KissMeData/001500/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183400,332946960,7600,7600,7600,7600,647
20241217,183300,332946960,7600,7600,7600,7600,0
20241217,183200,332946960,7600,7600,7600,7600,0
20241217,183100,332946960,7600,7600,7600,7600,0
20241217,183000,332946960,7600,7600,7600,7600,0
20241217,182900,332946960,7600,7600,7600,7600,0
20241217,182800,332946960,7600,7600,7600,7600,0
20241217,182700,332946960,7600,7600,7600,7600,0
20241217,182600,332946960,7600,7600,7600,7600,0
20241217,182500,332946960,7600,7600,7600,7600,0
20241217,182400,332946960,7600,7600,7600,7600,0
20241217,182300,332946960,7600,7600,7600,7600,0
20241217,182200,332946960,7600,7600,7600,7600,0
20241217,182100,332946960,7600,7600,7600,7600,0
20241217,182000,332946960,7600,7600,7600,7600,0
20241217,181900,332946960,7600,7600,7600,7600,0
20241217,181800,332946960,7600,7600,7600,7600,0
20241217,181700,332946960,7600,7600,7600,7600,0
20241217,181600,332946960,7600,7600,7600,7600,0
20241217,181500,332946960,7600,7600,7600,7600,0
20241217,181400,332946960,7600,7600,7600,7600,0
20241217,181300,332946960,7600,7600,7600,7600,0
20241217,181200,332946960,7600,7600,7600,7600,0
20241217,181100,332946960,7600,7600,7600,7600,0
20241217,181000,332946960,7600,7600,7600,7600,0
20241217,180900,332946960,7600,7600,7600,7600,0
20241217,180800,332946960,7600,7600,7600,7600,0
20241217,180700,332946960,7600,7600,7600,7600,0
20241217,180600,332946960,7600,7600,7600,7600,0
20241217,180500,332946960,7600,7600,7600,7600,0
20241217,180400,332946960,7600,7600,7600,7600,647
20241217,180300,332946960,7600,7600,7600,7600,0
20241217,180200,332946960,7600,7600,7600,7600,0
20241217,180100,332946960,7600,7600,7600,7600,0
20241217,180000,332946960,7600,7600,7600,7600,0
20241217,175900,332946960,7600,7600,7600,7600,0
20241217,175800,332946960,7600,7600,7600,7600,0
20241217,175700,332946960,7600,7600,7600,7600,0
20241217,175600,332946960,7600,7600,7600,7600,0
20241217,175500,332946960,7600,7600,7600,7600,0
20241217,175400,332946960,7600,7600,7600,7600,0
20241217,175300,332946960,7600,7600,7600,7600,0
20241217,175200,332946960,7600,7600,7600,7600,0
20241217,175100,332946960,7600,7600,7600,7600,0
20241217,175000,332946960,7600,7600,7600,7600,0
20241217,174900,332946960,7600,7600,7600,7600,0
20241217,174800,332946960,7600,7600,7600,7600,0
20241217,174700,332946960,7600,7600,7600,7600,0
20241217,174600,332946960,7600,7600,7600,7600,0
20241217,174500,332946960,7600,7600,7600,7600,0
20241217,174400,332946960,7600,7600,7600,7600,0
20241217,174300,332946960,7600,7600,7600,7600,0
20241217,174200,332946960,7600,7600,7600,7600,0
20241217,174100,332946960,7600,7600,7600,7600,0
20241217,174000,332946960,7600,7600,7600,7600,0
20241217,173900,332946960,7600,7600,7600,7600,0
20241217,173800,332946960,7600,7600,7600,7600,0
20241217,173700,332946960,7600,7600,7600,7600,0
20241217,173600,332946960,7600,7600,7600,7600,0
20241217,173500,332946960,7600,7600,7600,7600,0
20241217,173400,332946960,7600,7600,7600,7600,647
20241217,173300,332946960,7600,7600,7600,7600,0
20241217,173200,332946960,7600,7600,7600,7600,0
20241217,173100,332946960,7600,7600,7600,7600,0
20241217,173000,332946960,7600,7600,7600,7600,0
20241217,172900,332946960,7600,7600,7600,7600,0
20241217,172800,332946960,7600,7600,7600,7600,0
20241217,172700,332946960,7600,7600,7600,7600,0
20241217,172600,332946960,7600,7600,7600,7600,0
20241217,172500,332946960,7600,7600,7600,7600,0
20241217,172400,332946960,7600,7600,7600,7600,0
