KissMeData/002460/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183700,50690910,9550,9550,9550,9550,61
20241218,183600,50690910,9550,9550,9550,9550,0
20241218,183500,50690910,9550,9550,9550,9550,0
20241218,183400,50690910,9550,9550,9550,9550,0
20241218,183300,50690910,9550,9550,9550,9550,0
20241218,183200,50690910,9550,9550,9550,9550,0
20241218,183100,50690910,9550,9550,9550,9550,0
20241218,183000,50690910,9550,9550,9550,9550,0
20241218,182900,50690910,9550,9550,9550,9550,0
20241218,182800,50690910,9550,9550,9550,9550,0
20241218,182700,50690910,9550,9550,9550,9550,0
20241218,182600,50690910,9550,9550,9550,9550,0
20241218,182500,50690910,9550,9550,9550,9550,0
20241218,182400,50690910,9550,9550,9550,9550,0
20241218,182300,50690910,9550,9550,9550,9550,0
20241218,182200,50690910,9550,9550,9550,9550,0
20241218,182100,50690910,9550,9550,9550,9550,0
20241218,182000,50690910,9550,9550,9550,9550,0
20241218,181900,50690910,9550,9550,9550,9550,0
20241218,181800,50690910,9550,9550,9550,9550,0
20241218,181700,50690910,9550,9550,9550,9550,0
20241218,181600,50690910,9550,9550,9550,9550,0
20241218,181500,50690910,9550,9550,9550,9550,0
20241218,181400,50690910,9550,9550,9550,9550,0
20241218,181300,50690910,9550,9550,9550,9550,0
20241218,181200,50690910,9550,9550,9550,9550,0
20241218,181100,50690910,9550,9550,9550,9550,0
20241218,181000,50690910,9550,9550,9550,9550,0
20241218,180900,50690910,9550,9550,9550,9550,0
20241218,180800,50690910,9550,9550,9550,9550,0
20241218,180700,50690910,9550,9550,9550,9550,61
20241218,180600,50690910,9550,9550,9550,9550,0
20241218,180500,50690910,9550,9550,9550,9550,0
20241218,180400,50690910,9550,9550,9550,9550,0
20241218,180300,50690910,9550,9550,9550,9550,0
20241218,180200,50690910,9550,9550,9550,9550,0
20241218,180100,50690910,9550,9550,9550,9550,0
20241218,180000,50690910,9550,9550,9550,9550,0
20241218,175900,50690910,9550,9550,9550,9550,0
20241218,175800,50690910,9550,9550,9550,9550,0
20241218,175700,50690910,9550,9550,9550,9550,0
20241218,175600,50690910,9550,9550,9550,9550,0
20241218,175500,50690910,9550,9550,9550,9550,0
20241218,175400,50690910,9550,9550,9550,9550,0
20241218,175300,50690910,9550,9550,9550,9550,0
20241218,175200,50690910,9550,9550,9550,9550,0
20241218,175100,50690910,9550,9550,9550,9550,0
20241218,175000,50690910,9550,9550,9550,9550,0
20241218,174900,50690910,9550,9550,9550,9550,0
20241218,174800,50690910,9550,9550,9550,9550,0
20241218,174700,50690910,9550,9550,9550,9550,0
20241218,174600,50690910,9550,9550,9550,9550,0
20241218,174500,50690910,9550,9550,9550,9550,0
20241218,174400,50690910,9550,9550,9550,9550,0
20241218,174300,50690910,9550,9550,9550,9550,0
20241218,174200,50690910,9550,9550,9550,9550,0
20241218,174100,50690910,9550,9550,9550,9550,0
20241218,174000,50690910,9550,9550,9550,9550,0
20241218,173900,50690910,9550,9550,9550,9550,0
20241218,173800,50690910,9550,9550,9550,9550,0
20241218,173700,50690910,9550,9550,9550,9550,61
20241218,173600,50690910,9550,9550,9550,9550,0
20241218,173500,50690910,9550,9550,9550,9550,0
20241218,173400,50690910,9550,9550,9550,9550,0
20241218,173300,50690910,9550,9550,9550,9550,0
20241218,173200,50690910,9550,9550,9550,9550,0
20241218,173100,50690910,9550,9550,9550,9550,0
20241218,173000,50690910,9550,9550,9550,9550,0
20241218,172900,50690910,9550,9550,9550,9550,0
20241218,172800,50690910,9550,9550,9550,9550,0
20241218,172700,50690910,9550,9550,9550,9550,0
