KissMeData/001250/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183300,1808541225,2735,2735,2735,2735,19737
20241218,183200,1808541225,2735,2735,2735,2735,0
20241218,183100,1808541225,2735,2735,2735,2735,0
20241218,183000,1808541225,2735,2735,2735,2735,0
20241218,182900,1808541225,2735,2735,2735,2735,0
20241218,182800,1808541225,2735,2735,2735,2735,0
20241218,182700,1808541225,2735,2735,2735,2735,0
20241218,182600,1808541225,2735,2735,2735,2735,0
20241218,182500,1808541225,2735,2735,2735,2735,0
20241218,182400,1808541225,2735,2735,2735,2735,0
20241218,182300,1808541225,2735,2735,2735,2735,0
20241218,182200,1808541225,2735,2735,2735,2735,0
20241218,182100,1808541225,2735,2735,2735,2735,0
20241218,182000,1808541225,2735,2735,2735,2735,0
20241218,181900,1808541225,2735,2735,2735,2735,0
20241218,181800,1808541225,2735,2735,2735,2735,0
20241218,181700,1808541225,2735,2735,2735,2735,0
20241218,181600,1808541225,2735,2735,2735,2735,0
20241218,181500,1808541225,2735,2735,2735,2735,0
20241218,181400,1808541225,2735,2735,2735,2735,0
20241218,181300,1808541225,2735,2735,2735,2735,0
20241218,181200,1808541225,2735,2735,2735,2735,0
20241218,181100,1808541225,2735,2735,2735,2735,0
20241218,181000,1808541225,2735,2735,2735,2735,0
20241218,180900,1808541225,2735,2735,2735,2735,0
20241218,180800,1808541225,2735,2735,2735,2735,0
20241218,180700,1808541225,2735,2735,2735,2735,0
20241218,180600,1808541225,2735,2735,2735,2735,0
20241218,180500,1808541225,2735,2735,2735,2735,0
20241218,180400,1808541225,2735,2735,2735,2735,0
20241218,180300,1808541225,2735,2735,2735,2735,19737
20241218,180200,1808541225,2735,2735,2735,2735,0
20241218,180100,1808541225,2735,2735,2735,2735,0
20241218,180000,1808541225,2735,2735,2735,2735,0
20241218,175900,1808541225,2735,2735,2735,2735,0
20241218,175800,1808541225,2735,2735,2735,2735,0
20241218,175700,1808541225,2735,2735,2735,2735,0
20241218,175600,1808541225,2735,2735,2735,2735,0
20241218,175500,1808541225,2735,2735,2735,2735,0
20241218,175400,1808541225,2735,2735,2735,2735,0
20241218,175300,1808541225,2735,2735,2735,2735,0
20241218,175200,1808541225,2735,2735,2735,2735,0
20241218,175100,1808541225,2735,2735,2735,2735,0
20241218,175000,1808541225,2735,2735,2735,2735,0
20241218,174900,1808541225,2735,2735,2735,2735,0
20241218,174800,1808541225,2735,2735,2735,2735,0
20241218,174700,1808541225,2735,2735,2735,2735,0
20241218,174600,1808541225,2735,2735,2735,2735,0
20241218,174500,1808541225,2735,2735,2735,2735,0
20241218,174400,1808541225,2735,2735,2735,2735,0
20241218,174300,1808541225,2735,2735,2735,2735,0
20241218,174200,1808541225,2735,2735,2735,2735,0
20241218,174100,1808541225,2735,2735,2735,2735,0
20241218,174000,1808541225,2735,2735,2735,2735,0
20241218,173900,1808541225,2735,2735,2735,2735,0
20241218,173800,1808541225,2735,2735,2735,2735,0
20241218,173700,1808541225,2735,2735,2735,2735,0
20241218,173600,1808541225,2735,2735,2735,2735,0
20241218,173500,1808541225,2735,2735,2735,2735,0
20241218,173400,1808541225,2735,2735,2735,2735,0
20241218,173300,1808541225,2735,2735,2735,2735,19737
20241218,173200,1808541225,2735,2735,2735,2735,0
20241218,173100,1808541225,2735,2735,2735,2735,0
20241218,173000,1808541225,2735,2735,2735,2735,0
20241218,172900,1808541225,2735,2735,2735,2735,0
20241218,172800,1808541225,2735,2735,2735,2735,0
20241218,172700,1808541225,2735,2735,2735,2735,0
20241218,172600,1808541225,2735,2735,2735,2735,0
20241218,172500,1808541225,2735,2735,2735,2735,0
20241218,172400,1808541225,2735,2735,2735,2735,0
20241218,172300,1808541225,2735,2735,2735,2735,0
20241218,172200,1808541225,2735,2735,2735,2735,0
