KissMeData/001230/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183300,269076620,7610,7610,7610,7610,411
20241218,183200,269076620,7610,7610,7610,7610,0
20241218,183100,269076620,7610,7610,7610,7610,0
20241218,183000,269076620,7610,7610,7610,7610,0
20241218,182900,269076620,7610,7610,7610,7610,0
20241218,182800,269076620,7610,7610,7610,7610,0
20241218,182700,269076620,7610,7610,7610,7610,0
20241218,182600,269076620,7610,7610,7610,7610,0
20241218,182500,269076620,7610,7610,7610,7610,0
20241218,182400,269076620,7610,7610,7610,7610,0
20241218,182300,269076620,7610,7610,7610,7610,0
20241218,182200,269076620,7610,7610,7610,7610,0
20241218,182100,269076620,7610,7610,7610,7610,0
20241218,182000,269076620,7610,7610,7610,7610,0
20241218,181900,269076620,7610,7610,7610,7610,0
20241218,181800,269076620,7610,7610,7610,7610,0
20241218,181700,269076620,7610,7610,7610,7610,0
20241218,181600,269076620,7610,7610,7610,7610,0
20241218,181500,269076620,7610,7610,7610,7610,0
20241218,181400,269076620,7610,7610,7610,7610,0
20241218,181300,269076620,7610,7610,7610,7610,0
20241218,181200,269076620,7610,7610,7610,7610,0
20241218,181100,269076620,7610,7610,7610,7610,0
20241218,181000,269076620,7610,7610,7610,7610,0
20241218,180900,269076620,7610,7610,7610,7610,0
20241218,180800,269076620,7610,7610,7610,7610,0
20241218,180700,269076620,7610,7610,7610,7610,0
20241218,180600,269076620,7610,7610,7610,7610,0
20241218,180500,269076620,7610,7610,7610,7610,0
20241218,180400,269076620,7610,7610,7610,7610,0
20241218,180300,269076620,7610,7610,7610,7610,411
20241218,180200,269076620,7610,7610,7610,7610,0
20241218,180100,269076620,7610,7610,7610,7610,0
20241218,180000,269076620,7610,7610,7610,7610,0
20241218,175900,269076620,7610,7610,7610,7610,0
20241218,175800,269076620,7610,7610,7610,7610,0
20241218,175700,269076620,7610,7610,7610,7610,0
20241218,175600,269076620,7610,7610,7610,7610,0
20241218,175500,269076620,7610,7610,7610,7610,0
20241218,175400,269076620,7610,7610,7610,7610,0
20241218,175300,269076620,7610,7610,7610,7610,0
20241218,175200,269076620,7610,7610,7610,7610,0
20241218,175100,269076620,7610,7610,7610,7610,0
20241218,175000,269076620,7610,7610,7610,7610,0
20241218,174900,269076620,7610,7610,7610,7610,0
20241218,174800,269076620,7610,7610,7610,7610,0
20241218,174700,269076620,7610,7610,7610,7610,0
20241218,174600,269076620,7610,7610,7610,7610,0
20241218,174500,269076620,7610,7610,7610,7610,0
20241218,174400,269076620,7610,7610,7610,7610,0
20241218,174300,269076620,7610,7610,7610,7610,0
20241218,174200,269076620,7610,7610,7610,7610,0
20241218,174100,269076620,7610,7610,7610,7610,0
20241218,174000,269076620,7610,7610,7610,7610,0
20241218,173900,269076620,7610,7610,7610,7610,0
20241218,173800,269076620,7610,7610,7610,7610,0
20241218,173700,269076620,7610,7610,7610,7610,0
20241218,173600,269076620,7610,7610,7610,7610,0
20241218,173500,269076620,7610,7610,7610,7610,0
20241218,173400,269076620,7610,7610,7610,7610,0
20241218,173300,269076620,7610,7610,7610,7610,411
20241218,173200,269076620,7610,7610,7610,7610,0
20241218,173100,269076620,7610,7610,7610,7610,0
20241218,173000,269076620,7610,7610,7610,7610,0
20241218,172900,269076620,7610,7610,7610,7610,0
20241218,172800,269076620,7610,7610,7610,7610,0
20241218,172700,269076620,7610,7610,7610,7610,0
20241218,172600,269076620,7610,7610,7610,7610,0
20241218,172500,269076620,7610,7610,7610,7610,0
20241218,172400,269076620,7610,7610,7610,7610,0
