,29663680,8770,8770,8770,8770,0
20241210,173800,29663680,8770,8770,8770,8770,0
20241210,173700,29663680,8770,8770,8770,8770,431
20241210,173600,29663680,8770,8770,8770,8770,0
20241210,173500,29663680,8770,8770,8770,8770,0
20241210,173400,29663680,8770,8770,8770,8770,0
20241210,173300,29663680,8770,8770,8770,8770,0
20241210,173200,29663680,8770,8770,8770,8770,0
20241210,173100,29663680,8770,8770,8770,8770,0
20241210,173000,29663680,8770,8770,8770,8770,0
20241210,172900,29663680,8770,8770,8770,8770,0
20241210,172800,29663680,8770,8770,8770,8770,0
20241210,172700,29663680,8770,8770,8770,8770,0
20241210,172600,29663680,8770,8770,8770,8770,0
20241210,172500,29663680,8770,8770,8770,8770,0
20241210,172400,29663680,8770,8770,8770,8770,0
20241210,172300,29663680,8770,8770,8770,8770,0
20241210,172200,29663680,8770,8770,8770,8770,0
20241210,172100,29663680,8770,8770,8770,8770,0
20241210,172000,29663680,8770,8770,8770,8770,0
20241210,171900,29663680,8770,8770,8770,8770,0
20241210,171800,29663680,8770,8770,8770,8770,0
20241210,171700,29663680,8770,8770,8770,8770,0
20241210,171600,29663680,8770,8770,8770,8770,0
20241210,171500,29663680,8770,8770,8770,8770,0
20241210,171400,29663680,8770,8770,8770,8770,0
20241210,171300,29663680,8770,8770,8770,8770,0
20241210,171200,29663680,8770,8770,8770,8770,0
20241210,171100,29663680,8770,8770,8770,8770,0
20241210,171000,29663680,8770,8770,8770,8770,0
20241210,170900,29663680,8770,8770,8770,8770,0
20241210,170800,29663680,8770,8770,8770,8770,0
20241210,170700,29663680,8770,8770,8770,8770,431
20241210,170600,29663680,8770,8770,8770,8770,0
20241210,170500,29663680,8770,8770,8770,8770,0
20241210,170400,29663680,8770,8770,8770,8770,0
20241210,170300,29663680,8770,8770,8770,8770,0
20241210,170200,29663680,8770,8770,8770,8770,0
20241210,170100,29663680,8770,8770,8770,8770,0
20241210,170000,29663680,8770,8770,8770,8770,0
20241210,165900,29663680,8770,8770,8770,8770,0
20241210,165800,29663680,8770,8770,8770,8770,0
20241210,165700,29663680,8770,8770,8770,8770,0
20241210,165600,29663680,8770,8770,8770,8770,0
20241210,165500,29663680,8770,8770,8770,8770,0
20241210,165400,29663680,8770,8770,8770,8770,0
20241210,165300,29663680,8770,8770,8770,8770,0
20241210,165200,29663680,8770,8770,8770,8770,0
20241210,165100,29663680,8770,8770,8770,8770,0
20241210,165000,29663680,8770,8770,8770,8770,0
20241210,164900,29663680,8770,8770,8770,8770,0
20241210,164800,29663680,8770,8770,8770,8770,0
20241210,164700,29663680,8770,8770,8770,8770,0
20241210,164600,29663680,8770,8770,8770,8770,0
20241210,164500,29663680,8770,8770,8770,8770,0
20241210,164400,29663680,8770,8770,8770,8770,0
20241210,164300,29663680,8770,8770,8770,8770,0
20241210,164200,29663680,8770,8770,8770,8770,0
20241210,164100,29663680,8770,8770,8770,8770,0
20241210,164000,29663680,8770,8770,8770,8770,0
20241210,163900,29663680,8770,8770,8770,8770,0
20241210,163800,29663680,8770,8770,8770,8770,0
20241210,163700,29663680,8770,8770,8770,8770,431
20241210,163600,29663680,8770,8770,8770,8770,0
20241210,163500,29663680,8770,8770,8770,8770,0