20241218,172100,1808541225,2735,2735,2735,2735,0
20241218,172000,1808541225,2735,2735,2735,2735,0
20241218,171900,1808541225,2735,2735,2735,2735,0
20241218,171800,1808541225,2735,2735,2735,2735,0
20241218,171700,1808541225,2735,2735,2735,2735,0
20241218,171600,1808541225,2735,2735,2735,2735,0
20241218,171500,1808541225,2735,2735,2735,2735,0
20241218,171400,1808541225,2735,2735,2735,2735,0
20241218,171300,1808541225,2735,2735,2735,2735,0
20241218,171200,1808541225,2735,2735,2735,2735,0
20241218,171100,1808541225,2735,2735,2735,2735,0
20241218,171000,1808541225,2735,2735,2735,2735,0
20241218,170900,1808541225,2735,2735,2735,2735,0
20241218,170800,1808541225,2735,2735,2735,2735,0
20241218,170700,1808541225,2735,2735,2735,2735,0
20241218,170600,1808541225,2735,2735,2735,2735,0
20241218,170500,1808541225,2735,2735,2735,2735,0
20241218,170400,1808541225,2735,2735,2735,2735,0
20241218,170300,1808541225,2735,2735,2735,2735,19737
20241218,170200,1808541225,2735,2735,2735,2735,0
20241218,170100,1808541225,2735,2735,2735,2735,0
20241218,170000,1808541225,2735,2735,2735,2735,0
20241218,165900,1808541225,2735,2735,2735,2735,0
20241218,165800,1808541225,2735,2735,2735,2735,0
20241218,165700,1808541225,2735,2735,2735,2735,0
20241218,165600,1808541225,2735,2735,2735,2735,0
20241218,165500,1808541225,2735,2735,2735,2735,0
20241218,165400,1808541225,2735,2735,2735,2735,0
20241218,165300,1808541225,2735,2735,2735,2735,0
20241218,165200,1808541225,2735,2735,2735,2735,0
20241218,165100,1808541225,2735,2735,2735,2735,0
20241218,165000,1808541225,2735,2735,2735,2735,0
20241218,164900,1808541225,2735,2735,2735,2735,0
20241218,164800,1808541225,2735,2735,2735,2735,0
20241218,164700,1808541225,2735,2735,2735,2735,0
20241218,164600,1808541225,2735,2735,2735,2735,0
20241218,164500,1808541225,2735,2735,2735,2735,0
20241218,164400,1808541225,2735,2735,2735,2735,0
20241218,164300,1808541225,2735,2735,2735,2735,0
20241218,164200,1808541225,2735,2735,2735,2735,0
20241218,164100,1808541225,2735,2735,2735,2735,0
20241218,164000,1808541225,2735,2735,2735,2735,0
20241218,163900,1808541225,2735,2735,2735,2735,0
20241218,163800,1808541225,2735,2735,2735,2735,0
20241218,163700,1808541225,2735,2735,2735,2735,0
20241218,163600,1808541225,2735,2735,2735,2735,0
20241218,163500,1808541225,2735,2735,2735,2735,0
20241218,163400,1808541225,2735,2735,2735,2735,0
20241218,163300,1808541225,2735,2735,2735,2735,19737
20241218,163200,1808541225,2735,2735,2735,2735,0
20241218,163100,1808541225,2735,2735,2735,2735,0
20241218,163000,1808541225,2735,2735,2735,2735,0
20241218,162900,1808541225,2735,2735,2735,2735,0
20241218,162800,1808541225,2735,2735,2735,2735,0
20241218,162700,1808541225,2735,2735,2735,2735,0
20241218,162600,1808541225,2735,2735,2735,2735,0
20241218,162500,1808541225,2735,2735,2735,2735,0
20241218,162400,1808541225,2735,2735,2735,2735,0
20241218,162300,1808541225,2735,2735,2735,2735,0
20241218,162200,1808541225,2735,2735,2735,2735,0
20241218,162100,1808541225,2735,2735,2735,2735,0
20241218,162000,1808541225,2735,2735,2735,2735,0
20241218,161900,1808541225,2735,2735,2735,2735,0
20241218,161800,1808541225,2735,2735,2735,2735,0
20241218,161700,1808541225,2735,2735,2735,2735,0
20241218,161600,1808541225,2735,2735,2735,2735,0
20241218,161500,1808541225,2735,2735,2735,2735,0
20241218,161400,1808541225,2735,2735,2735,2735,0
20241218,161300,1808541225,2735,2735,2735,2735,0
20241218,161200,1808541225,2735,2735,2735,2735,0
20241218,161100,1808541225,2735,2735,2735,2735,0
20241218,161000,1808541225,2735,2735,2735,2735,0
20241218,160900,1808541225,2735,2735,2735,2735,0