20241218,172300,269076620,7610,7610,7610,7610,0
20241218,172200,269076620,7610,7610,7610,7610,0
20241218,172100,269076620,7610,7610,7610,7610,0
20241218,172000,269076620,7610,7610,7610,7610,0
20241218,171900,269076620,7610,7610,7610,7610,0
20241218,171800,269076620,7610,7610,7610,7610,0
20241218,171700,269076620,7610,7610,7610,7610,0
20241218,171600,269076620,7610,7610,7610,7610,0
20241218,171500,269076620,7610,7610,7610,7610,0
20241218,171400,269076620,7610,7610,7610,7610,0
20241218,171300,269076620,7610,7610,7610,7610,0
20241218,171200,269076620,7610,7610,7610,7610,0
20241218,171100,269076620,7610,7610,7610,7610,0
20241218,171000,269076620,7610,7610,7610,7610,0
20241218,170900,269076620,7610,7610,7610,7610,0
20241218,170800,269076620,7610,7610,7610,7610,0
20241218,170700,269076620,7610,7610,7610,7610,0
20241218,170600,269076620,7610,7610,7610,7610,0
20241218,170500,269076620,7610,7610,7610,7610,0
20241218,170400,269076620,7610,7610,7610,7610,0
20241218,170300,269076620,7610,7610,7610,7610,411
20241218,170200,269076620,7610,7610,7610,7610,0
20241218,170100,269076620,7610,7610,7610,7610,0
20241218,170000,269076620,7610,7610,7610,7610,0
20241218,165900,269076620,7610,7610,7610,7610,0
20241218,165800,269076620,7610,7610,7610,7610,0
20241218,165700,269076620,7610,7610,7610,7610,0
20241218,165600,269076620,7610,7610,7610,7610,0
20241218,165500,269076620,7610,7610,7610,7610,0
20241218,165400,269076620,7610,7610,7610,7610,0
20241218,165300,269076620,7610,7610,7610,7610,0
20241218,165200,269076620,7610,7610,7610,7610,0
20241218,165100,269076620,7610,7610,7610,7610,0
20241218,165000,269076620,7610,7610,7610,7610,0
20241218,164900,269076620,7610,7610,7610,7610,0
20241218,164800,269076620,7610,7610,7610,7610,0
20241218,164700,269076620,7610,7610,7610,7610,0
20241218,164600,269076620,7610,7610,7610,7610,0
20241218,164500,269076620,7610,7610,7610,7610,0
20241218,164400,269076620,7610,7610,7610,7610,0
20241218,164300,269076620,7610,7610,7610,7610,0
20241218,164200,269076620,7610,7610,7610,7610,0
20241218,164100,269076620,7610,7610,7610,7610,0
20241218,164000,269076620,7610,7610,7610,7610,0
20241218,163900,269076620,7610,7610,7610,7610,0
20241218,163800,269076620,7610,7610,7610,7610,0
20241218,163700,269076620,7610,7610,7610,7610,0
20241218,163600,269076620,7610,7610,7610,7610,0
20241218,163500,269076620,7610,7610,7610,7610,0
20241218,163400,269076620,7610,7610,7610,7610,0
20241218,163300,269076620,7610,7610,7610,7610,411
20241218,163200,269076620,7610,7610,7610,7610,0
20241218,163100,269076620,7610,7610,7610,7610,0
20241218,163000,269076620,7610,7610,7610,7610,0
20241218,162900,269076620,7610,7610,7610,7610,0
20241218,162800,269076620,7610,7610,7610,7610,0
20241218,162700,269076620,7610,7610,7610,7610,0
20241218,162600,269076620,7610,7610,7610,7610,0
20241218,162500,269076620,7610,7610,7610,7610,0
20241218,162400,269076620,7610,7610,7610,7610,0
20241218,162300,269076620,7610,7610,7610,7610,0
20241218,162200,269076620,7610,7610,7610,7610,0
20241218,162100,269076620,7610,7610,7610,7610,0
20241218,162000,269076620,7610,7610,7610,7610,0
20241218,161900,269076620,7610,7610,7610,7610,0
20241218,161800,269076620,7610,7610,7610,7610,0
20241218,161700,269076620,7610,7610,7610,7610,0
20241218,161600,269076620,7610,7610,7610,7610,0
20241218,161500,269076620,7610,7610,7610,7610,0
20241218,161400,269076620,7610,7610,7610,7610,0
20241218,161300,269076620,7610,7610,7610,7610,0
20241218,161200,269076620,7610,7610,7610,7610,0
