KissMeData/002460/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183700,238348560,9750,9750,9750,9750,1274
20241217,183600,238348560,9750,9750,9750,9750,0
20241217,183500,238348560,9750,9750,9750,9750,0
20241217,183400,238348560,9750,9750,9750,9750,0
20241217,183300,238348560,9750,9750,9750,9750,0
20241217,183200,238348560,9750,9750,9750,9750,0
20241217,183100,238348560,9750,9750,9750,9750,0
20241217,183000,238348560,9750,9750,9750,9750,0
20241217,182900,238348560,9750,9750,9750,9750,0
20241217,182800,238348560,9750,9750,9750,9750,0
20241217,182700,238348560,9750,9750,9750,9750,0
20241217,182600,238348560,9750,9750,9750,9750,0
20241217,182500,238348560,9750,9750,9750,9750,0
20241217,182400,238348560,9750,9750,9750,9750,0
20241217,182300,238348560,9750,9750,9750,9750,0
20241217,182200,238348560,9750,9750,9750,9750,0
20241217,182100,238348560,9750,9750,9750,9750,0
20241217,182000,238348560,9750,9750,9750,9750,0
20241217,181900,238348560,9750,9750,9750,9750,0
20241217,181800,238348560,9750,9750,9750,9750,0
20241217,181700,238348560,9750,9750,9750,9750,0
20241217,181600,238348560,9750,9750,9750,9750,0
20241217,181500,238348560,9750,9750,9750,9750,0
20241217,181400,238348560,9750,9750,9750,9750,0
20241217,181300,238348560,9750,9750,9750,9750,0
20241217,181200,238348560,9750,9750,9750,9750,0
20241217,181100,238348560,9750,9750,9750,9750,0
20241217,181000,238348560,9750,9750,9750,9750,0
20241217,180900,238348560,9750,9750,9750,9750,0
20241217,180800,238348560,9750,9750,9750,9750,0
20241217,180700,238348560,9750,9750,9750,9750,1274
20241217,180600,238348560,9750,9750,9750,9750,0
20241217,180500,238348560,9750,9750,9750,9750,0
20241217,180400,238348560,9750,9750,9750,9750,0
20241217,180300,238348560,9750,9750,9750,9750,0
20241217,180200,238348560,9750,9750,9750,9750,0
20241217,180100,238348560,9750,9750,9750,9750,0
20241217,180000,238348560,9750,9750,9750,9750,0
20241217,175900,238348560,9750,9750,9750,9750,0
20241217,175800,238348560,9750,9750,9750,9750,0
20241217,175700,238348560,9750,9750,9750,9750,0
20241217,175600,238348560,9750,9750,9750,9750,0
20241217,175500,238348560,9750,9750,9750,9750,0
20241217,175400,238348560,9750,9750,9750,9750,0
20241217,175300,238348560,9750,9750,9750,9750,0
20241217,175200,238348560,9750,9750,9750,9750,0
20241217,175100,238348560,9750,9750,9750,9750,0
20241217,175000,238348560,9750,9750,9750,9750,0
20241217,174900,238348560,9750,9750,9750,9750,0
20241217,174800,238348560,9750,9750,9750,9750,0
20241217,174700,238348560,9750,9750,9750,9750,0
20241217,174600,238348560,9750,9750,9750,9750,0
20241217,174500,238348560,9750,9750,9750,9750,0
20241217,174400,238348560,9750,9750,9750,9750,0
20241217,174300,238348560,9750,9750,9750,9750,0
20241217,174200,238348560,9750,9750,9750,9750,0
20241217,174100,238348560,9750,9750,9750,9750,0
20241217,174000,238348560,9750,9750,9750,9750,0
20241217,173900,238348560,9750,9750,9750,9750,0
20241217,173800,238348560,9750,9750,9750,9750,0
20241217,173700,238348560,9750,9750,9750,9750,1274
20241217,173600,238348560,9750,9750,9750,9750,0
20241217,173500,238348560,9750,9750,9750,9750,0
20241217,173400,238348560,9750,9750,9750,9750,0
20241217,173300,238348560,9750,9750,9750,9750,0
20241217,173200,238348560,9750,9750,9750,9750,0
20241217,173100,238348560,9750,9750,9750,9750,0
20241217,173000,238348560,9750,9750,9750,9750,0
20241217,172900,238348560,9750,9750,9750,9750,0
20241217,172800,238348560,9750,9750,9750,9750,0
20241217,172700,238348560,9750,9750,9750,9750,0