20241218,160800,1808541225,2735,2735,2735,2735,0
20241218,160700,1808541225,2735,2735,2735,2735,0
20241218,160600,1808541225,2735,2735,2735,2735,0
20241218,160500,1808541225,2735,2735,2735,2735,0
20241218,160400,1808541225,2735,2735,2735,2735,0
20241218,160300,1808541225,2735,2735,2735,2735,19737
20241218,160200,1808541225,2735,2735,2735,2735,0
20241218,160100,1808541225,2735,2735,2735,2735,0
20241218,160000,1808541225,2735,2735,2735,2735,0
20241218,155900,1808541225,2735,2735,2735,2735,0
20241218,155800,1808541225,2735,2735,2735,2735,0
20241218,155700,1808541225,2735,2735,2735,2735,0
20241218,155600,1808541225,2735,2735,2735,2735,0
20241218,155500,1808541225,2735,2735,2735,2735,0
20241218,155400,1808541225,2735,2735,2735,2735,0
20241218,155300,1808541225,2735,2735,2735,2735,0
20241218,155200,1808541225,2735,2735,2735,2735,0
20241218,155100,1808541225,2735,2735,2735,2735,0
20241218,155000,1808541225,2735,2735,2735,2735,0
20241218,154900,1808541225,2735,2735,2735,2735,0
20241218,154800,1808541225,2735,2735,2735,2735,0
20241218,154700,1808541225,2735,2735,2735,2735,0
20241218,154600,1808541225,2735,2735,2735,2735,0
20241218,154500,1808541225,2735,2735,2735,2735,0
20241218,154400,1808541225,2735,2735,2735,2735,0
20241218,154300,1808541225,2735,2735,2735,2735,0
20241218,154200,1808541225,2735,2735,2735,2735,0
20241218,154100,1808541225,2735,2735,2735,2735,0
20241218,154000,1808541225,2735,2735,2735,2735,0
20241218,153900,1808541225,2735,2735,2735,2735,0
20241218,153800,1808541225,2735,2735,2735,2735,0
20241218,153700,1808541225,2735,2735,2735,2735,0
20241218,153600,1808541225,2735,2735,2735,2735,0
20241218,153500,1808541225,2735,2735,2735,2735,0
20241218,153400,1808541225,2735,2735,2735,2735,0
20241218,153300,1808541225,2735,2735,2735,2735,19737
20241218,153200,1808541225,2735,2735,2735,2735,0
20241218,153100,1808541225,2735,2735,2735,2735,0
20241218,153000,1808541225,2735,2735,2735,2735,19737
20241218,152900,1754560530,2735,2735,2735,2735,0
20241218,152800,1754560530,2735,2735,2735,2735,0
20241218,152700,1754560530,2735,2735,2735,2735,0
20241218,152600,1754560530,2735,2735,2735,2735,0
20241218,152500,1754560530,2735,2735,2735,2735,0
20241218,152400,1754560530,2735,2735,2735,2735,0
20241218,152300,1754560530,2735,2735,2735,2735,0
20241218,152200,1754560530,2735,2735,2735,2735,0
20241218,152100,1754560530,2735,2735,2735,2735,0
20241218,152000,1754560530,2735,2735,2735,2735,0
20241218,151900,1754560530,2735,2730,2735,2730,822
20241218,151800,1752312385,2735,2735,2740,2730,2568
20241218,151700,1745289645,2740,2735,2740,2735,1032
20241218,151600,1742467115,2740,2740,2740,2735,521
20241218,151500,1741041675,2740,2740,2740,2740,486
20241218,151400,1739710035,2740,2740,2740,2735,4883
20241218,151300,1726353735,2735,2740,2740,2735,37
20241218,151200,1726252535,2735,2735,2735,2735,3736
20241218,151100,1716034575,2735,2735,2735,2730,52
20241218,151000,1715892445,2735,2730,2735,2730,4318
20241218,150900,1704104230,2735,2735,2735,2730,1982
20241218,150800,1698693360,2735,2730,2735,2730,3049
20241218,150700,1690369565,2735,2735,2735,2735,13
20241218,150600,1690334010,2735,2730,2735,2730,28
20241218,150500,1690257565,2735,2735,2735,2730,209
20241218,150400,1689686400,2730,2735,2735,2730,683
20241218,150300,1687819080,2735,2735,2735,2730,102
20241218,150200,1687540610,2730,2730,2730,2730,112
20241218,150100,1687234850,2730,2730,2735,2730,251
20241218,150000,1686549615,2730,2730,2735,2730,121
20241218,145900,1686219180,2730,2730,2735,2730,137
20241218,145800,1685845165,2730,2730,2730,2725,3647
20241218,145700,1675891070,2730,2725,2730,2725,2666
20241218,145600,1668612935,2725,2725,2725,2720,3737
