KissMeData/001230/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183300,192715960,7530,7530,7530,7530,230
20241217,183200,192715960,7530,7530,7530,7530,0
20241217,183100,192715960,7530,7530,7530,7530,0
20241217,183000,192715960,7530,7530,7530,7530,0
20241217,182900,192715960,7530,7530,7530,7530,0
20241217,182800,192715960,7530,7530,7530,7530,0
20241217,182700,192715960,7530,7530,7530,7530,0
20241217,182600,192715960,7530,7530,7530,7530,0
20241217,182500,192715960,7530,7530,7530,7530,0
20241217,182400,192715960,7530,7530,7530,7530,0
20241217,182300,192715960,7530,7530,7530,7530,0
20241217,182200,192715960,7530,7530,7530,7530,0
20241217,182100,192715960,7530,7530,7530,7530,0
20241217,182000,192715960,7530,7530,7530,7530,0
20241217,181900,192715960,7530,7530,7530,7530,0
20241217,181800,192715960,7530,7530,7530,7530,0
20241217,181700,192715960,7530,7530,7530,7530,0
20241217,181600,192715960,7530,7530,7530,7530,0
20241217,181500,192715960,7530,7530,7530,7530,0
20241217,181400,192715960,7530,7530,7530,7530,0
20241217,181300,192715960,7530,7530,7530,7530,0
20241217,181200,192715960,7530,7530,7530,7530,0
20241217,181100,192715960,7530,7530,7530,7530,0
20241217,181000,192715960,7530,7530,7530,7530,0
20241217,180900,192715960,7530,7530,7530,7530,0
20241217,180800,192715960,7530,7530,7530,7530,0
20241217,180700,192715960,7530,7530,7530,7530,0
20241217,180600,192715960,7530,7530,7530,7530,0
20241217,180500,192715960,7530,7530,7530,7530,0
20241217,180400,192715960,7530,7530,7530,7530,0
20241217,180300,192715960,7530,7530,7530,7530,230
20241217,180200,192715960,7530,7530,7530,7530,0
20241217,180100,192715960,7530,7530,7530,7530,0
20241217,180000,192715960,7530,7530,7530,7530,0
20241217,175900,192715960,7530,7530,7530,7530,0
20241217,175800,192715960,7530,7530,7530,7530,0
20241217,175700,192715960,7530,7530,7530,7530,0
20241217,175600,192715960,7530,7530,7530,7530,0
20241217,175500,192715960,7530,7530,7530,7530,0
20241217,175400,192715960,7530,7530,7530,7530,0
20241217,175300,192715960,7530,7530,7530,7530,0
20241217,175200,192715960,7530,7530,7530,7530,0
20241217,175100,192715960,7530,7530,7530,7530,0
20241217,175000,192715960,7530,7530,7530,7530,0
20241217,174900,192715960,7530,7530,7530,7530,0
20241217,174800,192715960,7530,7530,7530,7530,0
20241217,174700,192715960,7530,7530,7530,7530,0
20241217,174600,192715960,7530,7530,7530,7530,0
20241217,174500,192715960,7530,7530,7530,7530,0
20241217,174400,192715960,7530,7530,7530,7530,0
20241217,174300,192715960,7530,7530,7530,7530,0
20241217,174200,192715960,7530,7530,7530,7530,0
20241217,174100,192715960,7530,7530,7530,7530,0
20241217,174000,192715960,7530,7530,7530,7530,0
20241217,173900,192715960,7530,7530,7530,7530,0
20241217,173800,192715960,7530,7530,7530,7530,0
20241217,173700,192715960,7530,7530,7530,7530,0
20241217,173600,192715960,7530,7530,7530,7530,0
20241217,173500,192715960,7530,7530,7530,7530,0
20241217,173400,192715960,7530,7530,7530,7530,0
20241217,173300,192715960,7530,7530,7530,7530,230
20241217,173200,192715960,7530,7530,7530,7530,0
20241217,173100,192715960,7530,7530,7530,7530,0
20241217,173000,192715960,7530,7530,7530,7530,0
20241217,172900,192715960,7530,7530,7530,7530,0
20241217,172800,192715960,7530,7530,7530,7530,0
20241217,172700,192715960,7530,7530,7530,7530,0
20241217,172600,192715960,7530,7530,7530,7530,0
20241217,172500,192715960,7530,7530,7530,7530,0
20241217,172400,192715960,7530,7530,7530,7530,0