20241217,172600,238348560,9750,9750,9750,9750,0
20241217,172500,238348560,9750,9750,9750,9750,0
20241217,172400,238348560,9750,9750,9750,9750,0
20241217,172300,238348560,9750,9750,9750,9750,0
20241217,172200,238348560,9750,9750,9750,9750,0
20241217,172100,238348560,9750,9750,9750,9750,0
20241217,172000,238348560,9750,9750,9750,9750,0
20241217,171900,238348560,9750,9750,9750,9750,0
20241217,171800,238348560,9750,9750,9750,9750,0
20241217,171700,238348560,9750,9750,9750,9750,0
20241217,171600,238348560,9750,9750,9750,9750,0
20241217,171500,238348560,9750,9750,9750,9750,0
20241217,171400,238348560,9750,9750,9750,9750,0
20241217,171300,238348560,9750,9750,9750,9750,0
20241217,171200,238348560,9750,9750,9750,9750,0
20241217,171100,238348560,9750,9750,9750,9750,0
20241217,171000,238348560,9750,9750,9750,9750,0
20241217,170900,238348560,9750,9750,9750,9750,0
20241217,170800,238348560,9750,9750,9750,9750,0
20241217,170700,238348560,9750,9750,9750,9750,1274
20241217,170600,238348560,9750,9750,9750,9750,0
20241217,170500,238348560,9750,9750,9750,9750,0
20241217,170400,238348560,9750,9750,9750,9750,0
20241217,170300,238348560,9750,9750,9750,9750,0
20241217,170200,238348560,9750,9750,9750,9750,0
20241217,170100,238348560,9750,9750,9750,9750,0
20241217,170000,238348560,9750,9750,9750,9750,0
20241217,165900,238348560,9750,9750,9750,9750,0
20241217,165800,238348560,9750,9750,9750,9750,0
20241217,165700,238348560,9750,9750,9750,9750,0
20241217,165600,238348560,9750,9750,9750,9750,0
20241217,165500,238348560,9750,9750,9750,9750,0
20241217,165400,238348560,9750,9750,9750,9750,0
20241217,165300,238348560,9750,9750,9750,9750,0
20241217,165200,238348560,9750,9750,9750,9750,0
20241217,165100,238348560,9750,9750,9750,9750,0
20241217,165000,238348560,9750,9750,9750,9750,0
20241217,164900,238348560,9750,9750,9750,9750,0
20241217,164800,238348560,9750,9750,9750,9750,0
20241217,164700,238348560,9750,9750,9750,9750,0
20241217,164600,238348560,9750,9750,9750,9750,0
20241217,164500,238348560,9750,9750,9750,9750,0
20241217,164400,238348560,9750,9750,9750,9750,0
20241217,164300,238348560,9750,9750,9750,9750,0
20241217,164200,238348560,9750,9750,9750,9750,0
20241217,164100,238348560,9750,9750,9750,9750,0
20241217,164000,238348560,9750,9750,9750,9750,0
20241217,163900,238348560,9750,9750,9750,9750,0
20241217,163800,238348560,9750,9750,9750,9750,0
20241217,163700,238348560,9750,9750,9750,9750,1274
20241217,163600,238348560,9750,9750,9750,9750,0
20241217,163500,238348560,9750,9750,9750,9750,0
20241217,163400,238348560,9750,9750,9750,9750,0
20241217,163300,238348560,9750,9750,9750,9750,0
20241217,163200,238348560,9750,9750,9750,9750,0
20241217,163100,238348560,9750,9750,9750,9750,0
20241217,163000,238348560,9750,9750,9750,9750,0
20241217,162900,238348560,9750,9750,9750,9750,0
20241217,162800,238348560,9750,9750,9750,9750,0
20241217,162700,238348560,9750,9750,9750,9750,0
20241217,162600,238348560,9750,9750,9750,9750,0
20241217,162500,238348560,9750,9750,9750,9750,0
20241217,162400,238348560,9750,9750,9750,9750,0
20241217,162300,238348560,9750,9750,9750,9750,0
20241217,162200,238348560,9750,9750,9750,9750,0
20241217,162100,238348560,9750,9750,9750,9750,0
20241217,162000,238348560,9750,9750,9750,9750,0
20241217,161900,238348560,9750,9750,9750,9750,0
20241217,161800,238348560,9750,9750,9750,9750,0
20241217,161700,238348560,9750,9750,9750,9750,0
20241217,161600,238348560,9750,9750,9750,9750,0
20241217,161500,238348560,9750,9750,9750,9750,0