20241218,145500,1658430610,2725,2725,2725,2725,200
20241218,145400,1657885610,2725,2720,2725,2720,265
20241218,145300,1657164460,2730,2725,2730,2720,202
20241218,145200,1656614010,2725,2725,2725,2725,1225
20241218,145100,1653275885,2725,2725,2725,2725,1788
20241218,145000,1648403585,2720,2730,2730,2720,10248
20241218,144900,1620478555,2730,2730,2730,2730,1226
20241218,144800,1617131575,2730,2730,2730,2730,1160
20241218,144700,1613964775,2730,2725,2730,2725,4282
20241218,144600,1602288325,2725,2730,2730,2725,652
20241218,144500,1600510970,2730,2730,2730,2730,1817
20241218,144400,1595550560,2730,2730,2730,2725,6193
20241218,144300,1578648675,2735,2735,2735,2735,0
20241218,144200,1578648675,2735,2730,2735,2730,9
20241218,144100,1578624070,2730,2735,2735,2730,7448
20241218,144000,1558266290,2735,2740,2740,2735,717
20241218,143900,1556304215,2740,2740,2740,2740,217
20241218,143800,1555709635,2740,2740,2740,2740,933
20241218,143700,1553153215,2740,2740,2740,2740,4853
20241218,143600,1539855995,2740,2740,2740,2740,1589
20241218,143500,1535502135,2745,2745,2745,2745,232
20241218,143400,1534865295,2745,2750,2750,2745,1850
20241218,143300,1529786990,2750,2750,2750,2750,0
20241218,143200,1529786990,2750,2750,2750,2750,72
20241218,143100,1529588990,2750,2745,2750,2745,1604
20241218,143000,1525183005,2745,2740,2745,2740,469
20241218,142900,1523895620,2745,2745,2745,2745,181
20241218,142800,1523398775,2745,2745,2745,2745,296
20241218,142700,1522586255,2745,2740,2750,2740,2687
20241218,142600,1515211100,2745,2745,2745,2740,915
20241218,142500,1512701925,2745,2745,2745,2740,968
20241218,142400,1510048770,2745,2740,2745,2740,7027
20241218,142300,1490794540,2740,2740,2740,2740,40
20241218,142200,1490684940,2740,2740,2740,2740,260
20241218,142100,1489972540,2740,2735,2740,2735,635
20241218,142000,1488234830,2735,2735,2740,2735,269
20241218,141900,1487499110,2735,2740,2740,2735,348
20241218,141800,1486547315,2740,2740,2740,2740,122
20241218,141700,1486213035,2730,2735,2735,2730,2765
20241218,141600,1478652260,2730,2730,2730,2730,20
20241218,141500,1478597660,2735,2730,2735,2730,509
20241218,141400,1477206875,2735,2730,2735,2730,31
20241218,141300,1477122240,2735,2730,2735,2730,2115
20241218,141200,1471348285,2725,2725,2725,2725,1013
20241218,141100,1468587860,2730,2725,2730,2725,2475
20241218,141000,1461842260,2725,2725,2725,2725,280
20241218,140900,1461079260,2725,2730,2730,2725,124
20241218,140800,1460741110,2730,2730,2730,2730,469
20241218,140700,1459460740,2730,2725,2730,2725,230
20241218,140600,1458832990,2725,2725,2725,2725,400
20241218,140500,1457742990,2730,2730,2730,2730,0
20241218,140400,1457742990,2730,2730,2730,2730,223
20241218,140300,1457134200,2730,2730,2730,2730,5
20241218,140200,1457120550,2730,2730,2730,2730,156
20241218,140100,1456694670,2735,2730,2735,2730,3854
20241218,140000,1446173245,2735,2735,2735,2730,890
20241218,135900,1443739605,2730,2730,2730,2730,0
20241218,135800,1443739605,2730,2730,2730,2730,237
20241218,135700,1443092595,2735,2735,2735,2735,0
20241218,135600,1443092595,2735,2735,2735,2735,422
20241218,135500,1441938425,2735,2730,2735,2730,17
20241218,135400,1441892010,2730,2735,2735,2730,101
20241218,135300,1441616275,2730,2730,2730,2730,3
20241218,135200,1441608085,2730,2730,2730,2730,1
20241218,135100,1441605355,2735,2735,2735,2735,294
20241218,135000,1440801265,2730,2730,2730,2730,177
20241218,134900,1440318055,2735,2735,2735,2735,6
20241218,134800,1440301645,2730,2730,2730,2730,29
20241218,134700,1440222475,2735,2735,2735,2730,524
20241218,134600,1438790440,2735,2735,2740,2735,98