20241218,161100,269076620,7610,7610,7610,7610,0
20241218,161000,269076620,7610,7610,7610,7610,0
20241218,160900,269076620,7610,7610,7610,7610,0
20241218,160800,269076620,7610,7610,7610,7610,0
20241218,160700,269076620,7610,7610,7610,7610,0
20241218,160600,269076620,7610,7610,7610,7610,0
20241218,160500,269076620,7610,7610,7610,7610,0
20241218,160400,269076620,7610,7610,7610,7610,0
20241218,160300,269076620,7610,7610,7610,7610,411
20241218,160200,269076620,7610,7610,7610,7610,0
20241218,160100,269076620,7610,7610,7610,7610,0
20241218,160000,269076620,7610,7610,7610,7610,0
20241218,155900,269076620,7610,7610,7610,7610,0
20241218,155800,269076620,7610,7610,7610,7610,0
20241218,155700,269076620,7610,7610,7610,7610,0
20241218,155600,269076620,7610,7610,7610,7610,0
20241218,155500,269076620,7610,7610,7610,7610,0
20241218,155400,269076620,7610,7610,7610,7610,0
20241218,155300,269076620,7610,7610,7610,7610,0
20241218,155200,269076620,7610,7610,7610,7610,0
20241218,155100,269076620,7610,7610,7610,7610,0
20241218,155000,269076620,7610,7610,7610,7610,0
20241218,154900,269076620,7610,7610,7610,7610,0
20241218,154800,269076620,7610,7610,7610,7610,0
20241218,154700,269076620,7610,7610,7610,7610,0
20241218,154600,269076620,7610,7610,7610,7610,0
20241218,154500,269076620,7610,7610,7610,7610,0
20241218,154400,269076620,7610,7610,7610,7610,0
20241218,154300,269076620,7610,7610,7610,7610,0
20241218,154200,269076620,7610,7610,7610,7610,0
20241218,154100,269076620,7610,7610,7610,7610,0
20241218,154000,269076620,7610,7610,7610,7610,0
20241218,153900,269076620,7610,7610,7610,7610,0
20241218,153800,269076620,7610,7610,7610,7610,0
20241218,153700,269076620,7610,7610,7610,7610,0
20241218,153600,269076620,7610,7610,7610,7610,0
20241218,153500,269076620,7610,7610,7610,7610,0
20241218,153400,269076620,7610,7610,7610,7610,0
20241218,153300,269076620,7610,7610,7610,7610,411
20241218,153200,269076620,7610,7610,7610,7610,0
20241218,153100,269076620,7610,7610,7610,7610,0
20241218,153000,269076620,7610,7610,7610,7610,411
20241218,152900,265948910,7610,7610,7610,7610,0
20241218,152800,265948910,7610,7610,7610,7610,0
20241218,152700,265948910,7610,7610,7610,7610,0
20241218,152600,265948910,7610,7610,7610,7610,0
20241218,152500,265948910,7610,7610,7610,7610,0
20241218,152400,265948910,7610,7610,7610,7610,0
20241218,152300,265948910,7610,7610,7610,7610,0
20241218,152200,265948910,7610,7610,7610,7610,0
20241218,152100,265948910,7610,7610,7610,7610,0
20241218,152000,265948910,7610,7610,7610,7610,0
20241218,151900,265948910,7610,7630,7630,7610,165
20241218,151800,264691550,7630,7630,7630,7630,3
20241218,151700,264668660,7620,7620,7620,7620,0
20241218,151600,264668660,7620,7620,7620,7620,0
20241218,151500,264668660,7620,7620,7620,7610,1163
20241218,151400,255806940,7620,7620,7620,7620,5
20241218,151300,255768840,7620,7610,7620,7610,7
20241218,151200,255715540,7620,7620,7620,7610,30
20241218,151100,255487180,7610,7610,7610,7610,39
20241218,151000,255190390,7610,7610,7610,7610,250
20241218,150900,253287890,7610,7620,7620,7610,44
20241218,150800,252953020,7610,7620,7620,7610,143
20241218,150700,251863860,7610,7620,7620,7610,18
20241218,150600,251726870,7620,7620,7620,7610,58
20241218,150500,251285150,7620,7610,7620,7610,360
20241218,150400,248545450,7610,7610,7610,7610,131
20241218,150300,247548540,7620,7620,7620,7620,3
20241218,150200,247525680,7610,7610,7610,7610,377
20241218,150100,244656710,7620,7620,7620,7620,3