20241217,161400,238348560,9750,9750,9750,9750,0
20241217,161300,238348560,9750,9750,9750,9750,0
20241217,161200,238348560,9750,9750,9750,9750,0
20241217,161100,238348560,9750,9750,9750,9750,0
20241217,161000,238348560,9750,9750,9750,9750,0
20241217,160900,238348560,9750,9750,9750,9750,0
20241217,160800,238348560,9750,9750,9750,9750,0
20241217,160700,238348560,9750,9750,9750,9750,1274
20241217,160600,238348560,9750,9750,9750,9750,0
20241217,160500,238348560,9750,9750,9750,9750,0
20241217,160400,238348560,9750,9750,9750,9750,0
20241217,160300,238348560,9750,9750,9750,9750,0
20241217,160200,238348560,9750,9750,9750,9750,0
20241217,160100,238348560,9750,9750,9750,9750,0
20241217,160000,238348560,9750,9750,9750,9750,0
20241217,155900,238348560,9750,9750,9750,9750,0
20241217,155800,238348560,9750,9750,9750,9750,0
20241217,155700,238348560,9750,9750,9750,9750,0
20241217,155600,238348560,9750,9750,9750,9750,0
20241217,155500,238348560,9750,9750,9750,9750,0
20241217,155400,238348560,9750,9750,9750,9750,0
20241217,155300,238348560,9750,9750,9750,9750,0
20241217,155200,238348560,9750,9750,9750,9750,0
20241217,155100,238348560,9750,9750,9750,9750,0
20241217,155000,238348560,9750,9750,9750,9750,0
20241217,154900,238348560,9750,9750,9750,9750,0
20241217,154800,238348560,9750,9750,9750,9750,0
20241217,154700,238348560,9750,9750,9750,9750,0
20241217,154600,238348560,9750,9750,9750,9750,0
20241217,154500,238348560,9750,9750,9750,9750,0
20241217,154400,238348560,9750,9750,9750,9750,0
20241217,154300,238348560,9750,9750,9750,9750,0
20241217,154200,238348560,9750,9750,9750,9750,0
20241217,154100,238348560,9750,9750,9750,9750,0
20241217,154000,238348560,9750,9750,9750,9750,0
20241217,153900,238348560,9750,9750,9750,9750,0
20241217,153800,238348560,9750,9750,9750,9750,0
20241217,153700,238348560,9750,9750,9750,9750,1274
20241217,153600,238348560,9750,9750,9750,9750,0
20241217,153500,238348560,9750,9750,9750,9750,0
20241217,153400,238348560,9750,9750,9750,9750,0
20241217,153300,238348560,9750,9750,9750,9750,0
20241217,153200,238348560,9750,9750,9750,9750,0
20241217,153100,238348560,9750,9750,9750,9750,0
20241217,153000,238348560,9750,9750,9750,9750,1274
20241217,152900,225927060,9410,9410,9410,9410,0
20241217,152800,225927060,9410,9410,9410,9410,0
20241217,152700,225927060,9410,9410,9410,9410,0
20241217,152600,225927060,9410,9410,9410,9410,0
20241217,152500,225927060,9410,9410,9410,9410,0
20241217,152400,225927060,9410,9410,9410,9410,0
20241217,152300,225927060,9410,9410,9410,9410,0
20241217,152200,225927060,9410,9410,9410,9410,0
20241217,152100,225927060,9410,9410,9410,9410,0
20241217,152000,225927060,9410,9410,9410,9410,0
20241217,151900,225927060,9410,9430,9430,9410,10
20241217,151800,225832880,9480,9480,9480,9480,0
20241217,151700,225832880,9480,9480,9480,9480,0
20241217,151600,225832880,9480,9480,9480,9480,1
20241217,151500,225823400,9490,9490,9490,9490,0
20241217,151400,225823400,9490,9490,9490,9490,0
20241217,151300,225823400,9490,9490,9490,9490,0
20241217,151200,225823400,9490,9490,9490,9490,0
20241217,151100,225823400,9490,9490,9490,9490,0
20241217,151000,225823400,9490,9490,9490,9490,0
20241217,150900,225823400,9490,9490,9490,9490,0
20241217,150800,225823400,9490,9490,9490,9490,0
20241217,150700,225823400,9490,9490,9490,9490,0
20241217,150600,225823400,9490,9490,9490,9490,0
20241217,150500,225823400,9490,9490,9490,9490,0
20241217,150400,225823400,9490,9490,9490,9490,0
20241217,150300,225823400,9490,9490,9490,9490,0