20241210,163400,29663680,8770,8770,8770,8770,0
20241210,163300,29663680,8770,8770,8770,8770,0
20241210,163200,29663680,8770,8770,8770,8770,0
20241210,163100,29663680,8770,8770,8770,8770,0
20241210,163000,29663680,8770,8770,8770,8770,0
20241210,162900,29663680,8770,8770,8770,8770,0
20241210,162800,29663680,8770,8770,8770,8770,0
20241210,162700,29663680,8770,8770,8770,8770,0
20241210,162600,29663680,8770,8770,8770,8770,0
20241210,162500,29663680,8770,8770,8770,8770,0
20241210,162400,29663680,8770,8770,8770,8770,0
20241210,162300,29663680,8770,8770,8770,8770,0
20241210,162200,29663680,8770,8770,8770,8770,0
20241210,162100,29663680,8770,8770,8770,8770,0
20241210,162000,29663680,8770,8770,8770,8770,0
20241210,161900,29663680,8770,8770,8770,8770,0
20241210,161800,29663680,8770,8770,8770,8770,0
20241210,161700,29663680,8770,8770,8770,8770,0
20241210,161600,29663680,8770,8770,8770,8770,0
20241210,161500,29663680,8770,8770,8770,8770,0
20241210,161400,29663680,8770,8770,8770,8770,0
20241210,161300,29663680,8770,8770,8770,8770,0
20241210,161200,29663680,8770,8770,8770,8770,0
20241210,161100,29663680,8770,8770,8770,8770,0
20241210,161000,29663680,8770,8770,8770,8770,0
20241210,160900,29663680,8770,8770,8770,8770,0
20241210,160800,29663680,8770,8770,8770,8770,0
20241210,160700,29663680,8770,8770,8770,8770,431
20241210,160600,29663680,8770,8770,8770,8770,0
20241210,160500,29663680,8770,8770,8770,8770,0
20241210,160400,29663680,8770,8770,8770,8770,0
20241210,160300,29663680,8770,8770,8770,8770,0
20241210,160200,29663680,8770,8770,8770,8770,0
20241210,160100,29663680,8770,8770,8770,8770,0
20241210,160000,29663680,8770,8770,8770,8770,0
20241210,155900,29663680,8770,8770,8770,8770,0
20241210,155800,29663680,8770,8770,8770,8770,0
20241210,155700,29663680,8770,8770,8770,8770,0
20241210,155600,29663680,8770,8770,8770,8770,0
20241210,155500,29663680,8770,8770,8770,8770,0
20241210,155400,29663680,8770,8770,8770,8770,0
20241210,155300,29663680,8770,8770,8770,8770,0
20241210,155200,29663680,8770,8770,8770,8770,0
20241210,155100,29663680,8770,8770,8770,8770,0
20241210,155000,29663680,8770,8770,8770,8770,0
20241210,154900,29663680,8770,8770,8770,8770,0
20241210,154800,29663680,8770,8770,8770,8770,0
20241210,154700,29663680,8770,8770,8770,8770,0
20241210,154600,29663680,8770,8770,8770,8770,0
20241210,154500,29663680,8770,8770,8770,8770,0
20241210,154400,29663680,8770,8770,8770,8770,0
20241210,154300,29663680,8770,8770,8770,8770,0
20241210,154200,29663680,8770,8770,8770,8770,0
20241210,154100,29663680,8770,8770,8770,8770,0
20241210,154000,29663680,8770,8770,8770,8770,0
20241210,153900,29663680,8770,8770,8770,8770,0
20241210,153800,29663680,8770,8770,8770,8770,0
20241210,153700,29663680,8770,8770,8770,8770,431
20241210,153600,29663680,8770,8770,8770,8770,0
20241210,153500,29663680,8770,8770,8770,8770,0
20241210,153400,29663680,8770,8770,8770,8770,0
20241210,153300,29663680,8770,8770,8770,8770,0
20241210,153200,29663680,8770,8770,8770,8770,0
20241210,153100,29663680,8770,8770,8770,8770,0
20241210,153000,29663680,8770,8770,8770,8770,431