20241218,134500,1438522405,2740,2740,2740,2735,331
20241218,134400,1437617005,2740,2740,2740,2735,580
20241218,134300,1436028535,2735,2735,2735,2735,93
20241218,134200,1435774180,2735,2735,2740,2735,1607
20241218,134100,1431378005,2735,2735,2735,2735,25
20241218,134000,1431309630,2740,2740,2740,2740,0
20241218,133900,1431309630,2740,2740,2740,2740,245
20241218,133800,1430638330,2740,2740,2740,2740,40
20241218,133700,1430528730,2740,2740,2740,2740,0
20241218,133600,1430528730,2740,2740,2740,2740,70
20241218,133500,1430336930,2740,2730,2740,2730,856
20241218,133400,1427994860,2735,2735,2735,2735,227
20241218,133300,1427374015,2735,2740,2740,2735,68
20241218,133200,1427188030,2735,2735,2735,2735,300
20241218,133100,1426367530,2735,2725,2735,2725,1873
20241218,133000,1421244905,2735,2735,2740,2735,4258
20241218,132900,1409594270,2715,2715,2730,2715,10148
20241218,132800,1381915370,2715,2715,2725,2715,140
20241218,132700,1381533945,2725,2720,2725,2720,390
20241218,132600,1380471295,2725,2725,2725,2725,20
20241218,132500,1380416795,2725,2725,2725,2725,190
20241218,132400,1379899045,2715,2725,2725,2715,542
20241218,132300,1378423855,2720,2720,2720,2720,117
20241218,132200,1378105615,2715,2715,2715,2715,118
20241218,132100,1377785245,2715,2715,2715,2715,0
20241218,132000,1377785245,2715,2715,2715,2715,10
20241218,131900,1377758095,2720,2720,2725,2720,981
20241218,131800,1375087065,2720,2720,2720,2720,501
20241218,131700,1373724345,2725,2725,2725,2720,209
20241218,131600,1373155820,2725,2720,2725,2720,541
20241218,131500,1371681740,2725,2725,2725,2725,46
20241218,131400,1371556390,2725,2725,2725,2720,597
20241218,131300,1369929670,2720,2720,2720,2720,9658
20241218,131200,1343659910,2715,2715,2720,2715,33
20241218,131100,1343570245,2720,2720,2720,2720,656
20241218,131000,1341785925,2720,2720,2720,2715,5372
20241218,130900,1327174290,2715,2715,2715,2715,0
20241218,130800,1327174290,2715,2720,2720,2715,2858
20241218,130700,1319413315,2720,2720,2720,2720,1
20241218,130600,1319410595,2715,2710,2715,2710,8444
20241218,130500,1296485385,2715,2715,2715,2715,0
20241218,130400,1296485385,2715,2710,2715,2710,2191
20241218,130300,1290536905,2710,2710,2710,2710,500
20241218,130200,1289181905,2710,2710,2715,2710,155
20241218,130100,1288761845,2710,2710,2710,2710,480
20241218,130000,1287461045,2710,2715,2715,2710,943
20241218,125900,1284905500,2710,2710,2710,2710,342
20241218,125800,1283978680,2710,2710,2710,2705,3881
20241218,125700,1273464170,2705,2705,2705,2705,700
20241218,125600,1271570670,2710,2710,2710,2705,135
20241218,125500,1271204975,2710,2715,2715,2705,1474
20241218,125400,1267217780,2715,2710,2715,2705,19529
20241218,125300,1214353820,2715,2715,2715,2715,188
20241218,125200,1213843400,2715,2715,2715,2710,2318
20241218,125100,1207550585,2720,2720,2720,2720,3
20241218,125000,1207542425,2720,2720,2720,2720,0
20241218,124900,1207542425,2720,2720,2720,2720,5
20241218,124800,1207528825,2715,2715,2720,2715,2296
20241218,124700,1201295175,2715,2715,2715,2715,100
20241218,124600,1201023675,2715,2720,2720,2715,193
20241218,124500,1200499665,2720,2720,2720,2720,224
20241218,124400,1199890385,2720,2720,2720,2715,1380
20241218,124300,1196143650,2720,2720,2720,2715,844
20241218,124200,1193848140,2720,2720,2720,2720,0
20241218,124100,1193848140,2720,2720,2720,2720,72
20241218,124000,1193652300,2720,2720,2720,2720,0
20241218,123900,1193652300,2720,2715,2720,2715,2363
20241218,123800,1187227310,2715,2720,2720,2715,171
20241218,123700,1186762765,2720,2720,2720,2720,0
20241218,123600,1186762765,2720,2720,2720,2720,358
20241218,123500,1185789005,2715,2715,2715,2715,1013