20241217,172300,332946960,7600,7600,7600,7600,0
20241217,172200,332946960,7600,7600,7600,7600,0
20241217,172100,332946960,7600,7600,7600,7600,0
20241217,172000,332946960,7600,7600,7600,7600,0
20241217,171900,332946960,7600,7600,7600,7600,0
20241217,171800,332946960,7600,7600,7600,7600,0
20241217,171700,332946960,7600,7600,7600,7600,0
20241217,171600,332946960,7600,7600,7600,7600,0
20241217,171500,332946960,7600,7600,7600,7600,0
20241217,171400,332946960,7600,7600,7600,7600,0
20241217,171300,332946960,7600,7600,7600,7600,0
20241217,171200,332946960,7600,7600,7600,7600,0
20241217,171100,332946960,7600,7600,7600,7600,0
20241217,171000,332946960,7600,7600,7600,7600,0
20241217,170900,332946960,7600,7600,7600,7600,0
20241217,170800,332946960,7600,7600,7600,7600,0
20241217,170700,332946960,7600,7600,7600,7600,0
20241217,170600,332946960,7600,7600,7600,7600,0
20241217,170500,332946960,7600,7600,7600,7600,0
20241217,170400,332946960,7600,7600,7600,7600,647
20241217,170300,332946960,7600,7600,7600,7600,0
20241217,170200,332946960,7600,7600,7600,7600,0
20241217,170100,332946960,7600,7600,7600,7600,0
20241217,170000,332946960,7600,7600,7600,7600,0
20241217,165900,332946960,7600,7600,7600,7600,0
20241217,165800,332946960,7600,7600,7600,7600,0
20241217,165700,332946960,7600,7600,7600,7600,0
20241217,165600,332946960,7600,7600,7600,7600,0
20241217,165500,332946960,7600,7600,7600,7600,0
20241217,165400,332946960,7600,7600,7600,7600,0
20241217,165300,332946960,7600,7600,7600,7600,0
20241217,165200,332946960,7600,7600,7600,7600,0
20241217,165100,332946960,7600,7600,7600,7600,0
20241217,165000,332946960,7600,7600,7600,7600,0
20241217,164900,332946960,7600,7600,7600,7600,0
20241217,164800,332946960,7600,7600,7600,7600,0
20241217,164700,332946960,7600,7600,7600,7600,0
20241217,164600,332946960,7600,7600,7600,7600,0
20241217,164500,332946960,7600,7600,7600,7600,0
20241217,164400,332946960,7600,7600,7600,7600,0
20241217,164300,332946960,7600,7600,7600,7600,0
20241217,164200,332946960,7600,7600,7600,7600,0
20241217,164100,332946960,7600,7600,7600,7600,0
20241217,164000,332946960,7600,7600,7600,7600,0
20241217,163900,332946960,7600,7600,7600,7600,0
20241217,163800,332946960,7600,7600,7600,7600,0
20241217,163700,332946960,7600,7600,7600,7600,0
20241217,163600,332946960,7600,7600,7600,7600,0
20241217,163500,332946960,7600,7600,7600,7600,0
20241217,163400,332946960,7600,7600,7600,7600,647
20241217,163300,332946960,7600,7600,7600,7600,0
20241217,163200,332946960,7600,7600,7600,7600,0
20241217,163100,332946960,7600,7600,7600,7600,0
20241217,163000,332946960,7600,7600,7600,7600,0
20241217,162900,332946960,7600,7600,7600,7600,0
20241217,162800,332946960,7600,7600,7600,7600,0
20241217,162700,332946960,7600,7600,7600,7600,0
20241217,162600,332946960,7600,7600,7600,7600,0
20241217,162500,332946960,7600,7600,7600,7600,0
20241217,162400,332946960,7600,7600,7600,7600,0
20241217,162300,332946960,7600,7600,7600,7600,0
20241217,162200,332946960,7600,7600,7600,7600,0
20241217,162100,332946960,7600,7600,7600,7600,0
20241217,162000,332946960,7600,7600,7600,7600,0
20241217,161900,332946960,7600,7600,7600,7600,0
20241217,161800,332946960,7600,7600,7600,7600,0
20241217,161700,332946960,7600,7600,7600,7600,0
20241217,161600,332946960,7600,7600,7600,7600,0
20241217,161500,332946960,7600,7600,7600,7600,0
20241217,161400,332946960,7600,7600,7600,7600,0
20241217,161300,332946960,7600,7600,7600,7600,0
20241217,161200,332946960,7600,7600,7600,7600,0
20241217,161100,332946960,7600,7600,7600,7600,0