20241210,152900,25883810,8750,8750,8750,8750,0
20241210,152800,25883810,8750,8750,8750,8750,0
20241210,152700,25883810,8750,8750,8750,8750,0
20241210,152600,25883810,8750,8750,8750,8750,0
20241210,152500,25883810,8750,8750,8750,8750,0
20241210,152400,25883810,8750,8750,8750,8750,0
20241210,152300,25883810,8750,8750,8750,8750,0
20241210,152200,25883810,8750,8750,8750,8750,0
20241210,152100,25883810,8750,8750,8750,8750,0
20241210,152000,25883810,8750,8750,8750,8750,0
20241210,151900,25883810,8750,8750,8750,8750,0
20241210,151800,25883810,8750,8750,8750,8750,0
20241210,151700,25883810,8750,8670,8750,8670,2
20241210,151600,25866390,8760,8760,8760,8760,1
20241210,151500,25857630,8700,8700,8700,8700,3
20241210,151400,25831530,8700,8660,8750,8660,79
20241210,151300,25142880,8650,8650,8650,8650,18
20241210,151200,24987180,8640,8630,8650,8630,32
20241210,151100,24710790,8630,8630,8630,8630,2
20241210,151000,24693530,8630,8630,8630,8630,0
20241210,150900,24693530,8630,8630,8630,8630,2
20241210,150800,24676270,8640,8620,8640,8620,58
20241210,150700,24176290,8630,8630,8630,8630,0
20241210,150600,24176290,8630,8650,8650,8630,33
20241210,150500,23891420,8720,8680,8720,8680,22
20241210,150400,23700230,8680,8740,8740,8680,17
20241210,150300,23552590,8740,8660,8740,8660,11
20241210,150200,23456820,8660,8660,8660,8660,0
20241210,150100,23456820,8660,8660,8660,8660,0
20241210,150000,23456820,8660,8660,8660,8660,0
20241210,145900,23456820,8660,8660,8660,8660,0
20241210,145800,23456820,8660,8660,8660,8660,0
20241210,145700,23456820,8660,8660,8660,8660,0
20241210,145600,23456820,8660,8660,8660,8660,0
20241210,145500,23456820,8660,8660,8660,8660,0
20241210,145400,23456820,8660,8660,8660,8660,0
20241210,145300,23456820,8660,8660,8660,8660,0
20241210,145200,23456820,8660,8660,8660,8660,0
20241210,145100,23456820,8660,8660,8660,8660,0
20241210,145000,23456820,8660,8660,8660,8660,0
20241210,144900,23456820,8660,8650,8670,8650,8
20241210,144800,23387550,8660,8660,8660,8660,0
20241210,144700,23387550,8660,8660,8660,8660,42
20241210,144600,23023830,8740,8740,8740,8740,10
20241210,144500,22936430,8740,8740,8740,8740,0
20241210,144400,22936430,8740,8740,8740,8740,10
20241210,144300,22849030,8740,8740,8740,8740,13
20241210,144200,22735410,8740,8740,8740,8740,0
20241210,144100,22735410,8740,8670,8740,8670,35
20241210,144000,22430860,8640,8640,8640,8640,1
20241210,143900,22422220,8620,8620,8620,8620,0
20241210,143800,22422220,8620,8620,8620,8620,0
20241210,143700,22422220,8620,8620,8620,8620,0
20241210,143600,22422220,8620,8620,8620,8620,0
20241210,143500,22422220,8620,8610,8620,8610,5
20241210,143400,22379130,8600,8600,8600,8600,0
20241210,143300,22379130,8600,8600,8600,8600,0
20241210,143200,22379130,8600,8600,8600,8600,0
20241210,143100,22379130,8600,8600,8600,8600,0
20241210,143000,22379130,8600,8600,8600,8600,0
20241210,142900,22379130,8600,8600,8600,8600,0
20241210,142800,22379130,8600,8590,8600,8590,3
20241210,142700,22353350,8630,8650,8650,8590,651
20241210,142600,16741140,8660,8690,8690,8660,145