20241218,172600,50690910,9550,9550,9550,9550,0
20241218,172500,50690910,9550,9550,9550,9550,0
20241218,172400,50690910,9550,9550,9550,9550,0
20241218,172300,50690910,9550,9550,9550,9550,0
20241218,172200,50690910,9550,9550,9550,9550,0
20241218,172100,50690910,9550,9550,9550,9550,0
20241218,172000,50690910,9550,9550,9550,9550,0
20241218,171900,50690910,9550,9550,9550,9550,0
20241218,171800,50690910,9550,9550,9550,9550,0
20241218,171700,50690910,9550,9550,9550,9550,0
20241218,171600,50690910,9550,9550,9550,9550,0
20241218,171500,50690910,9550,9550,9550,9550,0
20241218,171400,50690910,9550,9550,9550,9550,0
20241218,171300,50690910,9550,9550,9550,9550,0
20241218,171200,50690910,9550,9550,9550,9550,0
20241218,171100,50690910,9550,9550,9550,9550,0
20241218,171000,50690910,9550,9550,9550,9550,0
20241218,170900,50690910,9550,9550,9550,9550,0
20241218,170800,50690910,9550,9550,9550,9550,0
20241218,170700,50690910,9550,9550,9550,9550,61
20241218,170600,50690910,9550,9550,9550,9550,0
20241218,170500,50690910,9550,9550,9550,9550,0
20241218,170400,50690910,9550,9550,9550,9550,0
20241218,170300,50690910,9550,9550,9550,9550,0
20241218,170200,50690910,9550,9550,9550,9550,0
20241218,170100,50690910,9550,9550,9550,9550,0
20241218,170000,50690910,9550,9550,9550,9550,0
20241218,165900,50690910,9550,9550,9550,9550,0
20241218,165800,50690910,9550,9550,9550,9550,0
20241218,165700,50690910,9550,9550,9550,9550,0
20241218,165600,50690910,9550,9550,9550,9550,0
20241218,165500,50690910,9550,9550,9550,9550,0
20241218,165400,50690910,9550,9550,9550,9550,0
20241218,165300,50690910,9550,9550,9550,9550,0
20241218,165200,50690910,9550,9550,9550,9550,0
20241218,165100,50690910,9550,9550,9550,9550,0
20241218,165000,50690910,9550,9550,9550,9550,0
20241218,164900,50690910,9550,9550,9550,9550,0
20241218,164800,50690910,9550,9550,9550,9550,0
20241218,164700,50690910,9550,9550,9550,9550,0
20241218,164600,50690910,9550,9550,9550,9550,0
20241218,164500,50690910,9550,9550,9550,9550,0
20241218,164400,50690910,9550,9550,9550,9550,0
20241218,164300,50690910,9550,9550,9550,9550,0
20241218,164200,50690910,9550,9550,9550,9550,0
20241218,164100,50690910,9550,9550,9550,9550,0
20241218,164000,50690910,9550,9550,9550,9550,0
20241218,163900,50690910,9550,9550,9550,9550,0
20241218,163800,50690910,9550,9550,9550,9550,0
20241218,163700,50690910,9550,9550,9550,9550,61
20241218,163600,50690910,9550,9550,9550,9550,0
20241218,163500,50690910,9550,9550,9550,9550,0
20241218,163400,50690910,9550,9550,9550,9550,0
20241218,163300,50690910,9550,9550,9550,9550,0
20241218,163200,50690910,9550,9550,9550,9550,0
20241218,163100,50690910,9550,9550,9550,9550,0
20241218,163000,50690910,9550,9550,9550,9550,0
20241218,162900,50690910,9550,9550,9550,9550,0
20241218,162800,50690910,9550,9550,9550,9550,0
20241218,162700,50690910,9550,9550,9550,9550,0
20241218,162600,50690910,9550,9550,9550,9550,0
20241218,162500,50690910,9550,9550,9550,9550,0
20241218,162400,50690910,9550,9550,9550,9550,0
20241218,162300,50690910,9550,9550,9550,9550,0
20241218,162200,50690910,9550,9550,9550,9550,0
20241218,162100,50690910,9550,9550,9550,9550,0
20241218,162000,50690910,9550,9550,9550,9550,0
20241218,161900,50690910,9550,9550,9550,9550,0
20241218,161800,50690910,9550,9550,9550,9550,0
20241218,161700,50690910,9550,9550,9550,9550,0
20241218,161600,50690910,9550,9550,9550,9550,0
20241218,161500,50690910,9550,9550,9550,9550,0