20241218,150000,244633850,7610,7620,7620,7610,146
20241218,145900,243522370,7610,7610,7610,7610,67
20241218,145800,243012500,7620,7620,7620,7620,3
20241218,145700,242989640,7610,7610,7610,7610,19
20241218,145600,242845050,7620,7620,7620,7620,6
20241218,145500,242799330,7610,7620,7620,7610,19
20241218,145400,242654710,7620,7620,7620,7620,91
20241218,145300,241961290,7610,7620,7620,7610,19
20241218,145200,241816650,7610,7610,7610,7610,15
20241218,145100,241702500,7610,7610,7610,7610,14
20241218,145000,241595960,7620,7610,7620,7610,28
20241218,144900,241382850,7610,7610,7610,7610,0
20241218,144800,241382850,7610,7610,7610,7610,19
20241218,144700,241238260,7610,7610,7610,7610,25
20241218,144600,241048010,7620,7620,7620,7620,3
20241218,144500,241025150,7610,7610,7610,7610,24
20241218,144400,240842510,7610,7610,7610,7610,36
20241218,144300,240568550,7620,7620,7620,7620,3
20241218,144200,240545690,7610,7610,7610,7610,23
20241218,144100,240370660,7610,7610,7610,7610,88
20241218,144000,239700980,7620,7610,7620,7610,32
20241218,143900,239457420,7610,7610,7610,7610,25
20241218,143800,239267170,7610,7610,7610,7610,0
20241218,143700,239267170,7610,7610,7610,7610,17
20241218,143600,239137800,7620,7620,7620,7620,0
20241218,143500,239137800,7620,7620,7620,7620,4
20241218,143400,239107320,7620,7620,7620,7620,2
20241218,143300,239092080,7620,7620,7620,7620,0
20241218,143200,239092080,7620,7620,7620,7620,0
20241218,143100,239092080,7620,7620,7620,7620,3
20241218,143000,239069220,7620,7620,7620,7620,50
20241218,142900,238688220,7620,7620,7620,7620,300
20241218,142800,236402220,7620,7620,7620,7620,648
20241218,142700,231464460,7620,7620,7620,7620,0
20241218,142600,231464460,7620,7620,7620,7620,5
20241218,142500,231426360,7620,7620,7620,7620,0
20241218,142400,231426360,7620,7620,7620,7620,73
20241218,142300,230870100,7620,7620,7620,7620,0
20241218,142200,230870100,7620,7620,7620,7620,0
20241218,142100,230870100,7620,7620,7620,7620,3
20241218,142000,230847240,7620,7620,7620,7620,35
20241218,141900,230580540,7620,7620,7620,7620,0
20241218,141800,230580540,7620,7610,7620,7610,30
20241218,141700,230352140,7610,7610,7610,7610,455
20241218,141600,226889590,7610,7610,7610,7610,0
20241218,141500,226889590,7610,7610,7610,7610,0
20241218,141400,226889590,7610,7610,7610,7610,0
20241218,141300,226889590,7610,7610,7610,7610,0
20241218,141200,226889590,7610,7610,7610,7610,1
20241218,141100,226881980,7620,7620,7620,7620,133
20241218,141000,225868520,7620,7620,7620,7620,0
20241218,140900,225868520,7620,7620,7620,7620,218
20241218,140800,224207360,7610,7610,7610,7610,0
20241218,140700,224207360,7610,7610,7610,7610,0
20241218,140600,224207360,7610,7610,7610,7610,2
20241218,140500,224192140,7610,7610,7610,7610,0
20241218,140400,224192140,7610,7610,7610,7610,1
20241218,140300,224184530,7610,7610,7610,7610,10
20241218,140200,224108430,7610,7610,7610,7610,54
20241218,140100,223697490,7600,7610,7610,7600,4
20241218,140000,223667060,7610,7600,7610,7600,328
20241218,135900,221172450,7600,7600,7600,7600,3
20241218,135800,221149650,7600,7600,7600,7600,25
20241218,135700,220959650,7590,7590,7590,7590,20
20241218,135600,220807850,7600,7600,7600,7600,97
20241218,135500,220070650,7610,7610,7610,7600,268
20241218,135400,218031360,7600,7600,7600,7600,223
20241218,135300,216336560,7600,7600,7600,7600,30
20241218,135200,216108560,7610,7610,7610,7610,0
20241218,135100,216108560,7610,7610,7610,7610,0
20241218,135000,216108560,7610,7610,7610,7610,0