20241217,161000,332946960,7600,7600,7600,7600,0
20241217,160900,332946960,7600,7600,7600,7600,0
20241217,160800,332946960,7600,7600,7600,7600,0
20241217,160700,332946960,7600,7600,7600,7600,0
20241217,160600,332946960,7600,7600,7600,7600,0
20241217,160500,332946960,7600,7600,7600,7600,0
20241217,160400,332946960,7600,7600,7600,7600,647
20241217,160300,332946960,7600,7600,7600,7600,0
20241217,160200,332946960,7600,7600,7600,7600,0
20241217,160100,332946960,7600,7600,7600,7600,0
20241217,160000,332946960,7600,7600,7600,7600,0
20241217,155900,332946960,7600,7600,7600,7600,0
20241217,155800,332946960,7600,7600,7600,7600,0
20241217,155700,332946960,7600,7600,7600,7600,0
20241217,155600,332946960,7600,7600,7600,7600,0
20241217,155500,332946960,7600,7600,7600,7600,0
20241217,155400,332946960,7600,7600,7600,7600,0
20241217,155300,332946960,7600,7600,7600,7600,0
20241217,155200,332946960,7600,7600,7600,7600,0
20241217,155100,332946960,7600,7600,7600,7600,0
20241217,155000,332946960,7600,7600,7600,7600,0
20241217,154900,332946960,7600,7600,7600,7600,0
20241217,154800,332946960,7600,7600,7600,7600,0
20241217,154700,332946960,7600,7600,7600,7600,0
20241217,154600,332946960,7600,7600,7600,7600,0
20241217,154500,332946960,7600,7600,7600,7600,0
20241217,154400,332946960,7600,7600,7600,7600,0
20241217,154300,332946960,7600,7600,7600,7600,0
20241217,154200,332946960,7600,7600,7600,7600,0
20241217,154100,332946960,7600,7600,7600,7600,0
20241217,154000,332946960,7600,7600,7600,7600,0
20241217,153900,332946960,7600,7600,7600,7600,0
20241217,153800,332946960,7600,7600,7600,7600,0
20241217,153700,332946960,7600,7600,7600,7600,0
20241217,153600,332946960,7600,7600,7600,7600,0
20241217,153500,332946960,7600,7600,7600,7600,0
20241217,153400,332946960,7600,7600,7600,7600,647
20241217,153300,332946960,7600,7600,7600,7600,0
20241217,153200,332946960,7600,7600,7600,7600,0
20241217,153100,332946960,7600,7600,7600,7600,0
20241217,153000,332946960,7600,7600,7600,7600,647
20241217,152900,328029760,7560,7560,7560,7560,0
20241217,152800,328029760,7560,7560,7560,7560,0
20241217,152700,328029760,7560,7560,7560,7560,0
20241217,152600,328029760,7560,7560,7560,7560,0
20241217,152500,328029760,7560,7560,7560,7560,0
20241217,152400,328029760,7560,7560,7560,7560,0
20241217,152300,328029760,7560,7560,7560,7560,0
20241217,152200,328029760,7560,7560,7560,7560,0
20241217,152100,328029760,7560,7560,7560,7560,0
20241217,152000,328029760,7560,7560,7560,7560,0
20241217,151900,328029760,7560,7570,7580,7560,178
20241217,151800,326683530,7560,7560,7570,7560,72
20241217,151700,326139110,7560,7560,7560,7560,22
20241217,151600,325972790,7560,7560,7560,7560,0
20241217,151500,325972790,7560,7550,7560,7550,470
20241217,151400,322422590,7550,7550,7560,7550,248
20241217,151300,320549930,7550,7560,7560,7550,217
20241217,151200,318911570,7560,7560,7560,7560,1
20241217,151100,318904010,7560,7560,7560,7560,0
20241217,151000,318904010,7560,7560,7560,7550,618
20241217,150900,314231960,7570,7570,7570,7570,14
20241217,150800,314125980,7570,7570,7570,7570,0
20241217,150700,314125980,7570,7570,7570,7570,9
20241217,150600,314057850,7570,7570,7570,7570,1
20241217,150500,314050280,7570,7570,7580,7560,574
20241217,150400,309708930,7580,7570,7580,7570,1002
20241217,150300,302122770,7580,7580,7580,7580,2
20241217,150200,302107610,7570,7570,7570,7570,0
20241217,150100,302107610,7570,7570,7570,7570,0
20241217,150000,302107610,7570,7570,7570,7570,0
20241217,145900,302107610,7570,7570,7570,7570,0