20241218,161400,50690910,9550,9550,9550,9550,0
20241218,161300,50690910,9550,9550,9550,9550,0
20241218,161200,50690910,9550,9550,9550,9550,0
20241218,161100,50690910,9550,9550,9550,9550,0
20241218,161000,50690910,9550,9550,9550,9550,0
20241218,160900,50690910,9550,9550,9550,9550,0
20241218,160800,50690910,9550,9550,9550,9550,0
20241218,160700,50690910,9550,9550,9550,9550,61
20241218,160600,50690910,9550,9550,9550,9550,0
20241218,160500,50690910,9550,9550,9550,9550,0
20241218,160400,50690910,9550,9550,9550,9550,0
20241218,160300,50690910,9550,9550,9550,9550,0
20241218,160200,50690910,9550,9550,9550,9550,0
20241218,160100,50690910,9550,9550,9550,9550,0
20241218,160000,50690910,9550,9550,9550,9550,0
20241218,155900,50690910,9550,9550,9550,9550,0
20241218,155800,50690910,9550,9550,9550,9550,0
20241218,155700,50690910,9550,9550,9550,9550,0
20241218,155600,50690910,9550,9550,9550,9550,0
20241218,155500,50690910,9550,9550,9550,9550,0
20241218,155400,50690910,9550,9550,9550,9550,0
20241218,155300,50690910,9550,9550,9550,9550,0
20241218,155200,50690910,9550,9550,9550,9550,0
20241218,155100,50690910,9550,9550,9550,9550,0
20241218,155000,50690910,9550,9550,9550,9550,0
20241218,154900,50690910,9550,9550,9550,9550,0
20241218,154800,50690910,9550,9550,9550,9550,0
20241218,154700,50690910,9550,9550,9550,9550,0
20241218,154600,50690910,9550,9550,9550,9550,0
20241218,154500,50690910,9550,9550,9550,9550,0
20241218,154400,50690910,9550,9550,9550,9550,0
20241218,154300,50690910,9550,9550,9550,9550,0
20241218,154200,50690910,9550,9550,9550,9550,0
20241218,154100,50690910,9550,9550,9550,9550,0
20241218,154000,50690910,9550,9550,9550,9550,0
20241218,153900,50690910,9550,9550,9550,9550,0
20241218,153800,50690910,9550,9550,9550,9550,0
20241218,153700,50690910,9550,9550,9550,9550,61
20241218,153600,50690910,9550,9550,9550,9550,0
20241218,153500,50690910,9550,9550,9550,9550,0
20241218,153400,50690910,9550,9550,9550,9550,0
20241218,153300,50690910,9550,9550,9550,9550,0
20241218,153200,50690910,9550,9550,9550,9550,0
20241218,153100,50690910,9550,9550,9550,9550,0
20241218,153000,50690910,9550,9550,9550,9550,61
20241218,152900,50108360,9600,9600,9600,9600,0
20241218,152800,50108360,9600,9600,9600,9600,0
20241218,152700,50108360,9600,9600,9600,9600,0
20241218,152600,50108360,9600,9600,9600,9600,0
20241218,152500,50108360,9600,9600,9600,9600,0
20241218,152400,50108360,9600,9600,9600,9600,0
20241218,152300,50108360,9600,9600,9600,9600,0
20241218,152200,50108360,9600,9600,9600,9600,0
20241218,152100,50108360,9600,9600,9600,9600,0
20241218,152000,50108360,9600,9600,9600,9600,0
20241218,151900,50108360,9600,9600,9600,9600,0
20241218,151800,50108360,9600,9600,9600,9600,0
20241218,151700,50108360,9600,9600,9600,9600,0
20241218,151600,50108360,9600,9600,9600,9600,0
20241218,151500,50108360,9600,9600,9600,9600,4
20241218,151400,50069960,9600,9600,9600,9600,0
20241218,151300,50069960,9600,9600,9600,9600,1
20241218,151200,50060360,9560,9560,9560,9560,0
20241218,151100,50060360,9560,9540,9560,9540,6
20241218,151000,50003020,9560,9560,9560,9560,0
20241218,150900,50003020,9560,9560,9560,9560,0
20241218,150800,50003020,9560,9560,9560,9560,0
20241218,150700,50003020,9560,9560,9560,9560,0
20241218,150600,50003020,9560,9530,9560,9530,73
20241218,150500,49307300,9530,9530,9530,9530,0
20241218,150400,49307300,9530,9530,9530,9530,0
20241218,150300,49307300,9530,9530,9530,9530,0
20241218,150200,49307300,9530,9530,9530,9530,0