20241217,150200,225823400,9490,9490,9490,9490,0
20241217,150100,225823400,9490,9490,9490,9490,0
20241217,150000,225823400,9490,9490,9490,9490,0
20241217,145900,225823400,9490,9490,9490,9490,0
20241217,145800,225823400,9490,9490,9490,9490,0
20241217,145700,225823400,9490,9490,9490,9490,0
20241217,145600,225823400,9490,9490,9490,9490,0
20241217,145500,225823400,9490,9490,9490,9490,0
20241217,145400,225823400,9490,9490,9490,9490,1
20241217,145300,225813910,9430,9430,9430,9430,0
20241217,145200,225813910,9430,9430,9430,9430,0
20241217,145100,225813910,9430,9430,9430,9430,0
20241217,145000,225813910,9430,9430,9430,9430,0
20241217,144900,225813910,9430,9430,9430,9430,0
20241217,144800,225813910,9430,9430,9430,9430,0
20241217,144700,225813910,9430,9430,9430,9430,0
20241217,144600,225813910,9430,9430,9430,9430,0
20241217,144500,225813910,9430,9430,9430,9430,0
20241217,144400,225813910,9430,9430,9430,9430,0
20241217,144300,225813910,9430,9430,9430,9430,1
20241217,144200,225804480,9490,9490,9490,9490,0
20241217,144100,225804480,9490,9490,9490,9490,0
20241217,144000,225804480,9490,9490,9490,9490,0
20241217,143900,225804480,9490,9490,9490,9490,0
20241217,143800,225804480,9490,9490,9490,9490,0
20241217,143700,225804480,9490,9440,9490,9440,4
20241217,143600,225766620,9460,9460,9460,9460,0
20241217,143500,225766620,9460,9460,9460,9460,0
20241217,143400,225766620,9460,9460,9460,9460,0
20241217,143300,225766620,9460,9460,9460,9460,0
20241217,143200,225766620,9460,9460,9460,9460,0
20241217,143100,225766620,9460,9460,9460,9460,0
20241217,143000,225766620,9460,9460,9460,9460,0
20241217,142900,225766620,9460,9460,9460,9460,0
20241217,142800,225766620,9460,9460,9460,9460,0
20241217,142700,225766620,9460,9460,9460,9460,0
20241217,142600,225766620,9460,9460,9460,9460,0
20241217,142500,225766620,9460,9460,9460,9460,0
20241217,142400,225766620,9460,9460,9460,9460,0
20241217,142300,225766620,9460,9460,9460,9460,0
20241217,142200,225766620,9460,9460,9460,9460,0
20241217,142100,225766620,9460,9460,9460,9460,0
20241217,142000,225766620,9460,9460,9460,9460,0
20241217,141900,225766620,9460,9460,9460,9460,0
20241217,141800,225766620,9460,9420,9480,9420,10
20241217,141700,225672310,9410,9410,9410,9410,0
20241217,141600,225672310,9410,9410,9410,9410,8
20241217,141500,225597030,9410,9410,9410,9410,11
20241217,141400,225493520,9400,9400,9400,9400,0
20241217,141300,225493520,9400,9350,9400,9350,3477
20241217,141200,192810840,9330,9330,9330,9330,0
20241217,141100,192810840,9330,9330,9330,9330,0
20241217,141000,192810840,9330,9330,9330,9330,0
20241217,140900,192810840,9330,9330,9330,9330,0
20241217,140800,192810840,9330,9330,9330,9330,0
20241217,140700,192810840,9330,9330,9330,9330,0
20241217,140600,192810840,9330,9330,9330,9330,0
20241217,140500,192810840,9330,9330,9330,9330,1
20241217,140400,192801510,9390,9390,9390,9390,0
20241217,140300,192801510,9390,9390,9390,9390,0
20241217,140200,192801510,9390,9390,9390,9390,0
20241217,140100,192801510,9390,9390,9390,9390,0
20241217,140000,192801510,9390,9390,9390,9390,0
20241217,135900,192801510,9390,9390,9390,9390,0
20241217,135800,192801510,9390,9390,9390,9390,0
20241217,135700,192801510,9390,9390,9390,9390,0
20241217,135600,192801510,9390,9390,9390,9390,0
20241217,135500,192801510,9390,9390,9390,9390,0
20241217,135400,192801510,9390,9390,9390,9390,0
20241217,135300,192801510,9390,9390,9390,9390,0
20241217,135200,192801510,9390,9390,9390,9390,0
20241217,135100,192801510,9390,9390,9390,9390,0
