KissMeData/002460/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,183700,184820260,9500,9500,9500,9500,501
20241212,183600,184820260,9500,9500,9500,9500,0
20241212,183500,184820260,9500,9500,9500,9500,0
20241212,183400,184820260,9500,9500,9500,9500,0
20241212,183300,184820260,9500,9500,9500,9500,0
20241212,183200,184820260,9500,9500,9500,9500,0
20241212,183100,184820260,9500,9500,9500,9500,0
20241212,183000,184820260,9500,9500,9500,9500,0
20241212,182900,184820260,9500,9500,9500,9500,0
20241212,182800,184820260,9500,9500,9500,9500,0
20241212,182700,184820260,9500,9500,9500,9500,0
20241212,182600,184820260,9500,9500,9500,9500,0
20241212,182500,184820260,9500,9500,9500,9500,0
20241212,182400,184820260,9500,9500,9500,9500,0
20241212,182300,184820260,9500,9500,9500,9500,0
20241212,182200,184820260,9500,9500,9500,9500,0
20241212,182100,184820260,9500,9500,9500,9500,0
20241212,182000,184820260,9500,9500,9500,9500,0
20241212,181900,184820260,9500,9500,9500,9500,0
20241212,181800,184820260,9500,9500,9500,9500,0
20241212,181700,184820260,9500,9500,9500,9500,0
20241212,181600,184820260,9500,9500,9500,9500,0
20241212,181500,184820260,9500,9500,9500,9500,0
20241212,181400,184820260,9500,9500,9500,9500,0
20241212,181300,184820260,9500,9500,9500,9500,0
20241212,181200,184820260,9500,9500,9500,9500,0
20241212,181100,184820260,9500,9500,9500,9500,0
20241212,181000,184820260,9500,9500,9500,9500,0
20241212,180900,184820260,9500,9500,9500,9500,0
20241212,180800,184820260,9500,9500,9500,9500,0
20241212,180700,184820260,9500,9500,9500,9500,501
20241212,180600,184820260,9500,9500,9500,9500,0
20241212,180500,184820260,9500,9500,9500,9500,0
20241212,180400,184820260,9500,9500,9500,9500,0
20241212,180300,184820260,9500,9500,9500,9500,0
20241212,180200,184820260,9500,9500,9500,9500,0
20241212,180100,184820260,9500,9500,9500,9500,0
20241212,180000,184820260,9500,9500,9500,9500,0
20241212,175900,184820260,9500,9500,9500,9500,0
20241212,175800,184820260,9500,9500,9500,9500,0
20241212,175700,184820260,9500,9500,9500,9500,0
20241212,175600,184820260,9500,9500,9500,9500,0
20241212,175500,184820260,9500,9500,9500,9500,0
20241212,175400,184820260,9500,9500,9500,9500,0
20241212,175300,184820260,9500,9500,9500,9500,0
20241212,175200,184820260,9500,9500,9500,9500,0
20241212,175100,184820260,9500,9500,9500,9500,0
20241212,175000,184820260,9500,9500,9500,9500,0
20241212,174900,184820260,9500,9500,9500,9500,0
20241212,174800,184820260,9500,9500,9500,9500,0
20241212,174700,184820260,9500,9500,9500,9500,0
20241212,174600,184820260,9500,9500,9500,9500,0
20241212,174500,184820260,9500,9500,9500,9500,0
20241212,174400,184820260,9500,9500,9500,9500,0
20241212,174300,184820260,9500,9500,9500,9500,0
20241212,174200,184820260,9500,9500,9500,9500,0
20241212,174100,184820260,9500,9500,9500,9500,0
20241212,174000,184820260,9500,9500,9500,9500,0
20241212,173900,184820260,9500,9500,9500,9500,0
20241212,173800,184820260,9500,9500,9500,9500,0
20241212,173700,184820260,9500,9500,9500,9500,501
20241212,173600,184820260,9500,9500,9500,9500,0
20241212,173500,184820260,9500,9500,9500,9500,0
20241212,173400,184820260,9500,9500,9500,9500,0
20241212,173300,184820260,9500,9500,9500,9500,0
20241212,173200,184820260,9500,9500,9500,9500,0
20241212,173100,184820260,9500,9500,9500,9500,0
20241212,173000,184820260,9500,9500,9500,9500,0
20241212,172900,184820260,9500,9500,9500,9500,0
20241212,172800,184820260,9500,9500,9500,9500,0
20241212,172700,184820260,9500,9500,9500,9500,0