20241218,150100,49307300,9530,9530,9530,9530,0
20241218,150000,49307300,9530,9530,9530,9530,0
20241218,145900,49307300,9530,9530,9530,9530,9
20241218,145800,49221530,9560,9560,9560,9560,0
20241218,145700,49221530,9560,9560,9560,9560,0
20241218,145600,49221530,9560,9560,9560,9560,1
20241218,145500,49211970,9530,9540,9560,9530,205
20241218,145400,47253180,9550,9550,9550,9550,0
20241218,145300,47253180,9550,9550,9550,9550,5
20241218,145200,47205430,9600,9600,9600,9600,0
20241218,145100,47205430,9600,9600,9600,9600,0
20241218,145000,47205430,9600,9600,9600,9600,0
20241218,144900,47205430,9600,9600,9600,9600,0
20241218,144800,47205430,9600,9600,9600,9600,0
20241218,144700,47205430,9600,9600,9600,9600,0
20241218,144600,47205430,9600,9600,9600,9600,0
20241218,144500,47205430,9600,9600,9600,9600,0
20241218,144400,47205430,9600,9600,9600,9600,0
20241218,144300,47205430,9600,9600,9600,9600,0
20241218,144200,47205430,9600,9600,9600,9600,0
20241218,144100,47205430,9600,9600,9600,9600,0
20241218,144000,47205430,9600,9600,9600,9600,0
20241218,143900,47205430,9600,9600,9600,9600,1
20241218,143800,47195830,9550,9550,9550,9550,0
20241218,143700,47195830,9550,9550,9550,9550,0
20241218,143600,47195830,9550,9550,9550,9550,0
20241218,143500,47195830,9550,9550,9550,9550,0
20241218,143400,47195830,9550,9550,9550,9550,0
20241218,143300,47195830,9550,9550,9550,9550,0
20241218,143200,47195830,9550,9550,9550,9550,0
20241218,143100,47195830,9550,9550,9550,9550,0
20241218,143000,47195830,9550,9550,9550,9550,0
20241218,142900,47195830,9550,9550,9550,9550,0
20241218,142800,47195830,9550,9550,9550,9550,0
20241218,142700,47195830,9550,9550,9550,9550,0
20241218,142600,47195830,9550,9550,9550,9550,0
20241218,142500,47195830,9550,9550,9550,9550,0
20241218,142400,47195830,9550,9550,9550,9550,0
20241218,142300,47195830,9550,9550,9550,9550,0
20241218,142200,47195830,9550,9550,9550,9550,40
20241218,142100,46813830,9550,9550,9550,9550,0
20241218,142000,46813830,9550,9580,9580,9550,300
20241218,141900,43948590,9580,9580,9580,9580,0
20241218,141800,43948590,9580,9580,9580,9580,0
20241218,141700,43948590,9580,9580,9580,9580,0
20241218,141600,43948590,9580,9560,9580,9560,5
20241218,141500,43900730,9550,9550,9550,9550,0
20241218,141400,43900730,9550,9550,9550,9550,0
20241218,141300,43900730,9550,9550,9550,9550,0
20241218,141200,43900730,9550,9550,9550,9550,0
20241218,141100,43900730,9550,9550,9550,9550,0
20241218,141000,43900730,9550,9550,9550,9550,0
20241218,140900,43900730,9550,9550,9550,9550,0
20241218,140800,43900730,9550,9550,9550,9550,0
20241218,140700,43900730,9550,9550,9550,9550,0
20241218,140600,43900730,9550,9550,9550,9550,0
20241218,140500,43900730,9550,9570,9570,9550,200
20241218,140400,41989260,9600,9600,9600,9600,0
20241218,140300,41989260,9600,9600,9600,9600,0
20241218,140200,41989260,9600,9600,9600,9600,0
20241218,140100,41989260,9600,9600,9600,9600,0
20241218,140000,41989260,9600,9600,9600,9600,0
20241218,135900,41989260,9600,9600,9600,9600,0
20241218,135800,41989260,9600,9600,9600,9600,0
20241218,135700,41989260,9600,9600,9600,9600,0
20241218,135600,41989260,9600,9570,9600,9570,2
20241218,135500,41970090,9600,9600,9600,9600,0
20241218,135400,41970090,9600,9600,9600,9600,0
20241218,135300,41970090,9600,9600,9600,9600,0
20241218,135200,41970090,9600,9600,9600,9600,0
20241218,135100,41970090,9600,9600,9600,9600,0
20241218,135000,41970090,9600,9600,9600,9600,0