20241218,123400,1183038710,2720,2715,2720,2715,462
20241218,123300,1181784370,2720,2715,2720,2715,3
20241218,123200,1181776215,2715,2720,2720,2715,75
20241218,123100,1181572540,2715,2720,2720,2715,112
20241218,123000,1181268395,2720,2720,2720,2720,110
20241218,122900,1180969195,2720,2720,2720,2720,585
20241218,122800,1179377995,2720,2720,2720,2720,63
20241218,122700,1179206635,2720,2715,2720,2715,103
20241218,122600,1178926975,2720,2720,2720,2720,10
20241218,122500,1178899775,2720,2720,2720,2720,0
20241218,122400,1178899775,2720,2715,2720,2715,522
20241218,122300,1177480935,2715,2715,2720,2715,596
20241218,122200,1175862605,2720,2720,2720,2720,198
20241218,122100,1175324045,2720,2720,2720,2720,303
20241218,122000,1174499885,2720,2715,2720,2715,688
20241218,121900,1172631955,2715,2715,2720,2715,237
20241218,121800,1171988490,2720,2715,2720,2715,1004
20241218,121700,1169262610,2715,2715,2715,2715,696
20241218,121600,1167372970,2715,2715,2720,2715,5048
20241218,121500,1153667640,2710,2710,2710,2710,180
20241218,121400,1153179840,2710,2715,2715,2710,11
20241218,121300,1153150015,2715,2715,2715,2715,102
20241218,121200,1152873085,2715,2715,2715,2715,62
20241218,121100,1152704755,2715,2715,2715,2715,105
20241218,121000,1152419680,2715,2710,2715,2710,1002
20241218,120900,1149704250,2710,2715,2715,2710,27
20241218,120800,1149631025,2715,2715,2715,2715,503
20241218,120700,1148265380,2715,2715,2715,2715,100
20241218,120600,1147993880,2715,2715,2715,2715,2
20241218,120500,1147988450,2710,2710,2715,2710,312
20241218,120400,1147142920,2710,2715,2715,2710,969
20241218,120300,1144516920,2715,2715,2715,2715,302
20241218,120200,1143696990,2715,2715,2715,2715,2436
20241218,120100,1137083250,2715,2710,2715,2710,1145
20241218,120000,1133980040,2710,2710,2710,2705,1594
20241218,115900,1129663550,2710,2705,2710,2705,1667
20241218,115800,1125154300,2710,2710,2710,2710,2
20241218,115700,1125148880,2710,2710,2710,2710,0
20241218,115600,1125148880,2710,2705,2710,2705,5255
20241218,115500,1110932585,2705,2705,2705,2705,105
20241218,115400,1110648560,2700,2705,2705,2700,150
20241218,115300,1110243410,2705,2705,2705,2705,37
20241218,115200,1110143325,2710,2700,2710,2700,2034
20241218,115100,1104650495,2700,2710,2710,2700,20355
20241218,115000,1049650795,2705,2710,2710,2705,142
20241218,114900,1049266085,2710,2705,2710,2705,5468
20241218,114800,1034473635,2705,2705,2705,2700,637
20241218,114700,1032752375,2700,2705,2705,2700,7563
20241218,114600,1012297960,2705,2705,2705,2705,2107
20241218,114500,1006598525,2705,2705,2705,2705,1041
20241218,114400,1003782620,2710,2705,2710,2705,443
20241218,114300,1002584285,2705,2705,2710,2705,162
20241218,114200,1002146065,2705,2705,2705,2705,110
20241218,114100,1001848515,2705,2705,2705,2700,12437
20241218,114000,968206680,2705,2705,2705,2705,229
20241218,113900,967587235,2710,2710,2710,2710,382
20241218,113800,966552015,2710,2710,2710,2710,204
20241218,113700,965999175,2710,2710,2710,2705,3604
20241218,113600,956249835,2705,2715,2720,2705,22183
20241218,113500,896128920,2720,2715,2720,2715,2487
20241218,113400,889376700,2715,2715,2720,2715,7580
20241218,113300,868796990,2720,2720,2720,2720,32
20241218,113200,868709950,2720,2720,2720,2720,103
20241218,113100,868429790,2720,2720,2720,2720,335
20241218,113000,867518590,2720,2720,2720,2720,3
20241218,112900,867510430,2720,2725,2725,2720,4
20241218,112800,867499540,2720,2725,2725,2720,13
20241218,112700,867464120,2715,2720,2720,2715,1617
20241218,112600,863070880,2725,2720,2725,2720,3
20241218,112500,863062710,2720,2720,2725,2720,1107
20241218,112400,860051630,2725,2725,2725,2715,264
20241218,112300,859332240,2720,2725,2725,2720,174