20241212,172600,184820260,9500,9500,9500,9500,0
20241212,172500,184820260,9500,9500,9500,9500,0
20241212,172400,184820260,9500,9500,9500,9500,0
20241212,172300,184820260,9500,9500,9500,9500,0
20241212,172200,184820260,9500,9500,9500,9500,0
20241212,172100,184820260,9500,9500,9500,9500,0
20241212,172000,184820260,9500,9500,9500,9500,0
20241212,171900,184820260,9500,9500,9500,9500,0
20241212,171800,184820260,9500,9500,9500,9500,0
20241212,171700,184820260,9500,9500,9500,9500,0
20241212,171600,184820260,9500,9500,9500,9500,0
20241212,171500,184820260,9500,9500,9500,9500,0
20241212,171400,184820260,9500,9500,9500,9500,0
20241212,171300,184820260,9500,9500,9500,9500,0
20241212,171200,184820260,9500,9500,9500,9500,0
20241212,171100,184820260,9500,9500,9500,9500,0
20241212,171000,184820260,9500,9500,9500,9500,0
20241212,170900,184820260,9500,9500,9500,9500,0
20241212,170800,184820260,9500,9500,9500,9500,0
20241212,170700,184820260,9500,9500,9500,9500,501
20241212,170600,184820260,9500,9500,9500,9500,0
20241212,170500,184820260,9500,9500,9500,9500,0
20241212,170400,184820260,9500,9500,9500,9500,0
20241212,170300,184820260,9500,9500,9500,9500,0
20241212,170200,184820260,9500,9500,9500,9500,0
20241212,170100,184820260,9500,9500,9500,9500,0
20241212,170000,184820260,9500,9500,9500,9500,0
20241212,165900,184820260,9500,9500,9500,9500,0
20241212,165800,184820260,9500,9500,9500,9500,0
20241212,165700,184820260,9500,9500,9500,9500,0
20241212,165600,184820260,9500,9500,9500,9500,0
20241212,165500,184820260,9500,9500,9500,9500,0
20241212,165400,184820260,9500,9500,9500,9500,0
20241212,165300,184820260,9500,9500,9500,9500,0
20241212,165200,184820260,9500,9500,9500,9500,0
20241212,165100,184820260,9500,9500,9500,9500,0
20241212,165000,184820260,9500,9500,9500,9500,0
20241212,164900,184820260,9500,9500,9500,9500,0
20241212,164800,184820260,9500,9500,9500,9500,0
20241212,164700,184820260,9500,9500,9500,9500,0
20241212,164600,184820260,9500,9500,9500,9500,0
20241212,164500,184820260,9500,9500,9500,9500,0
20241212,164400,184820260,9500,9500,9500,9500,0
20241212,164300,184820260,9500,9500,9500,9500,0
20241212,164200,184820260,9500,9500,9500,9500,0
20241212,164100,184820260,9500,9500,9500,9500,0
20241212,164000,184820260,9500,9500,9500,9500,0
20241212,163900,184820260,9500,9500,9500,9500,0
20241212,163800,184820260,9500,9500,9500,9500,0
20241212,163700,184820260,9500,9500,9500,9500,501
20241212,163600,184820260,9500,9500,9500,9500,0
20241212,163500,184820260,9500,9500,9500,9500,0
20241212,163400,184820260,9500,9500,9500,9500,0
20241212,163300,184820260,9500,9500,9500,9500,0
20241212,163200,184820260,9500,9500,9500,9500,0
20241212,163100,184820260,9500,9500,9500,9500,0
20241212,163000,184820260,9500,9500,9500,9500,0
20241212,162900,184820260,9500,9500,9500,9500,0
20241212,162800,184820260,9500,9500,9500,9500,0
20241212,162700,184820260,9500,9500,9500,9500,0
20241212,162600,184820260,9500,9500,9500,9500,0
20241212,162500,184820260,9500,9500,9500,9500,0
20241212,162400,184820260,9500,9500,9500,9500,0
20241212,162300,184820260,9500,9500,9500,9500,0
20241212,162200,184820260,9500,9500,9500,9500,0
20241212,162100,184820260,9500,9500,9500,9500,0
20241212,162000,184820260,9500,9500,9500,9500,0
20241212,161900,184820260,9500,9500,9500,9500,0
20241212,161800,184820260,9500,9500,9500,9500,0
20241212,161700,184820260,9500,9500,9500,9500,0
20241212,161600,184820260,9500,9500,9500,9500,0
20241212,161500,184820260,9500,9500,9500,9500,0