20241218,134900,41970090,9600,9600,9600,9600,0
20241218,134800,41970090,9600,9600,9600,9600,0
20241218,134700,41970090,9600,9600,9600,9600,0
20241218,134600,41970090,9600,9600,9600,9600,0
20241218,134500,41970090,9600,9600,9600,9600,0
20241218,134400,41970090,9600,9600,9600,9600,0
20241218,134300,41970090,9600,9600,9600,9600,0
20241218,134200,41970090,9600,9600,9600,9600,0
20241218,134100,41970090,9600,9600,9600,9600,0
20241218,134000,41970090,9600,9600,9600,9600,0
20241218,133900,41970090,9600,9600,9600,9600,0
20241218,133800,41970090,9600,9600,9600,9600,0
20241218,133700,41970090,9600,9600,9600,9600,0
20241218,133600,41970090,9600,9600,9600,9600,0
20241218,133500,41970090,9600,9600,9600,9600,0
20241218,133400,41970090,9600,9600,9600,9600,0
20241218,133300,41970090,9600,9600,9600,9600,0
20241218,133200,41970090,9600,9600,9600,9600,0
20241218,133100,41970090,9600,9600,9600,9600,0
20241218,133000,41970090,9600,9600,9600,9600,0
20241218,132900,41970090,9600,9570,9600,9570,100
20241218,132800,41013060,9570,9570,9570,9570,0
20241218,132700,41013060,9570,9570,9570,9570,1
20241218,132600,41003490,9600,9600,9600,9600,0
20241218,132500,41003490,9600,9600,9600,9600,0
20241218,132400,41003490,9600,9600,9600,9600,0
20241218,132300,41003490,9600,9600,9600,9600,0
20241218,132200,41003490,9600,9570,9600,9570,3
20241218,132100,40974720,9600,9600,9600,9600,0
20241218,132000,40974720,9600,9560,9600,9560,6
20241218,131900,40917260,9600,9600,9600,9560,11
20241218,131800,40811880,9560,9600,9600,9560,8
20241218,131700,40735260,9560,9560,9600,9560,4
20241218,131600,40696940,9600,9600,9600,9600,0
20241218,131500,40696940,9600,9600,9600,9600,0
20241218,131400,40696940,9600,9600,9600,9600,0
20241218,131300,40696940,9600,9600,9600,9600,0
20241218,131200,40696940,9600,9600,9600,9600,0
20241218,131100,40696940,9600,9600,9600,9600,0
20241218,131000,40696940,9600,9600,9600,9600,0
20241218,130900,40696940,9600,9600,9600,9600,0
20241218,130800,40696940,9600,9600,9600,9600,0
20241218,130700,40696940,9600,9600,9600,9600,0
20241218,130600,40696940,9600,9600,9600,9600,0
20241218,130500,40696940,9600,9600,9600,9600,0
20241218,130400,40696940,9600,9600,9600,9600,0
20241218,130300,40696940,9600,9600,9600,9600,1
20241218,130200,40687340,9600,9600,9600,9560,31
20241218,130100,40390340,9560,9560,9600,9560,434
20241218,130000,36240980,9550,9580,9580,9550,86
20241218,125900,35419650,9560,9600,9600,9550,1315
20241218,125800,22835540,9600,9600,9600,9600,23
20241218,125700,22614740,9600,9610,9610,9600,145
20241218,125600,21222610,9610,9610,9610,9610,51
20241218,125500,20732500,9660,9660,9660,9660,0
20241218,125400,20732500,9660,9660,9660,9660,0
20241218,125300,20732500,9660,9660,9660,9660,0
20241218,125200,20732500,9660,9660,9660,9660,0
20241218,125100,20732500,9660,9660,9660,9660,0
20241218,125000,20732500,9660,9660,9660,9660,0
20241218,124900,20732500,9660,9660,9660,9660,0
20241218,124800,20732500,9660,9680,9680,9620,13
20241218,124700,20607100,9620,9620,9620,9620,0
20241218,124600,20607100,9620,9620,9620,9620,0
20241218,124500,20607100,9620,9620,9620,9620,0
20241218,124400,20607100,9620,9620,9620,9620,0
20241218,124300,20607100,9620,9620,9620,9620,0
20241218,124200,20607100,9620,9620,9620,9620,0
20241218,124100,20607100,9620,9680,9680,9620,16
20241218,124000,20452760,9620,9680,9680,9620,34
20241218,123900,20124720,9620,9670,9680,9610,38
20241218,123800,19758040,9670,9670,9670,9670,8