20241217,135000,192801510,9390,9390,9390,9390,0
20241217,134900,192801510,9390,9390,9390,9390,0
20241217,134800,192801510,9390,9390,9390,9390,0
20241217,134700,192801510,9390,9390,9390,9390,0
20241217,134600,192801510,9390,9390,9390,9390,0
20241217,134500,192801510,9390,9390,9390,9390,0
20241217,134400,192801510,9390,9340,9390,9340,2
20241217,134300,192782780,9340,9340,9340,9340,0
20241217,134200,192782780,9340,9340,9340,9340,0
20241217,134100,192782780,9340,9340,9340,9340,0
20241217,134000,192782780,9340,9340,9340,9340,2
20241217,133900,192764100,9340,9340,9340,9340,50
20241217,133800,192297100,9340,9340,9340,9340,18
20241217,133700,192128980,9340,9340,9340,9340,500
20241217,133600,187458980,9340,9340,9340,9340,0
20241217,133500,187458980,9340,9330,9340,9330,433
20241217,133400,183418990,9330,9360,9360,9320,508
20241217,133300,178675920,9370,9370,9370,9370,0
20241217,133200,178675920,9370,9370,9370,9370,1
20241217,133100,178666550,9380,9420,9440,9380,65
20241217,133000,178053270,9430,9430,9430,9430,0
20241217,132900,178053270,9430,9430,9430,9430,0
20241217,132800,178053270,9430,9430,9430,9430,0
20241217,132700,178053270,9430,9430,9430,9430,593
20241217,132600,172461280,9430,9430,9430,9430,0
20241217,132500,172461280,9430,9430,9430,9430,2000
20241217,132400,153601280,9430,9430,9430,9430,108
20241217,132300,152582840,9430,9440,9440,9430,2077
20241217,132200,132976750,9440,9440,9440,9440,0
20241217,132100,132976750,9440,9440,9440,9440,200
20241217,132000,131088750,9440,9450,9450,9440,890
20241217,131900,122686170,9450,9450,9450,9450,0
20241217,131800,122686170,9450,9450,9450,9450,0
20241217,131700,122686170,9450,9450,9450,9450,0
20241217,131600,122686170,9450,9450,9450,9450,1
20241217,131500,122676720,9450,9450,9450,9450,0
20241217,131400,122676720,9450,9450,9450,9450,0
20241217,131300,122676720,9450,9450,9450,9450,0
20241217,131200,122676720,9450,9450,9450,9450,0
20241217,131100,122676720,9450,9450,9450,9450,0
20241217,131000,122676720,9450,9450,9450,9450,0
20241217,130900,122676720,9450,9450,9450,9450,0
20241217,130800,122676720,9450,9450,9450,9450,31
20241217,130700,122383770,9450,9450,9450,9450,55
20241217,130600,121864020,9460,9460,9460,9460,0
20241217,130500,121864020,9460,9460,9460,9460,0
20241217,130400,121864020,9460,9460,9460,9460,0
20241217,130300,121864020,9460,9460,9460,9460,0
20241217,130200,121864020,9460,9460,9460,9460,0
20241217,130100,121864020,9460,9460,9460,9460,0
20241217,130000,121864020,9460,9460,9460,9460,0
20241217,125900,121864020,9460,9460,9460,9460,0
20241217,125800,121864020,9460,9460,9460,9460,0
20241217,125700,121864020,9460,9460,9460,9460,0
20241217,125600,121864020,9460,9460,9460,9460,0
20241217,125500,121864020,9460,9460,9460,9460,0
20241217,125400,121864020,9460,9460,9460,9460,0
20241217,125300,121864020,9460,9460,9460,9460,0
20241217,125200,121864020,9460,9460,9460,9460,0
20241217,125100,121864020,9460,9460,9460,9460,0
20241217,125000,121864020,9460,9460,9460,9460,0
20241217,124900,121864020,9460,9460,9460,9460,0
20241217,124800,121864020,9460,9460,9460,9460,0
20241217,124700,121864020,9460,9460,9460,9460,0
20241217,124600,121864020,9460,9460,9460,9460,0
20241217,124500,121864020,9460,9460,9460,9460,0
20241217,124400,121864020,9460,9460,9460,9460,0
20241217,124300,121864020,9460,9460,9460,9460,0
20241217,124200,121864020,9460,9460,9460,9460,0
20241217,124100,121864020,9460,9460,9460,9460,0
20241217,124000,121864020,9460,9460,9460,9460,0
20241217,123900,121864020,9460,9460,9460,9460,0