20241217,145800,302107610,7570,7570,7570,7570,319
20241217,145700,299692780,7590,7590,7590,7590,0
20241217,145600,299692780,7590,7570,7590,7570,223
20241217,145500,298004070,7570,7570,7570,7570,0
20241217,145400,298004070,7570,7570,7570,7570,69
20241217,145300,297481740,7580,7580,7580,7580,10
20241217,145200,297405940,7580,7580,7580,7580,0
20241217,145100,297405940,7580,7580,7580,7580,0
20241217,145000,297405940,7580,7580,7580,7580,0
20241217,144900,297405940,7580,7580,7580,7580,0
20241217,144800,297405940,7580,7580,7580,7580,0
20241217,144700,297405940,7580,7580,7580,7580,18
20241217,144600,297269500,7580,7580,7580,7580,5
20241217,144500,297231600,7580,7580,7580,7580,75
20241217,144400,296663100,7580,7570,7580,7570,24
20241217,144300,296481190,7580,7580,7580,7580,0
20241217,144200,296481190,7580,7580,7580,7580,0
20241217,144100,296481190,7580,7580,7580,7580,7
20241217,144000,296428130,7580,7580,7580,7580,0
20241217,143900,296428130,7580,7580,7580,7580,5
20241217,143800,296390230,7580,7580,7580,7580,0
20241217,143700,296390230,7580,7570,7580,7570,635
20241217,143600,291582440,7570,7570,7570,7570,1
20241217,143500,291574870,7570,7570,7570,7570,0
20241217,143400,291574870,7570,7570,7570,7570,0
20241217,143300,291574870,7570,7570,7570,7570,10
20241217,143200,291499170,7560,7570,7570,7560,1080
20241217,143100,283325330,7570,7570,7570,7570,0
20241217,143000,283325330,7570,7570,7570,7570,0
20241217,142900,283325330,7570,7570,7570,7570,0
20241217,142800,283325330,7570,7580,7580,7570,178
20241217,142700,281976370,7570,7570,7570,7570,3
20241217,142600,281953660,7570,7580,7580,7570,29
20241217,142500,281734000,7570,7570,7570,7570,344
20241217,142400,279129920,7570,7580,7580,7570,42
20241217,142300,278811760,7580,7580,7580,7580,1
20241217,142200,278804180,7570,7580,7580,7570,3
20241217,142100,278781460,7570,7570,7570,7570,13
20241217,142000,278683050,7570,7580,7580,7570,24
20241217,141900,278501210,7570,7570,7570,7570,13
20241217,141800,278402800,7570,7570,7570,7570,0
20241217,141700,278402800,7570,7580,7580,7570,13
20241217,141600,278304380,7570,7580,7580,7570,167
20241217,141500,277038940,7570,7570,7580,7570,181
20241217,141400,275668660,7570,7570,7570,7570,0
20241217,141300,275668660,7570,7570,7570,7570,0
20241217,141200,275668660,7570,7570,7570,7570,38
20241217,141100,275381000,7570,7580,7580,7570,11
20241217,141000,275297720,7570,7570,7570,7570,0
20241217,140900,275297720,7570,7570,7570,7570,0
20241217,140800,275297720,7570,7570,7570,7570,0
20241217,140700,275297720,7570,7580,7580,7570,21
20241217,140600,275138700,7570,7570,7570,7570,0
20241217,140500,275138700,7570,7570,7570,7570,0
20241217,140400,275138700,7570,7570,7570,7570,0
20241217,140300,275138700,7570,7580,7580,7570,29
20241217,140200,274918930,7570,7570,7570,7570,0
20241217,140100,274918930,7570,7570,7570,7570,0
20241217,140000,274918930,7570,7570,7570,7570,0
20241217,135900,274918930,7570,7580,7580,7570,3
20241217,135800,274896210,7570,7570,7570,7570,0
20241217,135700,274896210,7570,7570,7570,7570,0
20241217,135600,274896210,7570,7570,7570,7570,0
20241217,135500,274896210,7570,7570,7570,7570,32
20241217,135400,274653970,7580,7570,7580,7570,375
20241217,135300,271814950,7580,7580,7580,7580,1007
20241217,135200,264181890,7580,7580,7580,7580,0
20241217,135100,264181890,7580,7580,7580,7580,5
20241217,135000,264143990,7590,7590,7590,7590,0
20241217,134900,264143990,7590,7590,7590,7590,0
20241217,134800,264143990,7590,7590,7590,7590,16