20241217,172300,192715960,7530,7530,7530,7530,0
20241217,172200,192715960,7530,7530,7530,7530,0
20241217,172100,192715960,7530,7530,7530,7530,0
20241217,172000,192715960,7530,7530,7530,7530,0
20241217,171900,192715960,7530,7530,7530,7530,0
20241217,171800,192715960,7530,7530,7530,7530,0
20241217,171700,192715960,7530,7530,7530,7530,0
20241217,171600,192715960,7530,7530,7530,7530,0
20241217,171500,192715960,7530,7530,7530,7530,0
20241217,171400,192715960,7530,7530,7530,7530,0
20241217,171300,192715960,7530,7530,7530,7530,0
20241217,171200,192715960,7530,7530,7530,7530,0
20241217,171100,192715960,7530,7530,7530,7530,0
20241217,171000,192715960,7530,7530,7530,7530,0
20241217,170900,192715960,7530,7530,7530,7530,0
20241217,170800,192715960,7530,7530,7530,7530,0
20241217,170700,192715960,7530,7530,7530,7530,0
20241217,170600,192715960,7530,7530,7530,7530,0
20241217,170500,192715960,7530,7530,7530,7530,0
20241217,170400,192715960,7530,7530,7530,7530,0
20241217,170300,192715960,7530,7530,7530,7530,230
20241217,170200,192715960,7530,7530,7530,7530,0
20241217,170100,192715960,7530,7530,7530,7530,0
20241217,170000,192715960,7530,7530,7530,7530,0
20241217,165900,192715960,7530,7530,7530,7530,0
20241217,165800,192715960,7530,7530,7530,7530,0
20241217,165700,192715960,7530,7530,7530,7530,0
20241217,165600,192715960,7530,7530,7530,7530,0
20241217,165500,192715960,7530,7530,7530,7530,0
20241217,165400,192715960,7530,7530,7530,7530,0
20241217,165300,192715960,7530,7530,7530,7530,0
20241217,165200,192715960,7530,7530,7530,7530,0
20241217,165100,192715960,7530,7530,7530,7530,0
20241217,165000,192715960,7530,7530,7530,7530,0
20241217,164900,192715960,7530,7530,7530,7530,0
20241217,164800,192715960,7530,7530,7530,7530,0
20241217,164700,192715960,7530,7530,7530,7530,0
20241217,164600,192715960,7530,7530,7530,7530,0
20241217,164500,192715960,7530,7530,7530,7530,0
20241217,164400,192715960,7530,7530,7530,7530,0
20241217,164300,192715960,7530,7530,7530,7530,0
20241217,164200,192715960,7530,7530,7530,7530,0
20241217,164100,192715960,7530,7530,7530,7530,0
20241217,164000,192715960,7530,7530,7530,7530,0
20241217,163900,192715960,7530,7530,7530,7530,0
20241217,163800,192715960,7530,7530,7530,7530,0
20241217,163700,192715960,7530,7530,7530,7530,0
20241217,163600,192715960,7530,7530,7530,7530,0
20241217,163500,192715960,7530,7530,7530,7530,0
20241217,163400,192715960,7530,7530,7530,7530,0
20241217,163300,192715960,7530,7530,7530,7530,230
20241217,163200,192715960,7530,7530,7530,7530,0
20241217,163100,192715960,7530,7530,7530,7530,0
20241217,163000,192715960,7530,7530,7530,7530,0
20241217,162900,192715960,7530,7530,7530,7530,0
20241217,162800,192715960,7530,7530,7530,7530,0
20241217,162700,192715960,7530,7530,7530,7530,0
20241217,162600,192715960,7530,7530,7530,7530,0
20241217,162500,192715960,7530,7530,7530,7530,0
20241217,162400,192715960,7530,7530,7530,7530,0
20241217,162300,192715960,7530,7530,7530,7530,0
20241217,162200,192715960,7530,7530,7530,7530,0
20241217,162100,192715960,7530,7530,7530,7530,0
20241217,162000,192715960,7530,7530,7530,7530,0
20241217,161900,192715960,7530,7530,7530,7530,0
20241217,161800,192715960,7530,7530,7530,7530,0
20241217,161700,192715960,7530,7530,7530,7530,0
20241217,161600,192715960,7530,7530,7530,7530,0
20241217,161500,192715960,7530,7530,7530,7530,0
20241217,161400,192715960,7530,7530,7530,7530,0
20241217,161300,192715960,7530,7530,7530,7530,0
20241217,161200,192715960,7530,7530,7530,7530,0