20241212,161400,184820260,9500,9500,9500,9500,0
20241212,161300,184820260,9500,9500,9500,9500,0
20241212,161200,184820260,9500,9500,9500,9500,0
20241212,161100,184820260,9500,9500,9500,9500,0
20241212,161000,184820260,9500,9500,9500,9500,0
20241212,160900,184820260,9500,9500,9500,9500,0
20241212,160800,184820260,9500,9500,9500,9500,0
20241212,160700,184820260,9500,9500,9500,9500,501
20241212,160600,184820260,9500,9500,9500,9500,0
20241212,160500,184820260,9500,9500,9500,9500,0
20241212,160400,184820260,9500,9500,9500,9500,0
20241212,160300,184820260,9500,9500,9500,9500,0
20241212,160200,184820260,9500,9500,9500,9500,0
20241212,160100,184820260,9500,9500,9500,9500,0
20241212,160000,184820260,9500,9500,9500,9500,0
20241212,155900,184820260,9500,9500,9500,9500,0
20241212,155800,184820260,9500,9500,9500,9500,0
20241212,155700,184820260,9500,9500,9500,9500,0
20241212,155600,184820260,9500,9500,9500,9500,0
20241212,155500,184820260,9500,9500,9500,9500,0
20241212,155400,184820260,9500,9500,9500,9500,0
20241212,155300,184820260,9500,9500,9500,9500,0
20241212,155200,184820260,9500,9500,9500,9500,0
20241212,155100,184820260,9500,9500,9500,9500,0
20241212,155000,184820260,9500,9500,9500,9500,0
20241212,154900,184820260,9500,9500,9500,9500,0
20241212,154800,184820260,9500,9500,9500,9500,0
20241212,154700,184820260,9500,9500,9500,9500,0
20241212,154600,184820260,9500,9500,9500,9500,0
20241212,154500,184820260,9500,9500,9500,9500,0
20241212,154400,184820260,9500,9500,9500,9500,0
20241212,154300,184820260,9500,9500,9500,9500,0
20241212,154200,184820260,9500,9500,9500,9500,0
20241212,154100,184820260,9500,9500,9500,9500,0
20241212,154000,184820260,9500,9500,9500,9500,0
20241212,153900,184820260,9500,9500,9500,9500,0
20241212,153800,184820260,9500,9500,9500,9500,0
20241212,153700,184820260,9500,9500,9500,9500,501
20241212,153600,184820260,9500,9500,9500,9500,0
20241212,153500,184820260,9500,9500,9500,9500,0
20241212,153400,184820260,9500,9500,9500,9500,0
20241212,153300,184820260,9500,9500,9500,9500,0
20241212,153200,184820260,9500,9500,9500,9500,501
20241212,153100,180060760,9400,9400,9400,9400,0
20241212,153000,180060760,9400,9400,9400,9400,0
20241212,152900,180060760,9400,9400,9400,9400,0
20241212,152800,180060760,9400,9400,9400,9400,0
20241212,152700,180060760,9400,9400,9400,9400,0
20241212,152600,180060760,9400,9400,9400,9400,0
20241212,152500,180060760,9400,9400,9400,9400,0
20241212,152400,180060760,9400,9400,9400,9400,0
20241212,152300,180060760,9400,9400,9400,9400,0
20241212,152200,180060760,9400,9400,9400,9400,0
20241212,152100,180060760,9400,9400,9400,9400,0
20241212,152000,180060760,9400,9400,9400,9400,0
20241212,151900,180060760,9400,9470,9470,9400,73
20241212,151800,179373110,9490,9490,9490,9470,3
20241212,151700,179344660,9460,9480,9490,9450,29
20241212,151600,179070190,9490,9480,9490,9480,8
20241212,151500,178994320,9490,9450,9490,9450,31
20241212,151400,178700660,9450,9450,9450,9450,12
20241212,151300,178587260,9450,9450,9450,9450,15
20241212,151200,178445510,9450,9450,9450,9450,14
20241212,151100,178313210,9440,9400,9440,9400,264
20241212,151000,175824180,9430,9400,9430,9400,21
20241212,150900,175626600,9430,9430,9430,9430,6
20241212,150800,175570020,9430,9430,9430,9430,18
20241212,150700,175400280,9430,9430,9430,9430,3
20241212,150600,175371990,9420,9420,9420,9400,40
20241212,150500,174995210,9420,9420,9420,9420,20
20241212,150400,174806810,9430,9420,9430,9420,6