20241217,134700,264022550,7580,7580,7580,7580,0
20241217,134600,264022550,7580,7580,7580,7580,0
20241217,134500,264022550,7580,7580,7580,7580,0
20241217,134400,264022550,7580,7580,7580,7580,0
20241217,134300,264022550,7580,7580,7580,7580,9
20241217,134200,263954330,7600,7600,7600,7600,61
20241217,134100,263490730,7580,7580,7580,7580,0
20241217,134000,263490730,7580,7580,7580,7580,0
20241217,133900,263490730,7580,7580,7580,7580,0
20241217,133800,263490730,7580,7600,7600,7580,387
20241217,133700,260553820,7600,7600,7600,7600,0
20241217,133600,260553820,7600,7600,7600,7600,0
20241217,133500,260553820,7600,7600,7600,7600,1
20241217,133400,260546220,7600,7600,7600,7600,13
20241217,133300,260447420,7600,7600,7600,7600,3
20241217,133200,260424620,7590,7590,7590,7590,0
20241217,133100,260424620,7590,7590,7590,7590,0
20241217,133000,260424620,7590,7590,7590,7590,0
20241217,132900,260424620,7590,7590,7590,7590,0
20241217,132800,260424620,7590,7600,7610,7590,1120
20241217,132700,251906130,7590,7590,7590,7590,12
20241217,132600,251815050,7590,7590,7590,7590,0
20241217,132500,251815050,7590,7590,7600,7590,909
20241217,132400,244914810,7590,7600,7600,7590,13
20241217,132300,244816130,7600,7600,7600,7600,0
20241217,132200,244816130,7600,7590,7600,7590,15
20241217,132100,244702260,7590,7590,7590,7590,0
20241217,132000,244702260,7590,7590,7590,7590,0
20241217,131900,244702260,7590,7590,7600,7590,88
20241217,131800,244034280,7590,7590,7590,7590,2
20241217,131700,244019100,7590,7590,7590,7590,29
20241217,131600,243798990,7590,7590,7590,7590,16
20241217,131500,243677550,7590,7590,7590,7590,0
20241217,131400,243677550,7590,7590,7590,7590,1
20241217,131300,243669960,7590,7590,7590,7590,0
20241217,131200,243669960,7590,7590,7590,7590,9
20241217,131100,243601650,7590,7590,7590,7590,1
20241217,131000,243594060,7600,7600,7600,7600,0
20241217,130900,243594060,7600,7600,7600,7600,0
20241217,130800,243594060,7600,7600,7600,7600,0
20241217,130700,243594060,7600,7600,7600,7600,0
20241217,130600,243594060,7600,7600,7600,7600,0
20241217,130500,243594060,7600,7600,7610,7600,442
20241217,130400,240234750,7600,7600,7600,7600,0
20241217,130300,240234750,7600,7600,7600,7600,7
20241217,130200,240181550,7610,7610,7610,7610,0
20241217,130100,240181550,7610,7610,7610,7610,0
20241217,130000,240181550,7610,7610,7610,7610,0
20241217,125900,240181550,7610,7610,7610,7610,0
20241217,125800,240181550,7610,7610,7610,7610,39
20241217,125700,239884760,7610,7610,7610,7610,3
20241217,125600,239861930,7610,7610,7610,7610,4
20241217,125500,239831490,7610,7610,7610,7610,0
20241217,125400,239831490,7610,7610,7610,7610,1
20241217,125300,239823880,7610,7610,7610,7610,0
20241217,125200,239823880,7610,7610,7610,7610,4
20241217,125100,239793440,7610,7610,7610,7610,8
20241217,125000,239732560,7610,7610,7610,7610,1
20241217,124900,239724950,7610,7610,7610,7610,1
20241217,124800,239717340,7600,7610,7610,7600,116
20241217,124700,238834740,7610,7600,7610,7600,11
20241217,124600,238751130,7600,7600,7600,7600,257
20241217,124500,236797930,7610,7610,7610,7610,1
20241217,124400,236790320,7600,7600,7600,7600,418
20241217,124300,233613520,7600,7610,7610,7600,6
20241217,124200,233567910,7610,7610,7610,7610,1
20241217,124100,233560300,7610,7610,7610,7610,0
20241217,124000,233560300,7610,7610,7610,7610,12
20241217,123900,233468980,7610,7610,7610,7610,1
20241217,123800,233461370,7610,7610,7610,7610,1
20241217,123700,233453760,7610,7610,7610,7610,50
20241217,123600,233073260,7610,7610,7610,7610,1