20241218,112200,858858950,2720,2720,2720,2720,2019
20241218,112100,853367270,2720,2720,2720,2720,1003
20241218,112000,850639110,2720,2720,2720,2720,1171
20241218,111900,847453990,2720,2720,2725,2720,1152
20241218,111800,844320540,2720,2720,2720,2720,2647
20241218,111700,837120700,2720,2720,2720,2715,519
20241218,111600,835710030,2720,2720,2720,2720,96
20241218,111500,835448910,2720,2720,2720,2720,654
20241218,111400,833670030,2720,2720,2720,2720,328
20241218,111300,832777870,2720,2720,2720,2720,182
20241218,111200,832282830,2720,2720,2720,2715,590
20241218,111100,830678115,2720,2720,2720,2715,262
20241218,111000,829965725,2715,2720,2720,2715,1443
20241218,110900,826044465,2725,2720,2725,2720,313
20241218,110800,825193090,2720,2725,2725,2715,1259
20241218,110700,821770160,2725,2720,2725,2720,1741
20241218,110600,817034630,2715,2715,2720,2715,44
20241218,110500,816915125,2720,2720,2720,2715,2661
20241218,110400,809687480,2720,2720,2720,2720,666
20241218,110300,807875960,2715,2720,2720,2715,3480
20241218,110200,798425110,2720,2720,2720,2720,847
20241218,110100,796121270,2725,2720,2725,2720,256
20241218,110000,795424940,2720,2720,2720,2715,497
20241218,105900,794074105,2720,2720,2725,2715,8450
20241218,105800,771101805,2725,2725,2725,2725,1
20241218,105700,771099080,2725,2725,2725,2725,2
20241218,105600,771093630,2720,2720,2725,2720,455
20241218,105500,769856015,2720,2720,2720,2715,1154
20241218,105400,766717930,2720,2715,2720,2715,170
20241218,105300,766256110,2720,2715,2720,2715,355
20241218,105200,765290760,2720,2720,2720,2715,242
20241218,105100,764632525,2720,2720,2725,2720,824
20241218,105000,762391235,2720,2720,2725,2720,887
20241218,104900,759978590,2720,2720,2725,2720,581
20241218,104800,758397405,2725,2725,2725,2725,0
20241218,104700,758397405,2725,2720,2725,2720,45
20241218,104600,758274980,2730,2725,2730,2720,11987
20241218,104500,725664735,2725,2730,2730,2725,3540
20241218,104400,716016530,2730,2730,2730,2725,3458
20241218,104300,706592455,2725,2725,2735,2725,731
20241218,104200,704600460,2735,2730,2735,2730,64
20241218,104100,704425710,2730,2730,2735,2730,2841
20241218,104000,696669765,2735,2730,2735,2730,187
20241218,103900,696158745,2730,2730,2735,2730,922
20241218,103800,693641675,2735,2735,2735,2735,0
20241218,103700,693641675,2735,2730,2735,2725,798
20241218,103600,691463510,2730,2730,2735,2725,710
20241218,103500,689525300,2735,2735,2735,2730,454
20241218,103400,688284130,2730,2730,2735,2730,2823
20241218,103300,680574450,2735,2735,2735,2735,102
20241218,103200,680295480,2735,2730,2735,2725,1102
20241218,103100,677291960,2730,2730,2730,2730,595
20241218,103000,675667610,2735,2730,2735,2730,35
20241218,102900,675572050,2735,2735,2735,2735,2
20241218,102800,675566580,2730,2730,2730,2725,1965
20241218,102700,670211810,2725,2735,2735,2725,204
20241218,102600,669655870,2725,2735,2735,2725,203
20241218,102500,669102665,2725,2725,2725,2725,0
20241218,102400,669102665,2725,2725,2735,2725,307
20241218,102300,668266070,2735,2735,2735,2735,30
20241218,102200,668184020,2735,2735,2735,2735,3
20241218,102100,668175815,2730,2730,2730,2730,2997
20241218,102000,659994005,2730,2730,2730,2730,0
20241218,101900,659994005,2730,2730,2730,2725,1249
20241218,101800,656584715,2730,2730,2730,2730,0
20241218,101700,656584715,2730,2730,2730,2730,79
20241218,101600,656369045,2730,2730,2730,2730,3502
20241218,101500,646808585,2730,2730,2730,2730,2
20241218,101400,646803125,2725,2730,2730,2725,210
20241218,101300,646230815,2730,2725,2730,2725,143
20241218,101200,645841125,2730,2730,2735,2730,6470
20241218,101100,628178005,2735,2730,2735,2730,3002