20241210,142500,15481420,8700,8700,8700,8700,0
20241210,142400,15481420,8700,8700,8700,8700,0
20241210,142300,15481420,8700,8700,8700,8700,0
20241210,142200,15481420,8700,8700,8700,8700,0
20241210,142100,15481420,8700,8700,8700,8700,0
20241210,142000,15481420,8700,8700,8700,8700,0
20241210,141900,15481420,8700,8700,8700,8700,0
20241210,141800,15481420,8700,8700,8700,8700,0
20241210,141700,15481420,8700,8700,8700,8700,0
20241210,141600,15481420,8700,8700,8700,8700,0
20241210,141500,15481420,8700,8700,8700,8700,0
20241210,141400,15481420,8700,8700,8700,8700,0
20241210,141300,15481420,8700,8730,8730,8700,75
20241210,141200,14826910,8730,8730,8730,8730,0
20241210,141100,14826910,8730,8730,8730,8730,0
20241210,141000,14826910,8730,8730,8730,8730,0
20241210,140900,14826910,8730,8730,8730,8730,0
20241210,140800,14826910,8730,8730,8730,8730,0
20241210,140700,14826910,8730,8730,8730,8730,0
20241210,140600,14826910,8730,8730,8730,8730,0
20241210,140500,14826910,8730,8730,8730,8730,0
20241210,140400,14826910,8730,8730,8730,8730,0
20241210,140300,14826910,8730,8730,8730,8730,2
20241210,140200,14809450,8730,8730,8730,8730,0
20241210,140100,14809450,8730,8730,8730,8730,0
20241210,140000,14809450,8730,8730,8730,8730,0
20241210,135900,14809450,8730,8730,8730,8730,0
20241210,135800,14809450,8730,8730,8730,8730,0
20241210,135700,14809450,8730,8730,8730,8730,0
20241210,135600,14809450,8730,8730,8730,8730,0
20241210,135500,14809450,8730,8730,8730,8730,0
20241210,135400,14809450,8730,8730,8730,8730,0
20241210,135300,14809450,8730,8730,8730,8730,0
20241210,135200,14809450,8730,8730,8730,8730,0
20241210,135100,14809450,8730,8730,8730,8730,0
20241210,135000,14809450,8730,8730,8730,8730,0
20241210,134900,14809450,8730,8730,8730,8730,0
20241210,134800,14809450,8730,8730,8730,8730,0
20241210,134700,14809450,8730,8730,8730,8730,0
20241210,134600,14809450,8730,8730,8730,8730,0
20241210,134500,14809450,8730,8730,8730,8730,0
20241210,134400,14809450,8730,8730,8730,8730,0
20241210,134300,14809450,8730,8730,8730,8730,0
20241210,134200,14809450,8730,8730,8730,8730,0
20241210,134100,14809450,8730,8730,8730,8730,0
20241210,134000,14809450,8730,8730,8730,8730,0
20241210,133900,14809450,8730,8730,8730,8730,0
20241210,133800,14809450,8730,8730,8730,8730,0
20241210,133700,14809450,8730,8730,8730,8730,0
20241210,133600,14809450,8730,8730,8730,8730,0
20241210,133500,14809450,8730,8730,8730,8730,0
20241210,133400,14809450,8730,8730,8730,8730,23
20241210,133300,14608660,8730,8730,8730,8730,0
20241210,133200,14608660,8730,8730,8730,8730,0
20241210,133100,14608660,8730,8730,8730,8730,0
20241210,133000,14608660,8730,8730,8730,8730,0
20241210,132900,14608660,8730,8730,8730,8730,0
20241210,132800,14608660,8730,8730,8730,8730,0
20241210,132700,14608660,8730,8730,8730,8730,0
20241210,132600,14608660,8730,8730,8730,8730,0
20241210,132500,14608660,8730,8730,8730,8730,0
20241210,132400,14608660,8730,8730,8730,8730,0
20241210,132300,14608660,8730,8730,8730,8730,0
20241210,132200,14608660,8730,8730,8730,8730,0
20241210,132100,14608660,8730,8730,8730,8730,0