20241212,150300,174750270,9420,9420,9420,9420,16
20241212,150200,174599550,9420,9430,9430,9420,9
20241212,150100,174514700,9400,9430,9430,9400,55
20241212,150000,173997250,9430,9430,9430,9430,14
20241212,145900,173865230,9430,9450,9450,9430,87
20241212,145800,173044780,9450,9460,9460,9450,18
20241212,145700,172874610,9470,9500,9500,9400,1527
20241212,145600,158482760,9500,9500,9500,9500,17
20241212,145500,158321260,9500,9500,9500,9500,10
20241212,145400,158226260,9500,9500,9500,9500,12
20241212,145300,158112260,9500,9500,9500,9500,10
20241212,145200,158017260,9500,9500,9500,9500,27
20241212,145100,157760760,9500,9500,9500,9500,10
20241212,145000,157665760,9500,9500,9500,9500,15
20241212,144900,157523260,9500,9500,9500,9490,14
20241212,144800,157390310,9500,9500,9500,9500,6
20241212,144700,157333310,9500,9500,9500,9500,10
20241212,144600,157238310,9500,9500,9500,9500,15
20241212,144500,157095810,9500,9500,9500,9500,7
20241212,144400,157029310,9500,9500,9500,9500,20
20241212,144300,156839310,9500,9500,9500,9500,3
20241212,144200,156810810,9500,9500,9500,9500,6
20241212,144100,156753810,9500,9500,9500,9500,21
20241212,144000,156554310,9500,9500,9500,9500,18
20241212,143900,156383310,9480,9450,9480,9450,7
20241212,143800,156317050,9440,9450,9450,9440,4
20241212,143700,156279270,9460,9470,9470,9460,35
20241212,143600,155947920,9460,9430,9460,9430,263
20241212,143500,153465190,9440,9440,9440,9440,3
20241212,143400,153436870,9440,9440,9440,9440,13
20241212,143300,153314150,9440,9440,9440,9440,30
20241212,143200,153030950,9440,9470,9470,9430,381
20241212,143100,149437440,9470,9470,9470,9470,11
20241212,143000,149333270,9470,9470,9470,9470,6
20241212,142900,149276450,9470,9470,9470,9470,14
20241212,142800,149143870,9470,9470,9470,9470,14
20241212,142700,149011290,9470,9470,9470,9470,11
20241212,142600,148907120,9470,9460,9470,9460,16
20241212,142500,148755750,9460,9440,9460,9440,29
20241212,142400,148481950,9460,9460,9460,9460,14
20241212,142300,148349510,9460,9460,9460,9460,11
20241212,142200,148245450,9470,9470,9470,9440,28
20241212,142100,147980320,9500,9500,9500,9500,61
20241212,142000,147400820,9500,9500,9500,9500,23
20241212,141900,147182320,9500,9500,9500,9500,3
20241212,141800,147153820,9470,9460,9470,9460,13
20241212,141700,147030720,9440,9460,9500,9430,22
20241212,141600,146822570,9460,9440,9490,9440,8
20241212,141500,146746800,9450,9440,9450,9440,7
20241212,141400,146680660,9490,9490,9490,9490,16
20241212,141300,146528820,9490,9490,9490,9450,6
20241212,141200,146471920,9480,9470,9480,9440,25
20241212,141100,146235040,9470,9470,9470,9470,3
20241212,141000,146206630,9440,9430,9440,9430,8
20241212,140900,146131180,9400,9440,9470,9400,153
20241212,140800,144688970,9440,9440,9440,9430,11
20241212,140700,144585160,9430,9440,9440,9430,7
20241212,140600,144519090,9440,9430,9440,9430,10
20241212,140500,144424750,9430,9460,9460,9420,228
20241212,140400,142274770,9450,9460,9490,9450,118
20241212,140300,141159410,9460,9470,9470,9460,116
20241212,140200,140060910,9500,9490,9500,9490,4
20241212,140100,140022930,9500,9500,9500,9470,42
20241212,140000,139624030,9510,9500,9520,9500,166
20241212,135900,138043930,9500,9510,9510,9500,16
20241212,135800,137891860,9510,9520,9520,9500,1122
20241212,135700,127216890,9550,9550,9550,9550,7
20241212,135600,127150040,9550,9550,9550,9520,53
20241212,135500,126644190,9550,9540,9550,9540,35
20241212,135400,126309990,9550,9540,9550,9510,1070
20241212,135300,116134190,9550,9510,9550,9510,30