20241218,134900,216108560,7610,7600,7610,7600,809
20241218,134800,209959920,7600,7610,7610,7600,4241
20241218,134700,177686170,7610,7610,7610,7610,1
20241218,134600,177678560,7600,7610,7630,7600,619
20241218,134500,172961680,7600,7580,7610,7580,900
20241218,134400,166121350,7590,7590,7590,7590,0
20241218,134300,166121350,7590,7590,7590,7590,0
20241218,134200,166121350,7590,7590,7590,7590,0
20241218,134100,166121350,7590,7590,7590,7590,0
20241218,134000,166121350,7590,7590,7590,7590,0
20241218,133900,166121350,7590,7590,7590,7590,0
20241218,133800,166121350,7590,7590,7590,7590,0
20241218,133700,166121350,7590,7590,7590,7590,100
20241218,133600,165362350,7590,7590,7590,7590,200
20241218,133500,163844350,7590,7590,7590,7590,0
20241218,133400,163844350,7590,7590,7590,7590,0
20241218,133300,163844350,7590,7590,7590,7590,1141
20241218,133200,155184160,7590,7580,7590,7580,412
20241218,133100,152057200,7580,7580,7580,7580,18
20241218,133000,151920760,7580,7580,7580,7580,0
20241218,132900,151920760,7580,7580,7580,7580,36
20241218,132800,151647880,7590,7590,7590,7590,0
20241218,132700,151647880,7590,7590,7590,7590,0
20241218,132600,151647880,7590,7590,7590,7590,101
20241218,132500,150881290,7590,7580,7590,7580,521
20241218,132400,146929160,7580,7580,7580,7580,0
20241218,132300,146929160,7580,7580,7580,7580,52
20241218,132200,146535000,7570,7570,7570,7570,0
20241218,132100,146535000,7570,7570,7570,7570,0
20241218,132000,146535000,7570,7570,7570,7570,0
20241218,131900,146535000,7570,7570,7570,7570,0
20241218,131800,146535000,7570,7570,7570,7570,0
20241218,131700,146535000,7570,7570,7570,7570,0
20241218,131600,146535000,7570,7570,7570,7570,8
20241218,131500,146474440,7570,7570,7570,7570,1
20241218,131400,146466870,7570,7570,7570,7570,12
20241218,131300,146376030,7570,7570,7570,7570,98
20241218,131200,145634170,7570,7570,7570,7570,0
20241218,131100,145634170,7570,7570,7570,7570,0
20241218,131000,145634170,7570,7570,7570,7570,0
20241218,130900,145634170,7570,7570,7570,7570,0
20241218,130800,145634170,7570,7570,7570,7570,0
20241218,130700,145634170,7570,7570,7570,7570,0
20241218,130600,145634170,7570,7570,7570,7570,123
20241218,130500,144703060,7570,7570,7570,7570,4
20241218,130400,144672780,7580,7580,7580,7580,2
20241218,130300,144657620,7600,7600,7600,7600,0
20241218,130200,144657620,7600,7600,7600,7600,0
20241218,130100,144657620,7600,7570,7600,7570,1361
20241218,130000,134331180,7570,7570,7570,7570,16
20241218,125900,134210060,7570,7570,7570,7570,0
20241218,125800,134210060,7570,7570,7570,7570,1
20241218,125700,134202490,7560,7560,7560,7560,0
20241218,125600,134202490,7560,7560,7560,7530,6583
20241218,125500,84439840,7560,7560,7560,7560,0
20241218,125400,84439840,7560,7560,7560,7560,1
20241218,125300,84432280,7560,7560,7560,7560,0
20241218,125200,84432280,7560,7560,7560,7560,1
20241218,125100,84424720,7540,7540,7540,7540,67
20241218,125000,83919540,7560,7560,7560,7560,1
20241218,124900,83911980,7560,7560,7560,7560,1
20241218,124800,83904420,7550,7540,7560,7540,212
20241218,124700,82303820,7550,7550,7550,7550,65
20241218,124600,81813070,7550,7540,7550,7540,143
20241218,124500,80734840,7540,7540,7540,7540,1
20241218,124400,80727300,7550,7550,7550,7550,1
20241218,124300,80719750,7550,7550,7550,7550,0
20241218,124200,80719750,7550,7540,7550,7540,498
20241218,124100,76964820,7540,7530,7540,7530,2
20241218,124000,76949750,7540,7530,7540,7530,104
20241218,123900,76165610,7540,7540,7540,7540,0