20241217,161100,192715960,7530,7530,7530,7530,0
20241217,161000,192715960,7530,7530,7530,7530,0
20241217,160900,192715960,7530,7530,7530,7530,0
20241217,160800,192715960,7530,7530,7530,7530,0
20241217,160700,192715960,7530,7530,7530,7530,0
20241217,160600,192715960,7530,7530,7530,7530,0
20241217,160500,192715960,7530,7530,7530,7530,0
20241217,160400,192715960,7530,7530,7530,7530,0
20241217,160300,192715960,7530,7530,7530,7530,230
20241217,160200,192715960,7530,7530,7530,7530,0
20241217,160100,192715960,7530,7530,7530,7530,0
20241217,160000,192715960,7530,7530,7530,7530,0
20241217,155900,192715960,7530,7530,7530,7530,0
20241217,155800,192715960,7530,7530,7530,7530,0
20241217,155700,192715960,7530,7530,7530,7530,0
20241217,155600,192715960,7530,7530,7530,7530,0
20241217,155500,192715960,7530,7530,7530,7530,0
20241217,155400,192715960,7530,7530,7530,7530,0
20241217,155300,192715960,7530,7530,7530,7530,0
20241217,155200,192715960,7530,7530,7530,7530,0
20241217,155100,192715960,7530,7530,7530,7530,0
20241217,155000,192715960,7530,7530,7530,7530,0
20241217,154900,192715960,7530,7530,7530,7530,0
20241217,154800,192715960,7530,7530,7530,7530,0
20241217,154700,192715960,7530,7530,7530,7530,0
20241217,154600,192715960,7530,7530,7530,7530,0
20241217,154500,192715960,7530,7530,7530,7530,0
20241217,154400,192715960,7530,7530,7530,7530,0
20241217,154300,192715960,7530,7530,7530,7530,0
20241217,154200,192715960,7530,7530,7530,7530,0
20241217,154100,192715960,7530,7530,7530,7530,0
20241217,154000,192715960,7530,7530,7530,7530,0
20241217,153900,192715960,7530,7530,7530,7530,0
20241217,153800,192715960,7530,7530,7530,7530,0
20241217,153700,192715960,7530,7530,7530,7530,0
20241217,153600,192715960,7530,7530,7530,7530,0
20241217,153500,192715960,7530,7530,7530,7530,0
20241217,153400,192715960,7530,7530,7530,7530,0
20241217,153300,192715960,7530,7530,7530,7530,230
20241217,153200,192715960,7530,7530,7530,7530,0
20241217,153100,192715960,7530,7530,7530,7530,0
20241217,153000,192715960,7530,7530,7530,7530,230
20241217,152900,190984060,7520,7520,7520,7520,0
20241217,152800,190984060,7520,7520,7520,7520,0
20241217,152700,190984060,7520,7520,7520,7520,0
20241217,152600,190984060,7520,7520,7520,7520,0
20241217,152500,190984060,7520,7520,7520,7520,0
20241217,152400,190984060,7520,7520,7520,7520,0
20241217,152300,190984060,7520,7520,7520,7520,0
20241217,152200,190984060,7520,7520,7520,7520,0
20241217,152100,190984060,7520,7520,7520,7520,0
20241217,152000,190984060,7520,7520,7520,7520,0
20241217,151900,190984060,7520,7520,7520,7510,32
20241217,151800,190743650,7520,7520,7520,7520,3
20241217,151700,190721090,7510,7510,7510,7510,0
20241217,151600,190721090,7510,7510,7510,7510,0
20241217,151500,190721090,7510,7510,7510,7510,1
20241217,151400,190713580,7510,7510,7510,7510,20
20241217,151300,190563380,7520,7520,7520,7520,1
20241217,151200,190555860,7510,7510,7510,7510,0
20241217,151100,190555860,7510,7520,7520,7510,120
20241217,151000,189654650,7520,7520,7520,7520,13
20241217,150900,189556890,7530,7530,7530,7530,0
20241217,150800,189556890,7530,7530,7530,7530,0
20241217,150700,189556890,7530,7530,7530,7530,0
20241217,150600,189556890,7530,7530,7530,7530,1
20241217,150500,189549360,7530,7530,7530,7530,100
20241217,150400,188796360,7530,7520,7530,7520,117
20241217,150300,187915410,7520,7520,7520,7520,0
20241217,150200,187915410,7520,7520,7520,7520,0
20241217,150100,187915410,7520,7520,7520,7520,0
20241217,150000,187915410,7520,7520,7520,7520,0