20241210,132000,14608660,8730,8730,8730,8730,0
20241210,131900,14608660,8730,8730,8730,8730,0
20241210,131800,14608660,8730,8730,8730,8730,0
20241210,131700,14608660,8730,8730,8730,8730,0
20241210,131600,14608660,8730,8720,8730,8720,181
20241210,131500,13030320,8720,8720,8720,8720,0
20241210,131400,13030320,8720,8720,8720,8720,0
20241210,131300,13030320,8720,8720,8720,8720,2
20241210,131200,13012880,8720,8720,8720,8720,0
20241210,131100,13012880,8720,8720,8720,8720,1
20241210,131000,13004160,8710,8710,8710,8710,34
20241210,130900,12708020,8710,8710,8710,8710,0
20241210,130800,12708020,8710,8710,8710,8710,0
20241210,130700,12708020,8710,8710,8710,8710,0
20241210,130600,12708020,8710,8710,8710,8710,0
20241210,130500,12708020,8710,8710,8710,8710,0
20241210,130400,12708020,8710,8710,8710,8710,0
20241210,130300,12708020,8710,8710,8710,8710,10
20241210,130200,12620920,8710,8710,8710,8710,1
20241210,130100,12612210,8710,8710,8710,8710,0
20241210,130000,12612210,8710,8710,8710,8710,0
20241210,125900,12612210,8710,8710,8710,8710,0
20241210,125800,12612210,8710,8710,8710,8710,1
20241210,125700,12603500,8700,8700,8700,8700,0
20241210,125600,12603500,8700,8700,8700,8700,1
20241210,125500,12594800,8700,8700,8700,8700,2
20241210,125400,12577400,8700,8700,8700,8700,2
20241210,125300,12560000,8700,8700,8700,8700,0
20241210,125200,12560000,8700,8700,8700,8700,0
20241210,125100,12560000,8700,8700,8700,8700,0
20241210,125000,12560000,8700,8700,8700,8700,0
20241210,124900,12560000,8700,8700,8700,8700,0
20241210,124800,12560000,8700,8700,8700,8700,0
20241210,124700,12560000,8700,8700,8700,8700,1
20241210,124600,12551300,8690,8690,8690,8690,0
20241210,124500,12551300,8690,8680,8690,8680,3
20241210,124400,12525240,8690,8690,8690,8690,0
20241210,124300,12525240,8690,8690,8690,8690,100
20241210,124200,11656240,8680,8680,8680,8680,1
20241210,124100,11647560,8680,8680,8680,8680,0
20241210,124000,11647560,8680,8680,8680,8680,0
20241210,123900,11647560,8680,8680,8680,8680,0
20241210,123800,11647560,8680,8680,8680,8680,0
20241210,123700,11647560,8680,8680,8680,8680,0
20241210,123600,11647560,8680,8680,8680,8680,0
20241210,123500,11647560,8680,8680,8680,8680,0
20241210,123400,11647560,8680,8680,8680,8680,0
20241210,123300,11647560,8680,8680,8680,8680,0
20241210,123200,11647560,8680,8680,8680,8680,0
20241210,123100,11647560,8680,8680,8680,8680,0
20241210,123000,11647560,8680,8680,8680,8680,2
20241210,122900,11630200,8680,8680,8680,8680,8
20241210,122800,11560760,8680,8680,8680,8680,0
20241210,122700,11560760,8680,8680,8680,8680,0
20241210,122600,11560760,8680,8680,8680,8680,0
20241210,122500,11560760,8680,8680,8680,8680,0
20241210,122400,11560760,8680,8680,8680,8680,0
20241210,122300,11560760,8680,8680,8680,8680,0
20241210,122200,11560760,8680,8680,8680,8680,1
20241210,122100,11552080,8680,8680,8680,8680,0
20241210,122000,11552080,8680,8680,8680,8680,0
20241210,121900,11552080,8680,8680,8680,8680,0
20241210,121800,11552080,8680,8680,8680,8680,0
20241210,121700,11552080,8680,8680,8680,8680,10