20241218,123800,76165610,7540,7540,7540,7540,1
20241218,123700,76158070,7540,7540,7540,7540,0
20241218,123600,76158070,7540,7540,7540,7540,1
20241218,123500,76150530,7540,7540,7540,7540,7
20241218,123400,76097750,7540,7540,7540,7530,110
20241218,123300,75269320,7550,7550,7550,7550,0
20241218,123200,75269320,7550,7550,7550,7550,1
20241218,123100,75261770,7550,7550,7550,7550,0
20241218,123000,75261770,7550,7550,7550,7550,1
20241218,122900,75254220,7550,7550,7550,7550,0
20241218,122800,75254220,7550,7550,7550,7550,1
20241218,122700,75246670,7550,7550,7550,7550,0
20241218,122600,75246670,7550,7550,7550,7540,42
20241218,122500,74929670,7550,7550,7550,7550,1
20241218,122400,74922120,7540,7540,7540,7540,0
20241218,122300,74922120,7540,7550,7550,7540,598
20241218,122200,70410610,7560,7560,7560,7560,0
20241218,122100,70410610,7560,7560,7560,7560,6
20241218,122000,70365250,7560,7550,7560,7550,143
20241218,121900,69285590,7550,7550,7550,7550,1
20241218,121800,69278040,7550,7550,7550,7550,301
20241218,121700,67005490,7550,7550,7550,7550,1
20241218,121600,66997940,7550,7550,7550,7550,0
20241218,121500,66997940,7550,7540,7550,7540,100
20241218,121400,66243930,7540,7540,7540,7540,0
20241218,121300,66243930,7540,7540,7540,7540,1
20241218,121200,66236390,7540,7540,7540,7540,0
20241218,121100,66236390,7540,7540,7540,7540,1
20241218,121000,66228850,7530,7530,7530,7530,1
20241218,120900,66221320,7530,7540,7540,7530,7
20241218,120800,66168600,7540,7540,7540,7540,5
20241218,120700,66130900,7540,7540,7540,7540,1
20241218,120600,66123360,7530,7530,7530,7530,50
20241218,120500,65746860,7540,7540,7540,7540,1
20241218,120400,65739320,7540,7540,7540,7540,0
20241218,120300,65739320,7540,7540,7540,7540,4
20241218,120200,65709160,7540,7540,7540,7540,0
20241218,120100,65709160,7540,7540,7540,7540,2
20241218,120000,65694080,7540,7540,7540,7540,2
20241218,115900,65679000,7540,7540,7540,7540,201
20241218,115800,64163460,7540,7540,7540,7540,3
20241218,115700,64140840,7540,7540,7540,7540,1
20241218,115600,64133300,7540,7540,7540,7540,1
20241218,115500,64125760,7540,7540,7540,7540,2
20241218,115400,64110680,7540,7540,7540,7540,0
20241218,115300,64110680,7540,7540,7540,7540,4
20241218,115200,64080520,7540,7540,7540,7540,1
20241218,115100,64072980,7540,7540,7540,7540,0
20241218,115000,64072980,7540,7540,7540,7540,1
20241218,114900,64065440,7540,7540,7540,7540,3
20241218,114800,64042820,7540,7540,7540,7540,1
20241218,114700,64035280,7540,7540,7540,7540,0
20241218,114600,64035280,7540,7540,7540,7540,1
20241218,114500,64027740,7530,7530,7530,7530,1
20241218,114400,64020210,7540,7540,7540,7540,1
20241218,114300,64012670,7540,7540,7540,7540,0
20241218,114200,64012670,7540,7530,7540,7530,115
20241218,114100,63146390,7520,7520,7520,7520,0
20241218,114000,63146390,7520,7530,7530,7520,15
20241218,113900,63033580,7530,7530,7530,7530,0
20241218,113800,63033580,7530,7530,7530,7530,1
20241218,113700,63026050,7530,7530,7530,7530,0
20241218,113600,63026050,7530,7530,7530,7530,1
20241218,113500,63018520,7530,7530,7530,7530,0
20241218,113400,63018520,7530,7530,7530,7530,1
20241218,113300,63010990,7530,7530,7530,7530,0
20241218,113200,63010990,7530,7530,7530,7520,164
20241218,113100,61777200,7530,7530,7530,7530,0
20241218,113000,61777200,7530,7530,7530,7530,1
20241218,112900,61769670,7540,7540,7540,7540,0
20241218,112800,61769670,7540,7530,7540,7520,401
20241218,112700,58752790,7540,7540,7540,7540,1
20241218,112600,58745250,7540,7550,7550,7540,71