20241217,123800,121864020,9460,9460,9460,9460,0
20241217,123700,121864020,9460,9460,9460,9460,0
20241217,123600,121864020,9460,9460,9460,9460,0
20241217,123500,121864020,9460,9460,9460,9460,0
20241217,123400,121864020,9460,9460,9460,9460,0
20241217,123300,121864020,9460,9460,9460,9460,0
20241217,123200,121864020,9460,9460,9460,9460,0
20241217,123100,121864020,9460,9460,9460,9460,0
20241217,123000,121864020,9460,9460,9460,9460,0
20241217,122900,121864020,9460,9460,9460,9460,0
20241217,122800,121864020,9460,9460,9460,9460,0
20241217,122700,121864020,9460,9460,9460,9460,0
20241217,122600,121864020,9460,9460,9460,9460,0
20241217,122500,121864020,9460,9460,9460,9460,0
20241217,122400,121864020,9460,9460,9460,9460,0
20241217,122300,121864020,9460,9460,9460,9460,0
20241217,122200,121864020,9460,9460,9460,9460,0
20241217,122100,121864020,9460,9460,9460,9460,0
20241217,122000,121864020,9460,9460,9460,9460,0
20241217,121900,121864020,9460,9460,9460,9460,0
20241217,121800,121864020,9460,9460,9460,9460,0
20241217,121700,121864020,9460,9460,9460,9460,0
20241217,121600,121864020,9460,9460,9460,9460,0
20241217,121500,121864020,9460,9460,9460,9460,0
20241217,121400,121864020,9460,9460,9460,9460,0
20241217,121300,121864020,9460,9460,9460,9460,0
20241217,121200,121864020,9460,9460,9460,9460,0
20241217,121100,121864020,9460,9460,9460,9460,0
20241217,121000,121864020,9460,9460,9460,9460,0
20241217,120900,121864020,9460,9460,9460,9460,0
20241217,120800,121864020,9460,9460,9460,9460,0
20241217,120700,121864020,9460,9460,9460,9460,0
20241217,120600,121864020,9460,9460,9460,9460,0
20241217,120500,121864020,9460,9460,9460,9460,0
20241217,120400,121864020,9460,9460,9460,9460,0
20241217,120300,121864020,9460,9460,9460,9460,0
20241217,120200,121864020,9460,9460,9460,9460,1
20241217,120100,121854560,9460,9460,9460,9460,0
20241217,120000,121854560,9460,9460,9460,9460,0
20241217,115900,121854560,9460,9460,9460,9460,0
20241217,115800,121854560,9460,9460,9460,9460,0
20241217,115700,121854560,9460,9460,9460,9460,0
20241217,115600,121854560,9460,9460,9460,9460,0
20241217,115500,121854560,9460,9460,9460,9460,2
20241217,115400,121835640,9460,9460,9460,9460,0
20241217,115300,121835640,9460,9460,9460,9460,0
20241217,115200,121835640,9460,9460,9460,9460,0
20241217,115100,121835640,9460,9460,9460,9460,0
20241217,115000,121835640,9460,9460,9460,9460,1
20241217,114900,121826180,9500,9500,9500,9500,0
20241217,114800,121826180,9500,9500,9500,9500,0
20241217,114700,121826180,9500,9500,9500,9500,0
20241217,114600,121826180,9500,9500,9500,9500,0
20241217,114500,121826180,9500,9500,9500,9500,0
20241217,114400,121826180,9500,9460,9500,9460,6
20241217,114300,121769260,9460,9460,9460,9460,0
20241217,114200,121769260,9460,9460,9460,9460,0
20241217,114100,121769260,9460,9460,9460,9460,0
20241217,114000,121769260,9460,9460,9460,9460,0
20241217,113900,121769260,9460,9460,9460,9460,0
20241217,113800,121769260,9460,9460,9460,9460,0
20241217,113700,121769260,9460,9460,9460,9460,0
20241217,113600,121769260,9460,9460,9460,9460,0
20241217,113500,121769260,9460,9460,9460,9460,0
20241217,113400,121769260,9460,9460,9460,9460,0
20241217,113300,121769260,9460,9460,9460,9460,0
20241217,113200,121769260,9460,9460,9460,9460,0
20241217,113100,121769260,9460,9460,9460,9460,0
20241217,113000,121769260,9460,9460,9460,9460,0
20241217,112900,121769260,9460,9460,9460,9460,1
20241217,112800,121759800,9450,9450,9450,9450,0
20241217,112700,121759800,9450,9450,9450,9450,0
20241217,112600,121759800,9450,9450,9450,9450,0