20241210,121600,11465280,8680,8680,8680,8680,11
20241210,121500,11369800,8670,8670,8670,8670,0
20241210,121400,11369800,8670,8670,8670,8670,0
20241210,121300,11369800,8670,8670,8670,8670,0
20241210,121200,11369800,8670,8670,8670,8670,0
20241210,121100,11369800,8670,8670,8670,8670,0
20241210,121000,11369800,8670,8670,8670,8670,0
20241210,120900,11369800,8670,8670,8670,8670,0
20241210,120800,11369800,8670,8670,8670,8670,0
20241210,120700,11369800,8670,8670,8670,8670,0
20241210,120600,11369800,8670,8660,8670,8660,3
20241210,120500,11343810,8660,8660,8660,8660,0
20241210,120400,11343810,8660,8660,8660,8660,1
20241210,120300,11335150,8660,8660,8660,8660,0
20241210,120200,11335150,8660,8660,8660,8660,0
20241210,120100,11335150,8660,8660,8660,8660,1
20241210,120000,11326490,8660,8660,8660,8660,0
20241210,115900,11326490,8660,8660,8660,8660,0
20241210,115800,11326490,8660,8660,8660,8660,0
20241210,115700,11326490,8660,8660,8660,8660,0
20241210,115600,11326490,8660,8660,8660,8660,2
20241210,115500,11309170,8640,8640,8640,8640,1
20241210,115400,11300530,8640,8640,8640,8640,0
20241210,115300,11300530,8640,8640,8640,8640,0
20241210,115200,11300530,8640,8640,8640,8640,0
20241210,115100,11300530,8640,8640,8640,8640,0
20241210,115000,11300530,8640,8640,8640,8640,0
20241210,114900,11300530,8640,8640,8640,8640,0
20241210,114800,11300530,8640,8640,8640,8640,0
20241210,114700,11300530,8640,8640,8640,8640,0
20241210,114600,11300530,8640,8640,8640,8640,0
20241210,114500,11300530,8640,8640,8640,8640,1
20241210,114400,11291890,8630,8630,8630,8630,0
20241210,114300,11291890,8630,8630,8630,8630,0
20241210,114200,11291890,8630,8630,8630,8630,0
20241210,114100,11291890,8630,8630,8630,8630,0
20241210,114000,11291890,8630,8620,8630,8620,17
20241210,113900,11145340,8620,8620,8620,8620,0
20241210,113800,11145340,8620,8620,8620,8620,0
20241210,113700,11145340,8620,8620,8620,8620,0
20241210,113600,11145340,8620,8620,8620,8620,3
20241210,113500,11119480,8620,8620,8620,8620,0
20241210,113400,11119480,8620,8620,8620,8620,0
20241210,113300,11119480,8620,8620,8620,8620,0
20241210,113200,11119480,8620,8620,8620,8620,12
20241210,113100,11016040,8620,8620,8620,8620,0
20241210,113000,11016040,8620,8620,8620,8620,0
20241210,112900,11016040,8620,8620,8620,8620,0
20241210,112800,11016040,8620,8620,8620,8620,0
20241210,112700,11016040,8620,8620,8620,8620,0
20241210,112600,11016040,8620,8620,8620,8620,0
20241210,112500,11016040,8620,8620,8620,8620,0
20241210,112400,11016040,8620,8620,8620,8620,0
20241210,112300,11016040,8620,8620,8620,8620,0
20241210,112200,11016040,8620,8620,8620,8620,0
20241210,112100,11016040,8620,8620,8620,8620,0
20241210,112000,11016040,8620,8620,8620,8620,0
20241210,111900,11016040,8620,8620,8620,8620,7
20241210,111800,10955700,8620,8620,8620,8620,0
20241210,111700,10955700,8620,8620,8620,8620,0
20241210,111600,10955700,8620,8620,8620,8620,1
20241210,111500,10947080,8620,8620,8620,8620,0
20241210,111400,10947080,8620,8620,8620,8620,0
20241210,111300,10947080,8620,8620,8620,8620,0
20241210,111200,10947080,8620,8620,8620,8620,0