20241217,123500,233065650,7610,7610,7610,7610,0
20241217,123400,233065650,7610,7610,7610,7610,1
20241217,123300,233058040,7600,7610,7610,7600,55
20241217,123200,232639730,7610,7610,7610,7610,1
20241217,123100,232632120,7600,7610,7610,7600,146
20241217,123000,231521170,7610,7610,7610,7610,0
20241217,122900,231521170,7610,7620,7620,7610,4
20241217,122800,231490720,7620,7620,7620,7620,0
20241217,122700,231490720,7620,7620,7620,7620,1
20241217,122600,231483100,7620,7620,7620,7620,0
20241217,122500,231483100,7620,7620,7620,7620,1
20241217,122400,231475480,7600,7600,7600,7600,0
20241217,122300,231475480,7600,7600,7600,7600,267
20241217,122200,229446280,7610,7610,7610,7610,0
20241217,122100,229446280,7610,7610,7610,7610,157
20241217,122000,228251510,7610,7610,7610,7610,45
20241217,121900,227909060,7610,7610,7610,7610,0
20241217,121800,227909060,7610,7620,7620,7610,5
20241217,121700,227871000,7620,7620,7620,7620,0
20241217,121600,227871000,7620,7620,7620,7620,1
20241217,121500,227863380,7620,7620,7620,7620,0
20241217,121400,227863380,7620,7620,7620,7620,1
20241217,121300,227855760,7610,7610,7610,7610,0
20241217,121200,227855760,7610,7610,7610,7610,0
20241217,121100,227855760,7610,7610,7610,7610,471
20241217,121000,224271450,7610,7610,7610,7610,9
20241217,120900,224202960,7610,7610,7610,7610,1
20241217,120800,224195350,7610,7610,7610,7610,0
20241217,120700,224195350,7610,7610,7610,7610,11
20241217,120600,224111640,7610,7620,7620,7610,1148
20241217,120500,215375350,7610,7610,7610,7610,766
20241217,120400,209546090,7610,7610,7610,7610,35
20241217,120300,209279740,7620,7620,7620,7610,391
20241217,120200,206304210,7620,7620,7620,7620,1
20241217,120100,206296590,7610,7610,7610,7610,0
20241217,120000,206296590,7610,7630,7630,7610,791
20241217,115900,200269700,7620,7620,7620,7620,13
20241217,115800,200170640,7630,7630,7630,7630,1
20241217,115700,200163010,7630,7630,7630,7630,1
20241217,115600,200155380,7630,7620,7630,7620,14
20241217,115500,200048690,7630,7630,7630,7630,1
20241217,115400,200041060,7630,7630,7630,7630,0
20241217,115300,200041060,7630,7630,7630,7630,1
20241217,115200,200033430,7630,7630,7630,7630,0
20241217,115100,200033430,7630,7630,7630,7630,1
20241217,115000,200025800,7620,7620,7620,7620,0
20241217,114900,200025800,7620,7630,7630,7620,41
20241217,114800,199713370,7630,7630,7630,7630,3
20241217,114700,199690480,7630,7630,7630,7630,1
20241217,114600,199682850,7620,7640,7640,7620,361
20241217,114500,196929420,7640,7640,7640,7640,1
20241217,114400,196921780,7630,7630,7630,7630,254
20241217,114300,194983760,7640,7640,7640,7640,1
20241217,114200,194976120,7630,7640,7640,7630,14
20241217,114100,194869290,7640,7640,7640,7640,0
20241217,114000,194869290,7640,7640,7640,7640,1
20241217,113900,194861650,7640,7640,7640,7640,10
20241217,113800,194785250,7640,7640,7640,7640,1
20241217,113700,194777610,7640,7640,7640,7640,0
20241217,113600,194777610,7640,7640,7640,7640,1
20241217,113500,194769970,7640,7640,7640,7640,0
20241217,113400,194769970,7640,7640,7640,7640,1
20241217,113300,194762330,7640,7640,7640,7640,0
20241217,113200,194762330,7640,7640,7640,7640,1
20241217,113100,194754690,7620,7630,7630,7620,44
20241217,113000,194419360,7620,7620,7620,7620,570
20241217,112900,190075960,7630,7630,7630,7630,1
20241217,112800,190068330,7630,7630,7630,7630,1
20241217,112700,190060700,7620,7620,7620,7620,0
20241217,112600,190060700,7620,7620,7620,7620,50
20241217,112500,189679700,7630,7630,7630,7630,224
20241217,112400,187970580,7630,7630,7630,7630,1