20241218,101000,619982535,2725,2730,2730,2725,177
20241218,100900,619500190,2730,2725,2730,2725,4
20241218,100800,619489280,2730,2725,2730,2725,1685
20241218,100700,614895130,2730,2725,2730,2725,900
20241218,100600,612442580,2720,2730,2730,2720,512
20241218,100500,611047445,2730,2725,2735,2725,1454
20241218,100400,607084775,2730,2730,2730,2725,1318
20241218,100300,603489450,2725,2730,2730,2725,2918
20241218,100200,595537820,2730,2735,2735,2725,978
20241218,100100,592869165,2730,2735,2735,2730,2277
20241218,100000,586644305,2735,2735,2735,2735,928
20241218,095900,584106225,2735,2725,2735,2725,946
20241218,095800,581528355,2735,2725,2735,2725,148
20241218,095700,581124460,2730,2730,2730,2730,586
20241218,095600,579524680,2725,2730,2730,2725,1495
20241218,095500,575449795,2725,2725,2725,2725,95
20241218,095400,575190920,2725,2725,2730,2725,805
20241218,095300,572997285,2725,2720,2725,2715,2301
20241218,095200,566747000,2720,2725,2725,2720,206
20241218,095100,566186355,2725,2720,2725,2720,399
20241218,095000,565101070,2720,2720,2720,2720,185
20241218,094900,564597870,2720,2720,2720,2715,5693
20241218,094800,549138115,2720,2720,2720,2720,966
20241218,094700,546510595,2720,2720,2725,2720,2623
20241218,094600,539375025,2725,2720,2725,2720,232
20241218,094500,538742925,2720,2720,2720,2715,1952
20241218,094400,533440100,2720,2725,2725,2720,853
20241218,094300,531119750,2725,2725,2725,2720,518
20241218,094200,529710270,2720,2720,2725,2715,9523
20241218,094100,503807695,2720,2725,2725,2720,188
20241218,094000,503295545,2725,2725,2735,2720,370
20241218,093900,502288735,2730,2730,2730,2715,10575
20241218,093800,473503285,2730,2730,2730,2725,11478
20241218,093700,442225540,2730,2735,2740,2730,650
20241218,093600,440449505,2740,2735,2740,2735,2062
20241218,093500,434809880,2735,2740,2740,2735,2382
20241218,093400,428285730,2740,2740,2740,2740,15
20241218,093300,428244630,2740,2740,2740,2730,1590
20241218,093200,423903415,2740,2740,2740,2735,5568
20241218,093100,408674915,2740,2730,2740,2730,4657
20241218,093000,395948245,2730,2725,2735,2725,5707
20241218,092900,380380045,2725,2730,2735,2725,4533
20241218,092800,368015885,2730,2740,2740,2730,9139
20241218,092700,343048260,2740,2735,2740,2730,4233
20241218,092600,331465985,2735,2740,2745,2735,9081
20241218,092500,306617280,2735,2740,2740,2735,2870
20241218,092400,298754390,2740,2745,2745,2740,4666
20241218,092300,285958540,2745,2750,2750,2745,3549
20241218,092200,276216500,2750,2750,2750,2745,369
20241218,092100,275203345,2750,2740,2750,2740,12410
20241218,092000,241195535,2745,2745,2750,2740,3261
20241218,091900,232253130,2745,2755,2755,2745,8477
20241218,091800,208957305,2755,2750,2755,2750,2441
20241218,091700,202234745,2755,2755,2755,2755,10
20241218,091600,202207195,2755,2750,2755,2750,2119
20241218,091500,196379735,2750,2750,2750,2750,1570
20241218,091400,192062235,2750,2750,2755,2750,3386
20241218,091300,182750145,2750,2765,2765,2750,2069
20241218,091200,177044465,2760,2765,2765,2755,9100
20241218,091100,151927925,2765,2765,2765,2760,2562
20241218,091000,144848885,2765,2770,2770,2765,4847
20241218,090900,131446900,2770,2770,2770,2760,998
20241218,090800,128687515,2760,2770,2770,2760,3545
20241218,090700,118880980,2770,2765,2775,2760,5923
20241218,090600,102471310,2775,2765,2775,2765,768
20241218,090500,100344255,2765,2765,2770,2765,7039
20241218,090400,80856100,2760,2755,2760,2755,2146
20241218,090300,74939165,2755,2750,2755,2745,4300
20241218,090200,63118360,2750,2750,2755,2745,7459
20241218,090100,42605675,2755,2750,2760,2745,8577
20241218,090000,18993800,2745,2765,2765,2745,6680