20241210,111100,10947080,8620,8620,8620,8620,0
20241210,111000,10947080,8620,8620,8620,8620,0
20241210,110900,10947080,8620,8620,8620,8620,9
20241210,110800,10869500,8620,8620,8620,8620,0
20241210,110700,10869500,8620,8620,8620,8620,0
20241210,110600,10869500,8620,8620,8620,8620,0
20241210,110500,10869500,8620,8620,8620,8620,0
20241210,110400,10869500,8620,8620,8620,8620,0
20241210,110300,10869500,8620,8620,8620,8620,2
20241210,110200,10852260,8610,8610,8610,8610,39
20241210,110100,10516470,8610,8610,8610,8610,7
20241210,110000,10456200,8600,8600,8600,8600,0
20241210,105900,10456200,8600,8600,8600,8600,0
20241210,105800,10456200,8600,8600,8600,8600,0
20241210,105700,10456200,8600,8600,8600,8600,0
20241210,105600,10456200,8600,8600,8600,8600,0
20241210,105500,10456200,8600,8600,8600,8600,60
20241210,105400,9940200,8600,8600,8600,8600,0
20241210,105300,9940200,8600,8600,8600,8600,0
20241210,105200,9940200,8600,8600,8600,8600,40
20241210,105100,9596200,8610,8610,8610,8610,0
20241210,105000,9596200,8610,8610,8610,8610,7
20241210,104900,9535930,8600,8600,8600,8600,0
20241210,104800,9535930,8600,8600,8600,8600,17
20241210,104700,9389730,8600,8600,8600,8600,0
20241210,104600,9389730,8600,8600,8600,8600,0
20241210,104500,9389730,8600,8600,8600,8600,10
20241210,104400,9303730,8600,8600,8600,8600,0
20241210,104300,9303730,8600,8600,8600,8600,0
20241210,104200,9303730,8600,8600,8600,8600,0
20241210,104100,9303730,8600,8600,8600,8600,0
20241210,104000,9303730,8600,8590,8600,8590,6
20241210,103900,9252140,8600,8600,8600,8600,10
20241210,103800,9166140,8600,8600,8600,8600,0
20241210,103700,9166140,8600,8600,8600,8600,0
20241210,103600,9166140,8600,8600,8600,8600,0
20241210,103500,9166140,8600,8590,8600,8590,10
20241210,103400,9080150,8580,8580,8580,8580,11
20241210,103300,8985770,8590,8580,8590,8580,2
20241210,103200,8968600,8580,8580,8580,8580,1
20241210,103100,8960020,8600,8600,8600,8600,0
20241210,103000,8960020,8600,8600,8600,8600,0
20241210,102900,8960020,8600,8580,8600,8560,6
20241210,102800,8908550,8580,8610,8610,8580,3
20241210,102700,8882780,8610,8610,8610,8610,0
20241210,102600,8882780,8610,8610,8610,8610,0
20241210,102500,8882780,8610,8660,8660,8600,4
20241210,102400,8848300,8670,8690,8690,8670,500
20241210,102300,4512620,8680,8680,8680,8680,0
20241210,102200,4512620,8680,8680,8680,8680,0
20241210,102100,4512620,8680,8680,8680,8680,0
20241210,102000,4512620,8680,8680,8680,8680,0
20241210,101900,4512620,8680,8680,8680,8680,0
20241210,101800,4512620,8680,8680,8680,8680,0
20241210,101700,4512620,8680,8680,8680,8680,190
20241210,101600,2863420,8710,8710,8710,8710,0
20241210,101500,2863420,8710,8710,8710,8710,57
20241210,101400,2366950,8680,8680,8680,8680,0
20241210,101300,2366950,8680,8680,8680,8680,0
20241210,101200,2366950,8680,8680,8680,8680,0
20241210,101100,2366950,8680,8680,8680,8680,0
20241210,101000,2366950,8680,8680,8680,8680,0
20241210,100900,2366950,8680,8680,8680,8680,0
20241210,100800,2366950,8680,8680,8680,8680,0
20241210,100700,2366950,8680,8680,8680,8680,0