20241218,123700,19680680,9670,9670,9670,9670,8
20241218,123600,19603320,9670,9630,9670,9630,39
20241218,123500,19226290,9650,9650,9650,9650,0
20241218,123400,19226290,9650,9650,9650,9650,0
20241218,123300,19226290,9650,9650,9650,9650,0
20241218,123200,19226290,9650,9650,9650,9650,0
20241218,123100,19226290,9650,9650,9650,9650,0
20241218,123000,19226290,9650,9650,9650,9650,0
20241218,122900,19226290,9650,9650,9650,9650,0
20241218,122800,19226290,9650,9650,9650,9650,0
20241218,122700,19226290,9650,9650,9650,9650,0
20241218,122600,19226290,9650,9650,9650,9650,0
20241218,122500,19226290,9650,9650,9650,9650,0
20241218,122400,19226290,9650,9650,9650,9650,0
20241218,122300,19226290,9650,9650,9650,9650,0
20241218,122200,19226290,9650,9650,9650,9650,0
20241218,122100,19226290,9650,9650,9650,9650,0
20241218,122000,19226290,9650,9650,9650,9650,0
20241218,121900,19226290,9650,9650,9650,9650,0
20241218,121800,19226290,9650,9650,9650,9650,0
20241218,121700,19226290,9650,9650,9650,9650,0
20241218,121600,19226290,9650,9650,9650,9650,0
20241218,121500,19226290,9650,9650,9650,9650,0
20241218,121400,19226290,9650,9650,9650,9650,0
20241218,121300,19226290,9650,9650,9650,9650,0
20241218,121200,19226290,9650,9650,9650,9650,0
20241218,121100,19226290,9650,9650,9650,9650,0
20241218,121000,19226290,9650,9620,9650,9620,4
20241218,120900,19187780,9610,9610,9610,9610,0
20241218,120800,19187780,9610,9610,9610,9610,0
20241218,120700,19187780,9610,9610,9610,9610,0
20241218,120600,19187780,9610,9610,9610,9610,1
20241218,120500,19178170,9610,9610,9610,9610,0
20241218,120400,19178170,9610,9610,9610,9610,0
20241218,120300,19178170,9610,9610,9610,9610,0
20241218,120200,19178170,9610,9610,9610,9610,0
20241218,120100,19178170,9610,9610,9610,9610,0
20241218,120000,19178170,9610,9610,9610,9610,0
20241218,115900,19178170,9610,9610,9610,9610,0
20241218,115800,19178170,9610,9610,9610,9610,0
20241218,115700,19178170,9610,9610,9610,9610,0
20241218,115600,19178170,9610,9610,9610,9610,0
20241218,115500,19178170,9610,9610,9610,9610,1
20241218,115400,19168560,9610,9610,9610,9610,1
20241218,115300,19158950,9620,9620,9620,9620,0
20241218,115200,19158950,9620,9620,9620,9620,0
20241218,115100,19158950,9620,9620,9620,9620,0
20241218,115000,19158950,9620,9620,9620,9620,0
20241218,114900,19158950,9620,9620,9620,9620,0
20241218,114800,19158950,9620,9620,9620,9620,0
20241218,114700,19158950,9620,9620,9620,9620,0
20241218,114600,19158950,9620,9620,9620,9620,0
20241218,114500,19158950,9620,9620,9620,9620,0
20241218,114400,19158950,9620,9620,9620,9620,0
20241218,114300,19158950,9620,9620,9620,9620,0
20241218,114200,19158950,9620,9620,9620,9620,0
20241218,114100,19158950,9620,9620,9620,9620,0
20241218,114000,19158950,9620,9620,9620,9620,0
20241218,113900,19158950,9620,9620,9620,9620,0
20241218,113800,19158950,9620,9620,9620,9620,0
20241218,113700,19158950,9620,9620,9620,9620,0
20241218,113600,19158950,9620,9620,9620,9620,0
20241218,113500,19158950,9620,9620,9620,9620,0
20241218,113400,19158950,9620,9620,9620,9620,0
20241218,113300,19158950,9620,9620,9620,9620,0
20241218,113200,19158950,9620,9620,9620,9620,0
20241218,113100,19158950,9620,9610,9620,9610,4
20241218,113000,19120500,9600,9600,9600,9600,1
20241218,112900,19110900,9620,9620,9620,9620,0
20241218,112800,19110900,9620,9620,9620,9620,0
20241218,112700,19110900,9620,9620,9620,9620,0
20241218,112600,19110900,9620,9620,9620,9620,0