20241217,145900,187915410,7520,7520,7520,7520,0
20241217,145800,187915410,7520,7520,7520,7520,113
20241217,145700,187065650,7520,7520,7520,7520,0
20241217,145600,187065650,7520,7520,7520,7520,0
20241217,145500,187065650,7520,7520,7520,7520,0
20241217,145400,187065650,7520,7520,7520,7520,0
20241217,145300,187065650,7520,7520,7520,7520,0
20241217,145200,187065650,7520,7520,7520,7520,0
20241217,145100,187065650,7520,7520,7520,7520,0
20241217,145000,187065650,7520,7530,7530,7520,2
20241217,144900,187050600,7530,7530,7530,7530,0
20241217,144800,187050600,7530,7530,7530,7530,0
20241217,144700,187050600,7530,7530,7530,7530,0
20241217,144600,187050600,7530,7540,7540,7530,98
20241217,144500,186312640,7540,7540,7540,7540,0
20241217,144400,186312640,7540,7510,7540,7510,499
20241217,144300,182556730,7510,7510,7510,7510,13
20241217,144200,182459100,7510,7510,7510,7510,0
20241217,144100,182459100,7510,7510,7510,7510,0
20241217,144000,182459100,7510,7510,7510,7510,92
20241217,143900,181768180,7510,7510,7510,7510,194
20241217,143800,180311240,7510,7510,7510,7510,331
20241217,143700,177825430,7500,7500,7500,7500,44
20241217,143600,177495430,7510,7510,7510,7510,0
20241217,143500,177495430,7510,7510,7510,7510,828
20241217,143400,171277150,7510,7510,7510,7510,0
20241217,143300,171277150,7510,7510,7510,7510,0
20241217,143200,171277150,7510,7510,7510,7510,0
20241217,143100,171277150,7510,7510,7510,7510,2
20241217,143000,171262130,7510,7520,7520,7510,296
20241217,142900,169039130,7520,7520,7520,7520,0
20241217,142800,169039130,7520,7520,7520,7520,0
20241217,142700,169039130,7520,7520,7520,7520,0
20241217,142600,169039130,7520,7520,7520,7520,0
20241217,142500,169039130,7520,7520,7520,7520,100
20241217,142400,168287130,7530,7530,7530,7530,0
20241217,142300,168287130,7530,7530,7530,7530,0
20241217,142200,168287130,7530,7530,7530,7530,0
20241217,142100,168287130,7530,7530,7530,7530,1
20241217,142000,168279600,7540,7540,7540,7540,30
20241217,141900,168053400,7540,7510,7540,7510,100
20241217,141800,167299520,7510,7510,7510,7510,0
20241217,141700,167299520,7510,7510,7510,7510,0
20241217,141600,167299520,7510,7510,7510,7510,46
20241217,141500,166954060,7510,7510,7510,7510,1
20241217,141400,166946550,7510,7510,7510,7510,0
20241217,141300,166946550,7510,7510,7510,7510,30
20241217,141200,166721250,7500,7500,7500,7500,0
20241217,141100,166721250,7500,7500,7500,7500,0
20241217,141000,166721250,7500,7500,7500,7500,1
20241217,140900,166713750,7500,7500,7500,7500,0
20241217,140800,166713750,7500,7500,7500,7500,0
20241217,140700,166713750,7500,7500,7500,7500,100
20241217,140600,165963750,7500,7500,7510,7500,494
20241217,140500,162255940,7510,7510,7510,7510,99
20241217,140400,161512450,7510,7510,7510,7510,19
20241217,140300,161369760,7510,7510,7510,7510,0
20241217,140200,161369760,7510,7510,7510,7510,0
20241217,140100,161369760,7510,7550,7550,7510,26
20241217,140000,161174460,7540,7540,7550,7540,30
20241217,135900,160948020,7510,7510,7510,7510,0
20241217,135800,160948020,7510,7510,7510,7510,0
20241217,135700,160948020,7510,7510,7510,7510,453
20241217,135600,157545990,7510,7510,7510,7510,50
20241217,135500,157170490,7510,7510,7510,7510,83
20241217,135400,156547160,7510,7510,7510,7510,300
20241217,135300,154294160,7510,7510,7510,7510,0
20241217,135200,154294160,7510,7510,7510,7510,0
20241217,135100,154294160,7510,7510,7510,7510,0
20241217,135000,154294160,7510,7510,7510,7510,1
20241217,134900,154286650,7540,7540,7540,7540,180