20241210,100600,2366950,8680,8680,8680,8680,0
20241210,100500,2366950,8680,8680,8680,8680,0
20241210,100400,2366950,8680,8680,8680,8680,0
20241210,100300,2366950,8680,8680,8680,8680,0
20241210,100200,2366950,8680,8680,8680,8680,10
20241210,100100,2280150,8680,8680,8680,8680,0
20241210,100000,2280150,8680,8680,8680,8680,0
20241210,095900,2280150,8680,8680,8680,8680,0
20241210,095800,2280150,8680,8680,8680,8680,0
20241210,095700,2280150,8680,8680,8680,8680,0
20241210,095600,2280150,8680,8680,8680,8680,0
20241210,095500,2280150,8680,8680,8680,8680,0
20241210,095400,2280150,8680,8680,8680,8680,0
20241210,095300,2280150,8680,8680,8680,8680,0
20241210,095200,2280150,8680,8680,8680,8680,0
20241210,095100,2280150,8680,8680,8680,8680,25
20241210,095000,2063150,8680,8700,8700,8680,4
20241210,094900,2028410,8710,8710,8710,8710,0
20241210,094800,2028410,8710,8710,8710,8710,0
20241210,094700,2028410,8710,8710,8710,8710,0
20241210,094600,2028410,8710,8710,8710,8710,0
20241210,094500,2028410,8710,8710,8710,8710,0
20241210,094400,2028410,8710,8710,8710,8710,3
20241210,094300,2002280,8710,8710,8710,8710,0
20241210,094200,2002280,8710,8710,8710,8710,0
20241210,094100,2002280,8710,8710,8710,8710,1
20241210,094000,1993570,8730,8730,8730,8730,0
20241210,093900,1993570,8730,8730,8730,8730,0
20241210,093800,1993570,8730,8730,8730,8730,0
20241210,093700,1993570,8730,8710,8730,8710,5
20241210,093600,1949940,8710,8700,8710,8700,12
20241210,093500,1845530,8700,8700,8700,8700,0
20241210,093400,1845530,8700,8700,8700,8700,0
20241210,093300,1845530,8700,8700,8700,8700,0
20241210,093200,1845530,8700,8700,8700,8700,0
20241210,093100,1845530,8700,8700,8700,8700,1
20241210,093000,1836830,8690,8690,8690,8690,0
20241210,092900,1836830,8690,8690,8690,8690,0
20241210,092800,1836830,8690,8690,8690,8690,1
20241210,092700,1828140,8630,8630,8630,8630,0
20241210,092600,1828140,8630,8630,8630,8630,0
20241210,092500,1828140,8630,8630,8630,8630,0
20241210,092400,1828140,8630,8630,8630,8630,0
20241210,092300,1828140,8630,8630,8630,8630,0
20241210,092200,1828140,8630,8630,8630,8630,0
20241210,092100,1828140,8630,8630,8630,8630,0
20241210,092000,1828140,8630,8690,8690,8630,12
20241210,091900,1724160,8690,8690,8690,8690,7
20241210,091800,1663330,8690,8630,8690,8630,2
20241210,091700,1646010,8700,8700,8700,8700,11
20241210,091600,1550310,8740,8690,8760,8690,6
20241210,091500,1497990,8580,8580,8610,8580,20
20241210,091400,1326310,8630,8760,8760,8580,26
20241210,091300,1099890,8670,8670,8670,8670,0
20241210,091200,1099890,8670,8630,8670,8630,7
20241210,091100,1039240,8600,8600,8600,8600,0
20241210,091000,1039240,8600,8570,8600,8570,86
20241210,090900,299670,8600,8570,8600,8570,17
20241210,090800,153800,8570,8570,8570,8570,2
20241210,090700,136660,8560,8550,8560,8550,2
20241210,090600,119550,8550,8550,8550,8550,0
20241210,090500,119550,8550,8540,8550,8540,13
20241210,090400,8510,8510,8510,8510,8510,0
20241210,090300,8510,8510,8510,8510,8510,0
20241210,090200,8510,8510,8510,8510,8510,1
20241210,090100,0,8510,8510,8510,8510,0
20241210,090000,0,8510,8510,8510,8510,0