20241218,112500,19110900,9620,9620,9620,9620,0
20241218,112400,19110900,9620,9620,9620,9620,0
20241218,112300,19110900,9620,9620,9620,9620,0
20241218,112200,19110900,9620,9620,9620,9620,0
20241218,112100,19110900,9620,9620,9620,9620,0
20241218,112000,19110900,9620,9620,9620,9620,0
20241218,111900,19110900,9620,9620,9620,9620,0
20241218,111800,19110900,9620,9620,9620,9620,0
20241218,111700,19110900,9620,9620,9620,9620,0
20241218,111600,19110900,9620,9620,9620,9620,0
20241218,111500,19110900,9620,9620,9620,9620,0
20241218,111400,19110900,9620,9620,9620,9620,0
20241218,111300,19110900,9620,9610,9620,9610,13
20241218,111200,18985950,9620,9620,9620,9620,0
20241218,111100,18985950,9620,9620,9620,9620,0
20241218,111000,18985950,9620,9620,9620,9620,1
20241218,110900,18976330,9620,9570,9620,9570,112
20241218,110800,17904310,9570,9570,9570,9570,0
20241218,110700,17904310,9570,9570,9570,9570,0
20241218,110600,17904310,9570,9570,9570,9570,0
20241218,110500,17904310,9570,9550,9570,9550,2
20241218,110400,17885190,9540,9540,9540,9540,0
20241218,110300,17885190,9540,9540,9540,9540,0
20241218,110200,17885190,9540,9540,9540,9540,0
20241218,110100,17885190,9540,9540,9540,9540,0
20241218,110000,17885190,9540,9540,9540,9540,0
20241218,105900,17885190,9540,9540,9540,9540,0
20241218,105800,17885190,9540,9540,9540,9540,0
20241218,105700,17885190,9540,9540,9540,9540,0
20241218,105600,17885190,9540,9540,9540,9540,0
20241218,105500,17885190,9540,9540,9540,9540,1
20241218,105400,17875650,9570,9570,9570,9570,0
20241218,105300,17875650,9570,9570,9570,9570,0
20241218,105200,17875650,9570,9570,9570,9570,0
20241218,105100,17875650,9570,9570,9570,9550,4
20241218,105000,17837390,9590,9590,9590,9590,0
20241218,104900,17837390,9590,9590,9590,9590,0
20241218,104800,17837390,9590,9590,9590,9590,0
20241218,104700,17837390,9590,9590,9590,9590,0
20241218,104600,17837390,9590,9590,9590,9590,0
20241218,104500,17837390,9590,9590,9590,9590,0
20241218,104400,17837390,9590,9590,9590,9590,0
20241218,104300,17837390,9590,9530,9590,9530,288
20241218,104200,15092660,9520,9520,9520,9520,0
20241218,104100,15092660,9520,9510,9520,9510,2
20241218,104000,15073630,9500,9500,9500,9500,0
20241218,103900,15073630,9500,9500,9500,9500,0
20241218,103800,15073630,9500,9500,9500,9500,0
20241218,103700,15073630,9500,9500,9500,9500,0
20241218,103600,15073630,9500,9500,9500,9500,100
20241218,103500,14123630,9500,9500,9500,9500,0
20241218,103400,14123630,9500,9500,9500,9500,0
20241218,103300,14123630,9500,9500,9500,9500,0
20241218,103200,14123630,9500,9510,9510,9500,160
20241218,103100,12603340,9510,9510,9510,9510,0
20241218,103000,12603340,9510,9510,9510,9510,0
20241218,102900,12603340,9510,9510,9510,9510,0
20241218,102800,12603340,9510,9510,9510,9510,0
20241218,102700,12603340,9510,9510,9510,9510,0
20241218,102600,12603340,9510,9510,9510,9510,0
20241218,102500,12603340,9510,9510,9510,9510,172
20241218,102400,10967620,9510,9510,9510,9510,3
20241218,102300,10939090,9510,9520,9520,9510,108
20241218,102200,9912000,9520,9550,9550,9520,501
20241218,102100,5139270,9560,9610,9610,9560,49
20241218,102000,4669690,9620,9620,9620,9620,1
20241218,101900,4660070,9610,9610,9610,9610,20
20241218,101800,4467870,9610,9610,9610,9610,0
20241218,101700,4467870,9610,9610,9610,9610,0
20241218,101600,4467870,9610,9610,9610,9610,0
20241218,101500,4467870,9610,9610,9610,9610,51
20241218,101400,3977760,9610,9610,9610,9610,0