20241212,135200,115848300,9510,9470,9520,9470,2381
20241212,135100,93245500,9450,9440,9470,9440,32
20241212,135000,92942960,9440,9420,9440,9420,8
20241212,134900,92867460,9440,9440,9440,9360,7
20241212,134800,92801530,9340,9470,9470,9340,63
20241212,134700,92206820,9450,9400,9450,9400,77
20241212,134600,91481640,9410,9380,9410,9380,1022
20241212,134500,81877490,9380,9370,9380,9370,15
20241212,134400,81736890,9370,9370,9370,9360,24
20241212,134300,81512020,9360,9330,9360,9330,28
20241212,134200,81250730,9330,9340,9340,9330,11
20241212,134100,81148070,9340,9360,9370,9330,323
20241212,134000,78123710,9360,9360,9360,9360,7
20241212,133900,78058190,9360,9360,9360,9360,14
20241212,133800,77927150,9350,9350,9360,9350,11
20241212,133700,77824290,9360,9360,9360,9300,34
20241212,133600,77506610,9360,9360,9360,9360,11
20241212,133500,77403650,9360,9360,9360,9360,12
20241212,133400,77291330,9360,9330,9360,9330,229
20241212,133300,75154430,9330,9290,9330,9290,14
20241212,133200,75023910,9330,9330,9330,9290,38
20241212,133100,74670490,9320,9320,9330,9290,24
20241212,133000,74446720,9270,9320,9330,9270,34
20241212,132900,74130630,9270,9330,9330,9270,34
20241212,132800,73813550,9330,9330,9330,9310,11
20241212,132700,73710980,9310,9270,9330,9260,10
20241212,132600,73617940,9320,9330,9330,9290,22
20241212,132500,73412850,9330,9330,9330,9330,7
20241212,132400,73347540,9330,9330,9330,9330,15
20241212,132300,73207590,9320,9330,9360,9320,214
20241212,132200,71208830,9330,9330,9330,9330,2
20241212,132100,71190170,9320,9320,9340,9310,13
20241212,132000,71068910,9340,9330,9350,9300,21
20241212,131900,70872890,9350,9340,9350,9310,19
20241212,131800,70695510,9340,9270,9340,9270,25
20241212,131700,70462270,9260,9340,9350,9250,21
20241212,131600,70267200,9340,9350,9350,9220,37
20241212,131500,69923920,9300,9300,9300,9290,539
20241212,131400,64911320,9250,9220,9250,9190,45
20241212,131300,64496640,9210,9190,9210,9190,394
20241212,131200,60872680,9190,9190,9190,9190,21
20241212,131100,60679690,9190,9190,9190,9190,9
20241212,131000,60596980,9190,9190,9190,9190,11
20241212,130900,60495890,9190,9190,9190,9180,9
20241212,130800,60413210,9190,9190,9190,9190,7
20241212,130700,60348880,9190,9190,9190,9190,21
20241212,130600,60155890,9190,9190,9190,9190,3
20241212,130500,60128320,9190,9190,9190,9190,10
20241212,130400,60036420,9180,9180,9180,9180,15
20241212,130300,59898720,9180,9180,9180,9180,0
20241212,130200,59898720,9180,9180,9180,9180,0
20241212,130100,59898720,9180,9180,9180,9180,0
20241212,130000,59898720,9180,9180,9180,9180,0
20241212,125900,59898720,9180,9180,9180,9180,0
20241212,125800,59898720,9180,9180,9180,9180,0
20241212,125700,59898720,9180,9180,9180,9180,0
20241212,125600,59898720,9180,9180,9180,9180,0
20241212,125500,59898720,9180,9180,9180,9180,0
20241212,125400,59898720,9180,9180,9180,9180,0
20241212,125300,59898720,9180,9180,9180,9180,0
20241212,125200,59898720,9180,9180,9180,9180,0
20241212,125100,59898720,9180,9180,9180,9180,0
20241212,125000,59898720,9180,9180,9180,9180,0
20241212,124900,59898720,9180,9180,9180,9180,0
20241212,124800,59898720,9180,9180,9180,9180,1
20241212,124700,59889540,9180,9180,9180,9180,0
20241212,124600,59889540,9180,9180,9180,9180,0
20241212,124500,59889540,9180,9180,9180,9180,0
20241212,124400,59889540,9180,9180,9180,9180,0
20241212,124300,59889540,9180,9180,9180,9180,0
20241212,124200,59889540,9180,9180,9180,9180,0
20241212,124100,59889540,9180,9180,9180,9180,0