20241217,112500,121759800,9450,9450,9450,9450,0
20241217,112400,121759800,9450,9450,9450,9450,0
20241217,112300,121759800,9450,9450,9450,9450,0
20241217,112200,121759800,9450,9450,9450,9450,76
20241217,112100,121041600,9440,9440,9440,9440,15
20241217,112000,120900000,9450,9450,9450,9450,0
20241217,111900,120900000,9450,9450,9450,9450,0
20241217,111800,120900000,9450,9450,9450,9450,0
20241217,111700,120900000,9450,9450,9450,9450,150
20241217,111600,119482500,9450,9450,9450,9450,3
20241217,111500,119454150,9450,9450,9450,9450,0
20241217,111400,119454150,9450,9450,9450,9450,0
20241217,111300,119454150,9450,9450,9450,9450,0
20241217,111200,119454150,9450,9450,9450,9450,200
20241217,111100,117564150,9450,9460,9460,9450,100
20241217,111000,116619080,9470,9470,9470,9470,500
20241217,110900,111884080,9470,9470,9470,9470,0
20241217,110800,111884080,9470,9470,9470,9470,213
20241217,110700,109866970,9470,9470,9470,9470,0
20241217,110600,109866970,9470,9470,9470,9470,0
20241217,110500,109866970,9470,9470,9470,9470,0
20241217,110400,109866970,9470,9470,9470,9470,0
20241217,110300,109866970,9470,9470,9470,9470,0
20241217,110200,109866970,9470,9470,9470,9470,0
20241217,110100,109866970,9470,9470,9470,9470,0
20241217,110000,109866970,9470,9470,9470,9470,0
20241217,105900,109866970,9470,9470,9470,9470,0
20241217,105800,109866970,9470,9470,9470,9470,0
20241217,105700,109866970,9470,9470,9470,9470,0
20241217,105600,109866970,9470,9470,9470,9470,0
20241217,105500,109866970,9470,9470,9470,9470,1
20241217,105400,109857500,9500,9500,9500,9500,0
20241217,105300,109857500,9500,9500,9500,9500,0
20241217,105200,109857500,9500,9500,9500,9500,0
20241217,105100,109857500,9500,9500,9500,9500,0
20241217,105000,109857500,9500,9500,9500,9500,0
20241217,104900,109857500,9500,9500,9500,9500,0
20241217,104800,109857500,9500,9500,9500,9500,0
20241217,104700,109857500,9500,9500,9500,9500,0
20241217,104600,109857500,9500,9500,9500,9500,0
20241217,104500,109857500,9500,9500,9500,9500,0
20241217,104400,109857500,9500,9500,9500,9500,0
20241217,104300,109857500,9500,9500,9500,9500,0
20241217,104200,109857500,9500,9500,9500,9500,0
20241217,104100,109857500,9500,9500,9500,9500,0
20241217,104000,109857500,9500,9500,9500,9500,0
20241217,103900,109857500,9500,9500,9500,9500,0
20241217,103800,109857500,9500,9500,9500,9500,0
20241217,103700,109857500,9500,9500,9500,9500,1
20241217,103600,109848000,9470,9470,9470,9470,0
20241217,103500,109848000,9470,9470,9470,9470,1
20241217,103400,109838530,9490,9490,9490,9490,0
20241217,103300,109838530,9490,9490,9490,9490,0
20241217,103200,109838530,9490,9490,9490,9490,0
20241217,103100,109838530,9490,9490,9490,9490,0
20241217,103000,109838530,9490,9490,9490,9490,0
20241217,102900,109838530,9490,9490,9490,9490,0
20241217,102800,109838530,9490,9490,9490,9490,0
20241217,102700,109838530,9490,9490,9490,9490,0
20241217,102600,109838530,9490,9470,9490,9470,2
20241217,102500,109819570,9460,9460,9460,9460,0
20241217,102400,109819570,9460,9460,9460,9460,0
20241217,102300,109819570,9460,9460,9460,9460,0
20241217,102200,109819570,9460,9460,9460,9460,2
20241217,102100,109800650,9500,9490,9500,9490,7
20241217,102000,109734210,9490,9490,9490,9490,0
20241217,101900,109734210,9490,9490,9490,9490,0
20241217,101800,109734210,9490,9490,9490,9490,0
20241217,101700,109734210,9490,9490,9490,9490,5
20241217,101600,109686760,9490,9490,9490,9490,0
20241217,101500,109686760,9490,9490,9490,9490,0
20241217,101400,109686760,9490,9490,9490,9490,0