20241218,101300,3977760,9610,9610,9610,9610,1
20241218,101200,3968150,9600,9610,9610,9600,5
20241218,101100,3920110,9620,9620,9620,9620,0
20241218,101000,3920110,9620,9620,9620,9620,0
20241218,100900,3920110,9620,9620,9620,9620,0
20241218,100800,3920110,9620,9620,9620,9620,8
20241218,100700,3843150,9620,9620,9620,9620,0
20241218,100600,3843150,9620,9620,9620,9620,0
20241218,100500,3843150,9620,9620,9620,9620,0
20241218,100400,3843150,9620,9620,9620,9620,2
20241218,100300,3823910,9610,9620,9620,9610,7
20241218,100200,3756630,9630,9630,9630,9630,4
20241218,100100,3718110,9670,9630,9670,9630,8
20241218,100000,3640920,9670,9630,9670,9630,9
20241218,095900,3554090,9630,9630,9660,9630,12
20241218,095800,3438500,9630,9620,9670,9620,29
20241218,095700,3158740,9640,9640,9640,9640,0
20241218,095600,3158740,9640,9620,9640,9620,2
20241218,095500,3139480,9620,9620,9620,9620,0
20241218,095400,3139480,9620,9610,9620,9610,2
20241218,095300,3120250,9670,9670,9670,9670,0
20241218,095200,3120250,9670,9670,9670,9670,0
20241218,095100,3120250,9670,9670,9670,9670,0
20241218,095000,3120250,9670,9670,9670,9670,0
20241218,094900,3120250,9670,9670,9670,9670,0
20241218,094800,3120250,9670,9670,9670,9670,0
20241218,094700,3120250,9670,9670,9670,9670,0
20241218,094600,3120250,9670,9670,9670,9670,0
20241218,094500,3120250,9670,9670,9670,9670,0
20241218,094400,3120250,9670,9670,9670,9670,0
20241218,094300,3120250,9670,9670,9670,9670,0
20241218,094200,3120250,9670,9670,9670,9670,0
20241218,094100,3120250,9670,9670,9680,9610,33
20241218,094000,2802050,9610,9610,9680,9610,22
20241218,093900,2589590,9660,9660,9660,9660,0
20241218,093800,2589590,9660,9660,9660,9660,0
20241218,093700,2589590,9660,9660,9660,9660,0
20241218,093600,2589590,9660,9680,9680,9610,13
20241218,093500,2464210,9610,9660,9680,9610,27
20241218,093400,2203600,9700,9670,9700,9670,3
20241218,093300,2174530,9700,9670,9700,9670,4
20241218,093200,2135790,9690,9690,9690,9690,0
20241218,093100,2135790,9690,9690,9690,9690,0
20241218,093000,2135790,9690,9690,9690,9690,0
20241218,092900,2135790,9690,9690,9690,9690,0
20241218,092800,2135790,9690,9690,9690,9690,0
20241218,092700,2135790,9690,9670,9690,9670,2
20241218,092600,2116430,9700,9700,9700,9700,0
20241218,092500,2116430,9700,9700,9700,9700,0
20241218,092400,2116430,9700,9690,9720,9670,7
20241218,092300,2048590,9670,9710,9740,9670,40
20241218,092200,1661130,9670,9670,9710,9670,24
20241218,092100,1428340,9690,9670,9700,9670,22
20241218,092000,1215250,9700,9660,9700,9660,5
20241218,091900,1166820,9660,9660,9660,9660,0
20241218,091800,1166820,9660,9660,9660,9660,0
20241218,091700,1166820,9660,9660,9660,9660,1
20241218,091600,1157160,9680,9680,9680,9680,0
20241218,091500,1157160,9680,9680,9680,9680,1
20241218,091400,1147480,9700,9660,9700,9660,5
20241218,091300,1099050,9750,9750,9750,9750,0
20241218,091200,1099050,9750,9750,9750,9750,0
20241218,091100,1099050,9750,9750,9750,9750,0
20241218,091000,1099050,9750,9750,9750,9750,0
20241218,090900,1099050,9750,9750,9750,9750,0
20241218,090800,1099050,9750,9750,9750,9750,0
20241218,090700,1099050,9750,9750,9750,9750,0
20241218,090600,1099050,9750,9750,9750,9750,0
20241218,090500,1099050,9750,9750,9750,9750,0
20241218,090400,1099050,9750,9750,9750,9750,0
20241218,090300,1099050,9750,9750,9750,9750,0
20241218,090200,1099050,9750,9750,9750,9750,0
20241218,090100,1099050,9750,9620,9750,9520,42
20241218,090000,694620,9560,9650,9650,9560,72