20241212,124000,59889540,9180,9180,9180,9180,0
20241212,123900,59889540,9180,9180,9180,9180,500
20241212,123800,55299540,9160,9160,9160,9160,0
20241212,123700,55299540,9160,9160,9160,9160,0
20241212,123600,55299540,9160,9160,9160,9160,0
20241212,123500,55299540,9160,9140,9160,9140,112
20241212,123400,54273640,9160,9140,9160,9140,2
20241212,123300,54255340,9160,9160,9160,9160,0
20241212,123200,54255340,9160,9160,9160,9160,0
20241212,123100,54255340,9160,9160,9160,9160,0
20241212,123000,54255340,9160,9160,9160,9160,0
20241212,122900,54255340,9160,9160,9160,9160,0
20241212,122800,54255340,9160,9140,9160,9140,124
20241212,122700,53121230,9110,9110,9110,9110,0
20241212,122600,53121230,9110,9110,9110,9110,5
20241212,122500,53075680,9110,9110,9110,9110,0
20241212,122400,53075680,9110,9110,9110,9110,1
20241212,122300,53066570,9150,9150,9150,9150,0
20241212,122200,53066570,9150,9150,9150,9150,0
20241212,122100,53066570,9150,9150,9150,9150,0
20241212,122000,53066570,9150,9150,9150,9150,0
20241212,121900,53066570,9150,9150,9150,9150,0
20241212,121800,53066570,9150,9150,9150,9150,0
20241212,121700,53066570,9150,9150,9150,9150,1
20241212,121600,53057420,9140,9140,9140,9140,179
20241212,121500,51421360,9140,9140,9140,9140,0
20241212,121400,51421360,9140,9140,9140,9140,0
20241212,121300,51421360,9140,9140,9140,9140,0
20241212,121200,51421360,9140,9140,9140,9140,7
20241212,121100,51357380,9140,9140,9140,9140,0
20241212,121000,51357380,9140,9140,9140,9140,4
20241212,120900,51320820,9140,9140,9140,9140,1
20241212,120800,51311680,9110,9110,9110,9110,0
20241212,120700,51311680,9110,9110,9110,9110,0
20241212,120600,51311680,9110,9110,9110,9110,0
20241212,120500,51311680,9110,9110,9110,9110,0
20241212,120400,51311680,9110,9110,9110,9110,0
20241212,120300,51311680,9110,9110,9110,9110,0
20241212,120200,51311680,9110,9110,9110,9110,0
20241212,120100,51311680,9110,9110,9110,9110,0
20241212,120000,51311680,9110,9110,9110,9110,1
20241212,115900,51302570,9080,9080,9080,9080,0
20241212,115800,51302570,9080,9080,9080,9080,0
20241212,115700,51302570,9080,9080,9080,9080,0
20241212,115600,51302570,9080,9080,9080,9080,0
20241212,115500,51302570,9080,9080,9080,9080,1
20241212,115400,51293490,9080,9080,9080,9080,0
20241212,115300,51293490,9080,9080,9080,9080,0
20241212,115200,51293490,9080,9080,9080,9080,1
20241212,115100,51284410,9080,9080,9080,9080,1
20241212,115000,51275330,9150,9150,9150,9150,0
20241212,114900,51275330,9150,9150,9150,9150,0
20241212,114800,51275330,9150,9100,9150,9100,56
20241212,114700,50763260,9080,9080,9080,9080,0
20241212,114600,50763260,9080,9080,9080,9080,375
20241212,114500,47358260,9070,9090,9090,9070,377
20241212,114400,43938840,9110,9110,9110,9110,85
20241212,114300,43164490,9110,9100,9110,9040,238
20241212,114200,40997240,9100,9100,9100,9100,0
20241212,114100,40997240,9100,9100,9100,9030,49
20241212,114000,40552330,9110,9110,9110,9110,8
20241212,113900,40479450,9100,9030,9100,9030,300
20241212,113800,37752590,9070,9070,9070,9070,0
20241212,113700,37752590,9070,9070,9070,9070,0
20241212,113600,37752590,9070,9070,9070,9070,0
20241212,113500,37752590,9070,9070,9070,9070,0
20241212,113400,37752590,9070,9070,9070,9070,0
20241212,113300,37752590,9070,9070,9070,9070,0
20241212,113200,37752590,9070,9030,9070,9030,110
20241212,113100,36754960,9070,9070,9070,9070,0
20241212,113000,36754960,9070,9070,9070,9070,0
20241212,112900,36754960,9070,9070,9070,9070,0
20241212,112800,36754960,9070,9070,9070,9070,0