20241217,134800,152929450,7500,7530,7530,7500,428
20241217,134700,149718520,7530,7530,7530,7530,90
20241217,134600,149040820,7520,7520,7520,7520,16
20241217,134500,148920500,7520,7520,7520,7520,0
20241217,134400,148920500,7520,7520,7520,7520,0
20241217,134300,148920500,7520,7520,7520,7520,0
20241217,134200,148920500,7520,7520,7520,7520,210
20241217,134100,147341300,7510,7510,7510,7510,0
20241217,134000,147341300,7510,7500,7510,7500,3497
20241217,133900,121100140,7500,7500,7500,7500,0
20241217,133800,121100140,7500,7500,7500,7500,0
20241217,133700,121100140,7500,7500,7500,7500,0
20241217,133600,121100140,7500,7500,7500,7500,18
20241217,133500,120965140,7510,7510,7510,7510,0
20241217,133400,120965140,7510,7510,7510,7510,0
20241217,133300,120965140,7510,7510,7510,7510,0
20241217,133200,120965140,7510,7510,7510,7510,400
20241217,133100,117961140,7510,7500,7510,7500,6
20241217,133000,117916090,7510,7510,7510,7510,130
20241217,132900,116939790,7510,7510,7510,7510,5
20241217,132800,116902240,7500,7500,7500,7500,228
20241217,132700,115192240,7500,7500,7500,7500,0
20241217,132600,115192240,7500,7500,7500,7500,0
20241217,132500,115192240,7500,7500,7500,7500,0
20241217,132400,115192240,7500,7500,7500,7500,0
20241217,132300,115192240,7500,7500,7500,7500,0
20241217,132200,115192240,7500,7500,7500,7500,0
20241217,132100,115192240,7500,7500,7500,7500,0
20241217,132000,115192240,7500,7500,7500,7500,31
20241217,131900,114959740,7500,7500,7500,7500,0
20241217,131800,114959740,7500,7500,7500,7500,0
20241217,131700,114959740,7500,7500,7500,7500,1
20241217,131600,114952240,7500,7500,7500,7500,0
20241217,131500,114952240,7500,7500,7500,7500,0
20241217,131400,114952240,7500,7500,7500,7500,0
20241217,131300,114952240,7500,7500,7500,7500,0
20241217,131200,114952240,7500,7500,7500,7500,207
20241217,131100,113399740,7500,7500,7500,7500,0
20241217,131000,113399740,7500,7500,7500,7500,2
20241217,130900,113384740,7510,7510,7510,7510,0
20241217,130800,113384740,7510,7510,7510,7510,23
20241217,130700,113212010,7510,7510,7510,7510,0
20241217,130600,113212010,7510,7510,7510,7510,0
20241217,130500,113212010,7510,7510,7510,7510,0
20241217,130400,113212010,7510,7510,7510,7510,0
20241217,130300,113212010,7510,7510,7510,7510,0
20241217,130200,113212010,7510,7510,7510,7510,0
20241217,130100,113212010,7510,7510,7510,7510,0
20241217,130000,113212010,7510,7490,7510,7490,36
20241217,125900,112941790,7490,7490,7490,7490,0
20241217,125800,112941790,7490,7490,7490,7490,5
20241217,125700,112904340,7500,7500,7500,7500,41
20241217,125600,112596840,7500,7500,7500,7500,640
20241217,125500,107796840,7490,7490,7490,7490,25
20241217,125400,107609590,7490,7490,7490,7490,2
20241217,125300,107594610,7490,7490,7490,7490,6
20241217,125200,107549670,7490,7490,7490,7490,0
20241217,125100,107549670,7490,7490,7490,7490,9
20241217,125000,107482260,7490,7500,7500,7490,63
20241217,124900,107010260,7490,7490,7490,7490,7
20241217,124800,106957830,7490,7490,7490,7490,5
20241217,124700,106920380,7490,7490,7490,7490,7
20241217,124600,106867950,7490,7490,7490,7490,196
20241217,124500,105399910,7490,7490,7490,7490,9
20241217,124400,105332500,7490,7490,7490,7490,59
20241217,124300,104890590,7490,7490,7490,7490,5
20241217,124200,104853140,7490,7490,7490,7490,7
20241217,124100,104800710,7500,7500,7500,7500,0
20241217,124000,104800710,7500,7500,7500,7490,123
20241217,123900,103878270,7510,7510,7510,7510,1
20241217,123800,103870760,7490,7490,7490,7490,6