20241217,112300,187962950,7630,7630,7630,7630,5
20241217,112200,187924800,7620,7630,7630,7620,15
20241217,112100,187810370,7630,7630,7630,7630,151
20241217,112000,186658240,7630,7620,7630,7620,131
20241217,111900,185660010,7630,7630,7630,7630,0
20241217,111800,185660010,7630,7630,7630,7630,1
20241217,111700,185652380,7630,7630,7630,7630,0
20241217,111600,185652380,7630,7630,7630,7630,1
20241217,111500,185644750,7620,7620,7620,7620,32
20241217,111400,185400910,7630,7630,7630,7630,1
20241217,111300,185393280,7620,7630,7630,7620,623
20241217,111200,180646010,7630,7630,7630,7630,24
20241217,111100,180462890,7650,7650,7650,7650,10
20241217,111000,180386390,7640,7650,7650,7620,967
20241217,110900,173009210,7650,7650,7650,7650,1
20241217,110800,173001560,7650,7650,7650,7650,0
20241217,110700,173001560,7650,7650,7650,7650,1
20241217,110600,172993910,7640,7640,7640,7640,0
20241217,110500,172993910,7640,7640,7640,7640,67
20241217,110400,172482030,7640,7640,7640,7640,2
20241217,110300,172466750,7640,7640,7640,7640,1
20241217,110200,172459110,7640,7640,7640,7640,1
20241217,110100,172451470,7640,7640,7640,7640,0
20241217,110000,172451470,7640,7640,7640,7640,1
20241217,105900,172443830,7620,7620,7620,7620,0
20241217,105800,172443830,7620,7620,7620,7620,0
20241217,105700,172443830,7620,7630,7630,7620,1000
20241217,105600,164823820,7630,7630,7630,7630,0
20241217,105500,164823820,7630,7630,7630,7630,69
20241217,105400,164297350,7620,7620,7620,7620,0
20241217,105300,164297350,7620,7630,7630,7620,76
20241217,105200,163718220,7630,7640,7640,7630,167
20241217,105100,162443550,7650,7650,7650,7650,1
20241217,105000,162435900,7640,7640,7640,7640,154
20241217,104900,161259340,7640,7640,7640,7640,1
20241217,104800,161251700,7640,7640,7640,7640,0
20241217,104700,161251700,7640,7630,7640,7630,380
20241217,104600,158352290,7630,7630,7630,7630,0
20241217,104500,158352290,7630,7620,7630,7620,17
20241217,104400,158222740,7620,7630,7630,7620,394
20241217,104300,155220450,7630,7630,7630,7630,89
20241217,104200,154541380,7640,7640,7640,7640,1
20241217,104100,154533740,7630,7630,7630,7630,50
20241217,104000,154152240,7640,7640,7640,7640,1
20241217,103900,154144600,7640,7640,7640,7640,0
20241217,103800,154144600,7640,7630,7640,7630,14
20241217,103700,154037770,7630,7640,7640,7630,9
20241217,103600,153969090,7630,7630,7630,7630,45
20241217,103500,153625740,7640,7640,7640,7640,1
20241217,103400,153618100,7640,7630,7640,7630,201
20241217,103300,152084450,7640,7640,7640,7640,0
20241217,103200,152084450,7640,7630,7640,7630,16
20241217,103100,151962360,7630,7640,7640,7630,488
20241217,103000,148238910,7630,7630,7630,7630,100
20241217,102900,147475910,7640,7640,7640,7640,41
20241217,102800,147162670,7630,7630,7630,7630,13
20241217,102700,147063480,7640,7640,7640,7640,1
20241217,102600,147055840,7630,7630,7630,7630,0
20241217,102500,147055840,7630,7640,7640,7630,393
20241217,102400,144057230,7640,7640,7640,7640,2
20241217,102300,144041950,7630,7630,7630,7630,0
20241217,102200,144041950,7630,7650,7650,7630,21
20241217,102100,143881680,7650,7650,7650,7650,0
20241217,102000,143881680,7650,7650,7650,7650,1
20241217,101900,143874030,7650,7650,7650,7650,0
20241217,101800,143874030,7650,7650,7650,7650,1
20241217,101700,143866380,7630,7630,7630,7630,0
20241217,101600,143866380,7630,7650,7650,7630,412
20241217,101500,140721880,7640,7640,7640,7640,0
20241217,101400,140721880,7640,7640,7640,7640,0
20241217,101300,140721880,7640,7660,7660,7640,742
20241217,101200,135052560,7650,7650,7650,7650,0