20241212,112700,36754960,9070,9070,9070,9070,0
20241212,112600,36754960,9070,9070,9070,9070,0
20241212,112500,36754960,9070,9070,9070,9070,0
20241212,112400,36754960,9070,9070,9070,9070,0
20241212,112300,36754960,9070,9070,9070,9070,0
20241212,112200,36754960,9070,9070,9070,9070,0
20241212,112100,36754960,9070,9070,9070,9070,0
20241212,112000,36754960,9070,9010,9070,9010,333
20241212,111900,33736610,9000,9000,9000,9000,400
20241212,111800,30136610,9010,9010,9010,9010,0
20241212,111700,30136610,9010,9010,9010,9010,0
20241212,111600,30136610,9010,9010,9010,9010,0
20241212,111500,30136610,9010,9010,9010,9010,0
20241212,111400,30136610,9010,9010,9010,9010,0
20241212,111300,30136610,9010,9010,9010,9010,0
20241212,111200,30136610,9010,9010,9010,9010,0
20241212,111100,30136610,9010,9010,9010,9010,311
20241212,111000,27334500,9070,9070,9070,9070,0
20241212,110900,27334500,9070,9040,9070,9010,64
20241212,110800,26757580,9040,9040,9040,9040,3
20241212,110700,26730460,9040,9040,9040,9040,0
20241212,110600,26730460,9040,9000,9100,9000,620
20241212,110500,21120160,9000,9000,9000,9000,0
20241212,110400,21120160,9000,9000,9000,9000,0
20241212,110300,21120160,9000,9000,9000,9000,0
20241212,110200,21120160,9000,9000,9000,9000,0
20241212,110100,21120160,9000,9000,9000,9000,0
20241212,110000,21120160,9000,9000,9000,9000,0
20241212,105900,21120160,9000,9000,9000,9000,0
20241212,105800,21120160,9000,9000,9000,9000,0
20241212,105700,21120160,9000,9000,9000,9000,0
20241212,105600,21120160,9000,9000,9000,9000,0
20241212,105500,21120160,9000,9000,9000,9000,1
20241212,105400,21111160,9000,9000,9000,9000,0
20241212,105300,21111160,9000,9000,9000,9000,0
20241212,105200,21111160,9000,9000,9000,9000,0
20241212,105100,21111160,9000,9000,9000,9000,0
20241212,105000,21111160,9000,9000,9000,9000,0
20241212,104900,21111160,9000,9000,9000,9000,0
20241212,104800,21111160,9000,9000,9000,9000,0
20241212,104700,21111160,9000,9000,9000,9000,0
20241212,104600,21111160,9000,9000,9000,9000,0
20241212,104500,21111160,9000,9000,9000,9000,0
20241212,104400,21111160,9000,9000,9000,9000,0
20241212,104300,21111160,9000,9000,9000,9000,0
20241212,104200,21111160,9000,9000,9000,9000,0
20241212,104100,21111160,9000,9000,9000,9000,0
20241212,104000,21111160,9000,9000,9000,9000,48
20241212,103900,20679160,9000,9000,9000,9000,0
20241212,103800,20679160,9000,9000,9000,9000,0
20241212,103700,20679160,9000,9000,9000,9000,0
20241212,103600,20679160,9000,9000,9000,9000,0
20241212,103500,20679160,9000,9000,9000,9000,0
20241212,103400,20679160,9000,9000,9000,9000,0
20241212,103300,20679160,9000,9000,9000,9000,0
20241212,103200,20679160,9000,9000,9000,9000,0
20241212,103100,20679160,9000,9000,9000,9000,0
20241212,103000,20679160,9000,9000,9000,9000,0
20241212,102900,20679160,9000,9000,9000,9000,0
20241212,102800,20679160,9000,9000,9000,9000,0
20241212,102700,20679160,9000,9000,9000,9000,0
20241212,102600,20679160,9000,9000,9000,9000,0
20241212,102500,20679160,9000,9000,9000,9000,0
20241212,102400,20679160,9000,9000,9000,9000,0
20241212,102300,20679160,9000,9000,9000,9000,0
20241212,102200,20679160,9000,9000,9000,9000,0
20241212,102100,20679160,9000,9000,9000,9000,1
20241212,102000,20670160,9010,9010,9010,9010,0
20241212,101900,20670160,9010,9010,9010,9010,0
20241212,101800,20670160,9010,9010,9010,9010,0
20241212,101700,20670160,9010,9010,9010,9010,0
20241212,101600,20670160,9010,9010,9010,9010,1
20241212,101500,20661150,9000,9000,9000,9000,0
20241212,101400,20661150,9000,9000,9000,9000,0