20241217,123700,103825820,7490,7490,7490,7490,51
20241217,123600,103443830,7490,7490,7490,7490,0
20241217,123500,103443830,7490,7500,7500,7490,683
20241217,123400,98322280,7500,7500,7500,7500,0
20241217,123300,98322280,7500,7500,7500,7500,105
20241217,123200,97534780,7500,7500,7500,7500,7
20241217,123100,97482280,7500,7500,7500,7500,2
20241217,123000,97467280,7500,7500,7500,7500,411
20241217,122900,94384780,7500,7500,7500,7500,0
20241217,122800,94384780,7500,7500,7500,7500,5
20241217,122700,94347280,7500,7500,7500,7500,98
20241217,122600,93612280,7500,7500,7500,7500,0
20241217,122500,93612280,7500,7500,7500,7500,6
20241217,122400,93567280,7490,7490,7490,7490,6
20241217,122300,93522340,7490,7490,7490,7490,0
20241217,122200,93522340,7490,7490,7490,7490,7
20241217,122100,93469910,7510,7510,7510,7510,1
20241217,122000,93462400,7490,7490,7510,7490,36
20241217,121900,93192180,7490,7490,7490,7490,5
20241217,121800,93154730,7490,7490,7490,7490,0
20241217,121700,93154730,7490,7490,7490,7490,7
20241217,121600,93102300,7510,7490,7510,7490,291
20241217,121500,90917280,7500,7500,7500,7500,42
20241217,121400,90602280,7500,7500,7500,7500,5
20241217,121300,90564780,7500,7500,7500,7500,0
20241217,121200,90564780,7500,7500,7500,7500,7
20241217,121100,90512280,7500,7500,7500,7500,27
20241217,121000,90309780,7500,7500,7500,7500,2
20241217,120900,90294780,7500,7500,7500,7500,6
20241217,120800,90249780,7500,7500,7500,7500,0
20241217,120700,90249780,7500,7510,7510,7500,57
20241217,120600,89821780,7500,7500,7500,7500,273
20241217,120500,87774280,7500,7500,7500,7500,12
20241217,120400,87684280,7510,7540,7540,7510,162
20241217,120300,86464660,7510,7510,7510,7510,7
20241217,120200,86412090,7490,7490,7490,7490,0
20241217,120100,86412090,7490,7490,7490,7490,7
20241217,120000,86359660,7530,7530,7530,7530,29
20241217,115900,86141290,7540,7490,7540,7490,2005
20241217,115800,71056190,7490,7500,7500,7490,8
20241217,115700,70996260,7500,7500,7500,7500,0
20241217,115600,70996260,7500,7500,7500,7500,4
20241217,115500,70966260,7500,7500,7500,7500,69
20241217,115400,70448760,7500,7500,7500,7500,238
20241217,115300,68663760,7500,7500,7500,7500,7
20241217,115200,68611260,7500,7500,7500,7500,0
20241217,115100,68611260,7500,7500,7500,7500,8
20241217,115000,68551260,7500,7500,7500,7500,2
20241217,114900,68536260,7500,7500,7500,7500,5
20241217,114800,68498760,7500,7500,7500,7500,7
20241217,114700,68446260,7500,7500,7500,7500,0
20241217,114600,68446260,7500,7500,7500,7500,7
20241217,114500,68393760,7500,7500,7500,7500,5
20241217,114400,68356260,7510,7510,7510,7510,184
20241217,114300,66974420,7500,7500,7500,7500,7
20241217,114200,66921920,7520,7520,7520,7520,2000
20241217,114100,51881920,7500,7520,7520,7500,16
20241217,114000,51761720,7520,7500,7520,7500,53
20241217,113900,51363640,7500,7500,7500,7500,0
20241217,113800,51363640,7500,7500,7500,7500,8
20241217,113700,51303640,7510,7510,7510,7510,6
20241217,113600,51258580,7510,7510,7510,7510,0
20241217,113500,51258580,7510,7510,7510,7510,5
20241217,113400,51221030,7510,7510,7510,7510,29
20241217,113300,51003240,7510,7510,7510,7510,7
20241217,113200,50950670,7510,7510,7510,7510,7
20241217,113100,50898100,7510,7510,7510,7510,0
20241217,113000,50898100,7510,7510,7510,7510,13
20241217,112900,50800470,7510,7510,7510,7510,7
20241217,112800,50747900,7510,7510,7510,7510,14
20241217,112700,50642760,7490,7500,7500,7490,30
20241217,112600,50417820,7490,7490,7490,7490,0