20241217,101100,135052560,7650,7660,7660,7650,997
20241217,101000,127425050,7670,7670,7670,7670,0
20241217,100900,127425050,7670,7670,7670,7670,2
20241217,100800,127409710,7670,7670,7670,7660,19
20241217,100700,127264110,7670,7670,7670,7670,1
20241217,100600,127256440,7670,7670,7670,7670,2
20241217,100500,127241100,7660,7660,7660,7660,963
20241217,100400,119864520,7670,7660,7670,7660,40
20241217,100300,119558020,7670,7670,7670,7660,15
20241217,100200,119443100,7670,7670,7670,7670,4809
20241217,100100,82558070,7680,7680,7680,7680,0
20241217,100000,82558070,7680,7690,7690,7680,81
20241217,095900,81935980,7690,7690,7690,7690,145
20241217,095800,80820930,7690,7690,7690,7690,1
20241217,095700,80813240,7680,7680,7680,7680,63
20241217,095600,80329400,7680,7680,7680,7680,143
20241217,095500,79231160,7680,7680,7680,7680,1
20241217,095400,79223480,7680,7670,7680,7670,157
20241217,095300,78017850,7670,7680,7680,7670,11
20241217,095200,77933470,7680,7670,7680,7670,425
20241217,095100,74672300,7670,7670,7680,7670,30
20241217,095000,74442190,7660,7670,7670,7660,1014
20241217,094900,66674940,7680,7680,7680,7680,177
20241217,094800,65315580,7680,7680,7680,7680,143
20241217,094700,64217340,7660,7670,7670,7660,183
20241217,094600,62814660,7670,7670,7670,7660,76
20241217,094500,62231930,7680,7680,7680,7680,322
20241217,094400,59758970,7680,7680,7680,7680,1
20241217,094300,59751290,7680,7670,7680,7670,276
20241217,094200,57632950,7670,7680,7680,7670,157
20241217,094100,56427320,7680,7680,7680,7680,0
20241217,094000,56427320,7680,7680,7680,7680,7
20241217,093900,56373560,7670,7670,7670,7670,143
20241217,093800,55276750,7670,7670,7670,7670,1
20241217,093700,55269080,7670,7660,7680,7660,159
20241217,093600,54048290,7680,7690,7690,7680,197
20241217,093500,52535320,7680,7680,7680,7680,49
20241217,093400,52159000,7680,7680,7690,7680,297
20241217,093300,49876620,7680,7680,7680,7680,2
20241217,093200,49861260,7670,7670,7670,7670,32
20241217,093100,49615820,7670,7660,7670,7660,103
20241217,093000,48826820,7660,7660,7660,7660,242
20241217,092900,46973100,7670,7650,7670,7650,64
20241217,092800,46483430,7650,7650,7650,7650,1083
20241217,092700,38198480,7640,7640,7640,7640,0
20241217,092600,38198480,7640,7640,7640,7640,0
20241217,092500,38198480,7640,7640,7640,7630,1410
20241217,092400,27435130,7630,7630,7630,7630,107
20241217,092300,26618720,7630,7630,7630,7630,0
20241217,092200,26618720,7630,7640,7640,7630,910
20241217,092100,19675410,7640,7640,7640,7640,38
20241217,092000,19385090,7640,7640,7640,7640,0
20241217,091900,19385090,7640,7640,7640,7640,0
20241217,091800,19385090,7640,7640,7640,7640,14
20241217,091700,19278130,7640,7640,7640,7640,0
20241217,091600,19278130,7640,7640,7640,7640,84
20241217,091500,18636370,7650,7650,7650,7650,130
20241217,091400,17641870,7650,7650,7650,7650,0
20241217,091300,17641870,7650,7650,7650,7650,1
20241217,091200,17634220,7660,7660,7660,7650,16
20241217,091100,17511680,7650,7640,7650,7640,2
20241217,091000,17496390,7630,7630,7630,7630,100
20241217,090900,16733390,7630,7630,7640,7630,240
20241217,090800,14902100,7640,7650,7650,7640,447
20241217,090700,11487000,7650,7660,7660,7650,217
20241217,090600,9826890,7660,7660,7660,7660,1
20241217,090500,9819230,7650,7650,7650,7650,0
20241217,090400,9819230,7650,7680,7680,7650,180
20241217,090300,8440100,7690,7690,7690,7690,0
20241217,090200,8440100,7690,7700,7710,7690,1067
20241217,090100,223590,7710,7710,7710,7710,0
20241217,090000,223590,7710,7710,7710,7710,29