20241217,101300,109686760,9490,9490,9490,9490,0
20241217,101200,109686760,9490,9490,9490,9490,0
20241217,101100,109686760,9490,9480,9490,9480,4
20241217,101000,109648820,9490,9490,9490,9490,1
20241217,100900,109639330,9350,9350,9350,9350,0
20241217,100800,109639330,9350,9330,9350,9310,437
20241217,100700,105562060,9330,9420,9420,9310,5074
20241217,100600,58056790,9420,9420,9420,9420,301
20241217,100500,55221370,9420,9420,9420,9420,0
20241217,100400,55221370,9420,9420,9420,9420,1
20241217,100300,55211950,9420,9420,9420,9420,0
20241217,100200,55211950,9420,9420,9420,9420,0
20241217,100100,55211950,9420,9420,9420,9420,0
20241217,100000,55211950,9420,9420,9420,9420,1
20241217,095900,55202530,9410,9410,9410,9410,0
20241217,095800,55202530,9410,9410,9410,9410,0
20241217,095700,55202530,9410,9410,9410,9410,89
20241217,095600,54365040,9410,9500,9500,9390,1981
20241217,095500,35636600,9500,9510,9510,9500,104
20241217,095400,34648070,9520,9520,9520,9520,0
20241217,095300,34648070,9520,9520,9520,9520,0
20241217,095200,34648070,9520,9520,9520,9520,0
20241217,095100,34648070,9520,9520,9520,9520,0
20241217,095000,34648070,9520,9520,9520,9520,0
20241217,094900,34648070,9520,9550,9550,9520,443
20241217,094800,30427640,9570,9570,9570,9570,0
20241217,094700,30427640,9570,9570,9570,9570,0
20241217,094600,30427640,9570,9550,9570,9550,2
20241217,094500,30408520,9580,9580,9580,9580,0
20241217,094400,30408520,9580,9580,9580,9580,0
20241217,094300,30408520,9580,9580,9580,9580,0
20241217,094200,30408520,9580,9580,9580,9580,1
20241217,094100,30398940,9550,9550,9550,9550,1
20241217,094000,30389390,9550,9550,9550,9550,386
20241217,093900,26703090,9550,9550,9550,9550,0
20241217,093800,26703090,9550,9550,9550,9550,50
20241217,093700,26225590,9550,9550,9550,9550,0
20241217,093600,26225590,9550,9550,9550,9550,1
20241217,093500,26216040,9550,9550,9550,9550,0
20241217,093400,26216040,9550,9550,9550,9550,0
20241217,093300,26216040,9550,9550,9550,9550,0
20241217,093200,26216040,9550,9550,9550,9550,0
20241217,093100,26216040,9550,9550,9550,9550,1
20241217,093000,26206490,9550,9490,9550,9490,14
20241217,092900,26073230,9520,9520,9520,9520,0
20241217,092800,26073230,9520,9500,9530,9480,1024
20241217,092700,16355310,9540,9610,9610,9540,1238
20241217,092600,4497870,9620,9620,9620,9620,0
20241217,092500,4497870,9620,9620,9620,9620,99
20241217,092400,3545490,9610,9630,9640,9610,37
20241217,092300,3189710,9640,9630,9640,9630,10
20241217,092200,3093360,9640,9640,9640,9640,0
20241217,092100,3093360,9640,9640,9640,9640,0
20241217,092000,3093360,9640,9640,9640,9640,0
20241217,091900,3093360,9640,9630,9640,9630,51
20241217,091800,2601730,9640,9640,9640,9640,0
20241217,091700,2601730,9640,9640,9640,9640,0
20241217,091600,2601730,9640,9640,9640,9640,0
20241217,091500,2601730,9640,9640,9640,9640,0
20241217,091400,2601730,9640,9620,9640,9620,204
20241217,091300,635230,9640,9640,9640,9640,0
20241217,091200,635230,9640,9640,9640,9640,0
20241217,091100,635230,9640,9640,9640,9640,0
20241217,091000,635230,9640,9640,9640,9640,0
20241217,090900,635230,9640,9640,9640,9640,0
20241217,090800,635230,9640,9610,9640,9610,14
20241217,090700,500480,9640,9610,9640,9610,36
20241217,090600,153990,9640,9600,9640,9600,15
20241217,090500,9640,9640,9640,9640,9640,0
20241217,090400,9640,9640,9640,9640,9640,0
20241217,090300,9640,9640,9640,9640,9640,0
20241217,090200,9640,9640,9640,9640,9640,1
20241217,090100,0,9670,9670,9670,9670,0
20241217,090000,0,9670,9670,9670,9670,0