20241218,112500,58209900,7550,7550,7550,7550,0
20241218,112400,58209900,7550,7560,7560,7550,437
20241218,112300,54910540,7560,7560,7560,7560,0
20241218,112200,54910540,7560,7560,7560,7560,1
20241218,112100,54902980,7550,7550,7550,7550,61
20241218,112000,54442430,7550,7550,7550,7550,107
20241218,111900,53634580,7540,7550,7550,7540,27
20241218,111800,53430990,7540,7540,7540,7540,11
20241218,111700,53348050,7540,7550,7550,7540,84
20241218,111600,52714680,7550,7550,7550,7550,0
20241218,111500,52714680,7550,7550,7550,7550,88
20241218,111400,52050280,7550,7550,7550,7550,0
20241218,111300,52050280,7550,7550,7550,7550,1
20241218,111200,52042730,7550,7550,7550,7550,0
20241218,111100,52042730,7550,7540,7550,7540,85
20241218,111000,51401480,7550,7550,7550,7550,0
20241218,110900,51401480,7550,7530,7550,7530,573
20241218,110800,47078100,7520,7520,7520,7520,19
20241218,110700,46935220,7530,7530,7530,7530,1
20241218,110600,46927690,7530,7530,7530,7530,0
20241218,110500,46927690,7530,7530,7530,7530,1
20241218,110400,46920160,7530,7530,7530,7530,3
20241218,110300,46897570,7530,7530,7530,7530,1
20241218,110200,46890040,7530,7530,7530,7530,0
20241218,110100,46890040,7530,7530,7530,7530,2
20241218,110000,46874980,7530,7530,7530,7530,0
20241218,105900,46874980,7530,7520,7530,7520,221
20241218,105800,45213050,7520,7520,7520,7520,0
20241218,105700,45213050,7520,7520,7520,7520,1
20241218,105600,45205530,7520,7520,7520,7520,0
20241218,105500,45205530,7520,7520,7520,7520,1
20241218,105400,45198010,7520,7530,7530,7520,1003
20241218,105300,37645450,7530,7530,7530,7530,1
20241218,105200,37637920,7520,7520,7520,7520,100
20241218,105100,36885920,7530,7530,7530,7530,1
20241218,105000,36878390,7530,7530,7530,7530,0
20241218,104900,36878390,7530,7530,7530,7530,1
20241218,104800,36870860,7530,7530,7530,7530,0
20241218,104700,36870860,7530,7530,7530,7530,1
20241218,104600,36863330,7530,7530,7530,7530,0
20241218,104500,36863330,7530,7510,7530,7510,52
20241218,104400,36472790,7520,7520,7520,7520,302
20241218,104300,34201750,7520,7520,7520,7520,0
20241218,104200,34201750,7520,7520,7520,7520,1
20241218,104100,34194230,7510,7510,7510,7510,49
20241218,104000,33826240,7520,7520,7520,7520,1
20241218,103900,33818720,7520,7520,7520,7520,1
20241218,103800,33811200,7520,7520,7520,7520,4
20241218,103700,33781120,7520,7520,7520,7520,0
20241218,103600,33781120,7520,7520,7520,7520,1
20241218,103500,33773600,7520,7520,7520,7520,0
20241218,103400,33773600,7520,7520,7520,7520,1
20241218,103300,33766080,7520,7510,7520,7510,101
20241218,103200,33007560,7520,7520,7520,7520,14
20241218,103100,32902280,7510,7510,7510,7510,0
20241218,103000,32902280,7510,7510,7510,7510,211
20241218,102900,31317670,7510,7510,7510,7510,0
20241218,102800,31317670,7510,7510,7510,7510,4
20241218,102700,31287630,7510,7510,7510,7510,0
20241218,102600,31287630,7510,7510,7510,7510,8
20241218,102500,31227550,7500,7510,7510,7500,820
20241218,102400,25070730,7510,7510,7510,7510,23
20241218,102300,24898000,7510,7510,7510,7510,0
20241218,102200,24898000,7510,7510,7510,7510,398
20241218,102100,21909020,7510,7510,7510,7500,500
20241218,102000,18154420,7520,7520,7520,7520,1
20241218,101900,18146900,7520,7520,7520,7520,0
20241218,101800,18146900,7520,7520,7520,7520,1
20241218,101700,18139380,7510,7510,7510,7510,1
20241218,101600,18131870,7520,7520,7520,7510,127
20241218,101500,17178080,7520,7520,7520,7520,3
20241218,101400,17155520,7520,7520,7520,7520,11