20241217,112500,50417820,7490,7490,7490,7490,5
20241217,112400,50380370,7500,7500,7500,7500,8
20241217,112300,50320370,7490,7490,7490,7490,0
20241217,112200,50320370,7490,7490,7490,7490,6
20241217,112100,50275430,7520,7520,7520,7520,46
20241217,112000,49929510,7520,7490,7520,7490,45
20241217,111900,49591910,7490,7490,7490,7490,7
20241217,111800,49539480,7490,7490,7490,7490,0
20241217,111700,49539480,7490,7490,7490,7490,7
20241217,111600,49487050,7490,7490,7490,7490,0
20241217,111500,49487050,7490,7490,7490,7490,5
20241217,111400,49449600,7490,7500,7500,7490,141
20241217,111300,48392450,7490,7490,7490,7490,0
20241217,111200,48392450,7490,7490,7490,7490,32
20241217,111100,48152770,7490,7490,7490,7490,0
20241217,111000,48152770,7490,7490,7490,7490,9
20241217,110900,48085360,7490,7490,7490,7490,8
20241217,110800,48025440,7490,7490,7490,7490,0
20241217,110700,48025440,7490,7490,7490,7490,6
20241217,110600,47980500,7490,7490,7490,7490,0
20241217,110500,47980500,7490,7490,7490,7490,5
20241217,110400,47943050,7490,7490,7490,7490,10
20241217,110300,47868150,7490,7490,7490,7490,0
20241217,110200,47868150,7490,7500,7500,7490,412
20241217,110100,44781560,7490,7490,7490,7490,5
20241217,110000,44744110,7520,7490,7520,7490,165
20241217,105900,43507390,7490,7490,7490,7490,7
20241217,105800,43454960,7490,7490,7490,7490,0
20241217,105700,43454960,7490,7490,7490,7490,6
20241217,105600,43410020,7490,7490,7490,7490,5
20241217,105500,43372570,7490,7490,7490,7490,2
20241217,105400,43357590,7490,7490,7490,7490,8
20241217,105300,43297670,7490,7490,7490,7490,6
20241217,105200,43252730,7490,7490,7490,7490,0
20241217,105100,43252730,7490,7490,7490,7490,7
20241217,105000,43200300,7490,7500,7500,7490,398
20241217,104900,40218350,7500,7500,7500,7500,13
20241217,104800,40120850,7500,7500,7500,7500,7
20241217,104700,40068350,7490,7490,7490,7490,0
20241217,104600,40068350,7490,7490,7490,7490,5
20241217,104500,40030900,7490,7490,7490,7490,0
20241217,104400,40030900,7490,7490,7490,7490,7
20241217,104300,39978470,7490,7490,7490,7490,7
20241217,104200,39926040,7490,7490,7490,7490,17
20241217,104100,39798710,7490,7520,7520,7490,6
20241217,104000,39753740,7520,7500,7520,7500,34
20241217,103900,39498570,7500,7500,7500,7500,0
20241217,103800,39498570,7500,7500,7500,7500,12
20241217,103700,39408570,7500,7500,7500,7500,8
20241217,103600,39348570,7500,7500,7500,7500,8
20241217,103500,39288570,7490,7490,7490,7490,7
20241217,103400,39236140,7490,7490,7490,7490,0
20241217,103300,39236140,7490,7490,7490,7490,7
20241217,103200,39183710,7490,7490,7490,7490,0
20241217,103100,39183710,7490,7490,7490,7490,7
20241217,103000,39131280,7490,7490,7490,7490,9
20241217,102900,39063870,7490,7490,7490,7490,0
20241217,102800,39063870,7490,7490,7490,7490,6
20241217,102700,39018930,7490,7490,7490,7490,0
20241217,102600,39018930,7490,7490,7490,7490,5
20241217,102500,38981480,7500,7500,7500,7500,13
20241217,102400,38883980,7500,7500,7500,7500,50
20241217,102300,38508980,7490,7490,7490,7490,6
20241217,102200,38464040,7490,7490,7490,7490,5
20241217,102100,38426590,7500,7500,7500,7500,0
20241217,102000,38426590,7500,7490,7500,7490,39
20241217,101900,38134190,7490,7490,7490,7490,0
20241217,101800,38134190,7490,7490,7490,7490,50
20241217,101700,37759690,7480,7480,7480,7480,0
20241217,101600,37759690,7480,7480,7480,7480,0
20241217,101500,37759690,7480,7480,7480,7480,33
20241217,101400,37512850,7480,7480,7480,7480,5
20241217,101300,37475450,7480,7480,7480,7480,4