20241212,101300,20661150,9000,9000,9000,9000,0
20241212,101200,20661150,9000,9000,9000,9000,0
20241212,101100,20661150,9000,9000,9000,9000,0
20241212,101000,20661150,9000,9000,9000,9000,0
20241212,100900,20661150,9000,9000,9000,9000,0
20241212,100800,20661150,9000,9000,9000,9000,0
20241212,100700,20661150,9000,9000,9000,9000,100
20241212,100600,19761150,9000,9000,9000,9000,32
20241212,100500,19473150,9000,9000,9000,9000,0
20241212,100400,19473150,9000,9000,9000,9000,0
20241212,100300,19473150,9000,9000,9000,9000,0
20241212,100200,19473150,9000,9000,9000,9000,0
20241212,100100,19473150,9000,9000,9000,9000,0
20241212,100000,19473150,9000,9000,9000,9000,0
20241212,095900,19473150,9000,9000,9000,9000,0
20241212,095800,19473150,9000,9000,9000,9000,798
20241212,095700,12291150,9010,9010,9010,9010,0
20241212,095600,12291150,9010,9010,9010,9010,0
20241212,095500,12291150,9010,9010,9010,9010,0
20241212,095400,12291150,9010,9010,9010,9010,0
20241212,095300,12291150,9010,9000,9010,9000,10
20241212,095200,12201100,9000,9000,9000,9000,91
20241212,095100,11382100,9010,9010,9010,9010,0
20241212,095000,11382100,9010,9010,9010,9010,0
20241212,094900,11382100,9010,9010,9010,9010,0
20241212,094800,11382100,9010,9010,9010,9010,42
20241212,094700,11003680,9010,9010,9010,9010,8
20241212,094600,10931600,9000,9000,9000,9000,0
20241212,094500,10931600,9000,9000,9000,9000,0
20241212,094400,10931600,9000,9000,9000,9000,0
20241212,094300,10931600,9000,9000,9000,9000,0
20241212,094200,10931600,9000,9000,9000,9000,1036
20241212,094100,1607600,9030,9030,9030,9030,0
20241212,094000,1607600,9030,9030,9030,9030,0
20241212,093900,1607600,9030,9030,9030,9030,0
20241212,093800,1607600,9030,9030,9030,9030,1
20241212,093700,1598570,9010,9010,9010,9010,0
20241212,093600,1598570,9010,9010,9010,9010,0
20241212,093500,1598570,9010,9010,9010,9010,1
20241212,093400,1589560,8970,9010,9010,8960,6
20241212,093300,1535650,9000,8960,9000,8960,4
20241212,093200,1499690,8970,8970,8970,8970,0
20241212,093100,1499690,8970,8970,8970,8970,0
20241212,093000,1499690,8970,8970,8970,8970,0
20241212,092900,1499690,8970,8970,8970,8970,4
20241212,092800,1463810,8970,8970,9000,8970,9
20241212,092700,1383000,9030,8950,9030,8950,3
20241212,092600,1355990,9030,9030,9030,9030,0
20241212,092500,1355990,9030,9040,9040,9030,2
20241212,092400,1337920,9000,8940,9000,8940,14
20241212,092300,1212360,8970,8970,8970,8930,7
20241212,092200,1149690,8930,8930,8970,8930,3
20241212,092100,1122860,8920,8920,8920,8920,0
20241212,092000,1122860,8920,8920,8920,8920,0
20241212,091900,1122860,8920,8920,8920,8920,0
20241212,091800,1122860,8920,8920,8920,8920,0
20241212,091700,1122860,8920,8910,8920,8910,2
20241212,091600,1105030,9100,9100,9100,9100,0
20241212,091500,1105030,9100,9100,9100,9100,0
20241212,091400,1105030,9100,9100,9100,9100,0
20241212,091300,1105030,9100,9100,9100,9100,0
20241212,091200,1105030,9100,9100,9100,9100,0
20241212,091100,1105030,9100,9100,9100,9100,0
20241212,091000,1105030,9100,9020,9100,8920,9
20241212,090900,1023900,8980,8940,9100,8940,20
20241212,090800,844190,8930,8930,8930,8930,0
20241212,090700,844190,8930,8930,8930,8930,0
20241212,090600,844190,8930,8930,8930,8930,0
20241212,090500,844190,8930,8930,8930,8930,1
20241212,090400,835260,8880,8880,8880,8880,0
20241212,090300,835260,8880,8880,8880,8880,60
20241212,090200,302460,8880,8880,8880,8880,0
20241212,090100,302460,8880,8910,8960,8880,22
20241212,090000,106560,8880,8880,8880,8880,12