20241218,101300,17072800,7520,7520,7520,7520,0
20241218,101200,17072800,7520,7520,7520,7520,14
20241218,101100,16967520,7520,7520,7520,7520,2
20241218,101000,16952480,7520,7520,7520,7520,0
20241218,100900,16952480,7520,7520,7520,7520,1
20241218,100800,16944960,7520,7520,7520,7520,13
20241218,100700,16847200,7520,7520,7520,7520,1
20241218,100600,16839680,7520,7520,7520,7520,0
20241218,100500,16839680,7520,7520,7520,7520,1
20241218,100400,16832160,7520,7520,7520,7520,3
20241218,100300,16809600,7510,7520,7520,7510,2
20241218,100200,16794570,7520,7520,7520,7520,0
20241218,100100,16794570,7520,7520,7520,7520,5
20241218,100000,16756970,7520,7520,7520,7520,51
20241218,095900,16373450,7520,7520,7520,7520,1
20241218,095800,16365930,7520,7520,7520,7520,3
20241218,095700,16343370,7520,7520,7520,7520,1
20241218,095600,16335850,7520,7520,7520,7520,0
20241218,095500,16335850,7520,7520,7520,7520,1
20241218,095400,16328330,7520,7520,7520,7520,5
20241218,095300,16290730,7520,7520,7520,7520,1
20241218,095200,16283210,7520,7520,7520,7520,3
20241218,095100,16260650,7520,7520,7520,7520,1
20241218,095000,16253130,7520,7520,7520,7520,0
20241218,094900,16253130,7520,7510,7520,7510,3
20241218,094800,16230590,7510,7510,7510,7510,19
20241218,094700,16087900,7520,7510,7520,7510,4
20241218,094600,16057850,7510,7510,7510,7510,201
20241218,094500,14548340,7510,7510,7510,7510,11
20241218,094400,14465730,7500,7500,7500,7500,50
20241218,094300,14090730,7510,7510,7510,7500,207
20241218,094200,12536190,7510,7510,7510,7510,0
20241218,094100,12536190,7510,7510,7510,7510,2
20241218,094000,12521170,7500,7510,7510,7500,438
20241218,093900,9236150,7510,7510,7510,7500,47
20241218,093800,8883620,7510,7510,7510,7510,1
20241218,093700,8876110,7510,7510,7510,7510,0
20241218,093600,8876110,7510,7510,7510,7510,1
20241218,093500,8868600,7510,7530,7530,7510,223
20241218,093400,7193590,7530,7530,7530,7530,0
20241218,093300,7193590,7530,7530,7530,7530,1
20241218,093200,7186060,7530,7530,7530,7530,0
20241218,093100,7186060,7530,7520,7530,7520,11
20241218,093000,7103330,7530,7530,7530,7530,1
20241218,092900,7095800,7510,7510,7510,7510,0
20241218,092800,7095800,7510,7520,7520,7510,131
20241218,092700,6110870,7530,7530,7530,7530,8
20241218,092600,6050630,7530,7530,7530,7530,7
20241218,092500,5997920,7530,7530,7530,7530,2
20241218,092400,5982860,7540,7540,7540,7540,43
20241218,092300,5658640,7540,7540,7540,7540,0
20241218,092200,5658640,7540,7540,7540,7540,18
20241218,092100,5522920,7540,7540,7540,7540,0
20241218,092000,5522920,7540,7540,7540,7540,10
20241218,091900,5447520,7540,7530,7540,7530,11
20241218,091800,5364590,7520,7520,7520,7520,19
20241218,091700,5221710,7520,7520,7520,7520,0
20241218,091600,5221710,7520,7520,7520,7520,1
20241218,091500,5214190,7530,7530,7530,7530,0
20241218,091400,5214190,7530,7530,7530,7530,5
20241218,091300,5176540,7540,7540,7540,7540,0
20241218,091200,5176540,7540,7540,7540,7540,20
20241218,091100,5025740,7530,7530,7530,7530,0
20241218,091000,5025740,7530,7530,7530,7530,91
20241218,090900,4340510,7530,7530,7530,7530,0
20241218,090800,4340510,7530,7530,7530,7530,0
20241218,090700,4340510,7530,7530,7530,7530,0
20241218,090600,4340510,7530,7530,7530,7530,1
20241218,090500,4332980,7520,7520,7520,7520,12
20241218,090400,4242740,7500,7500,7500,7500,3
20241218,090300,4220240,7510,7510,7510,7500,541
20241218,090200,157500,7500,7500,7500,7500,0
20241218,090100,157500,7500,7500,7500,7500,0
20241218,090000,157500,7500,7500,7500,7500,21