20241217,101200,37445530,7480,7480,7480,7480,0
20241217,101100,37445530,7480,7490,7490,7480,107
20241217,101000,36644150,7490,7490,7490,7490,10
20241217,100900,36569250,7490,7490,7490,7490,5
20241217,100800,36531800,7490,7490,7490,7490,23
20241217,100700,36359530,7490,7490,7490,7490,5
20241217,100600,36322080,7490,7490,7490,7490,0
20241217,100500,36322080,7490,7490,7490,7490,404
20241217,100400,33296120,7490,7490,7490,7490,5
20241217,100300,33258670,7490,7490,7490,7490,4
20241217,100200,33228710,7490,7490,7490,7490,5
20241217,100100,33191260,7500,7490,7500,7490,36
20241217,100000,32921300,7490,7490,7490,7490,0
20241217,095900,32921300,7490,7490,7490,7490,5
20241217,095800,32883850,7500,7500,7500,7500,5
20241217,095700,32846350,7500,7500,7500,7500,4
20241217,095600,32816350,7490,7490,7490,7490,5
20241217,095500,32778900,7490,7490,7490,7490,12
20241217,095400,32689020,7490,7490,7490,7490,0
20241217,095300,32689020,7490,7490,7490,7490,5
20241217,095200,32651570,7490,7490,7490,7490,7
20241217,095100,32599140,7480,7480,7480,7480,5
20241217,095000,32561740,7480,7470,7490,7470,411
20241217,094900,29483470,7470,7470,7470,7470,5
20241217,094800,29446120,7470,7470,7470,7470,0
20241217,094700,29446120,7470,7470,7470,7470,4
20241217,094600,29416240,7470,7470,7470,7470,5
20241217,094500,29378890,7470,7490,7490,7470,604
20241217,094400,24855010,7470,7470,7470,7470,17
20241217,094300,24728020,7480,7470,7480,7470,121
20241217,094200,23822980,7470,7470,7470,7470,0
20241217,094100,23822980,7470,7530,7530,7470,180
20241217,094000,22475030,7510,7510,7510,7490,167
20241217,093900,21220940,7490,7510,7510,7490,15
20241217,093800,21108390,7490,7490,7490,7490,4
20241217,093700,21078430,7490,7490,7490,7490,5
20241217,093600,21040980,7490,7490,7490,7490,21
20241217,093500,20883690,7470,7470,7470,7470,4
20241217,093400,20853810,7470,7490,7490,7470,6
20241217,093300,20808970,7470,7470,7470,7470,4
20241217,093200,20779090,7470,7470,7470,7470,68
20241217,093100,20271130,7470,7470,7470,7470,6
20241217,093000,20226310,7470,7490,7490,7470,202
20241217,092900,18714660,7490,7490,7490,7490,5
20241217,092800,18677210,7490,7490,7490,7490,4
20241217,092700,18647250,7490,7490,7490,7490,6
20241217,092600,18602310,7490,7490,7490,7490,4
20241217,092500,18572350,7490,7490,7490,7490,15
20241217,092400,18460000,7490,7490,7490,7490,0
20241217,092300,18460000,7490,7490,7490,7490,30
20241217,092200,18235300,7470,7470,7470,7470,6
20241217,092100,18190480,7470,7470,7470,7470,4
20241217,092000,18160600,7460,7460,7460,7460,13
20241217,091900,18063620,7460,7480,7480,7460,1297
20241217,091800,8376490,7490,7500,7500,7490,136
20241217,091700,7356970,7500,7510,7510,7500,11
20241217,091600,7274410,7500,7500,7500,7500,34
20241217,091500,7019410,7510,7510,7510,7510,3
20241217,091400,6996880,7500,7500,7500,7500,4
20241217,091300,6966880,7500,7500,7500,7500,5
20241217,091200,6929380,7500,7500,7500,7500,0
20241217,091100,6929380,7500,7500,7500,7500,4
20241217,091000,6899380,7500,7520,7520,7500,70
20241217,090900,6373660,7530,7520,7530,7520,19
20241217,090800,6230630,7530,7510,7530,7510,15
20241217,090700,6117780,7510,7510,7510,7510,4
20241217,090600,6087740,7530,7560,7560,7530,14
20241217,090500,5982290,7520,7550,7550,7520,566
20241217,090400,1710880,7520,7520,7520,7520,4
20241217,090300,1680800,7520,7520,7520,7520,26
20241217,090200,1485280,7520,7520,7520,7520,4
20241217,090100,1455200,7520,7540,7540,7520,43
20241217,090000,1131000,7540,7540,7540,7540,150