KissMeData/001500/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183400,311621260,7480,7480,7480,7480,763
20241227,183300,311621260,7480,7480,7480,7480,0
20241227,183200,311621260,7480,7480,7480,7480,0
20241227,183100,311621260,7480,7480,7480,7480,0
20241227,183000,311621260,7480,7480,7480,7480,0
20241227,182900,311621260,7480,7480,7480,7480,0
20241227,182800,311621260,7480,7480,7480,7480,0
20241227,182700,311621260,7480,7480,7480,7480,0
20241227,182600,311621260,7480,7480,7480,7480,0
20241227,182500,311621260,7480,7480,7480,7480,0
20241227,182400,311621260,7480,7480,7480,7480,0
20241227,182300,311621260,7480,7480,7480,7480,0
20241227,182200,311621260,7480,7480,7480,7480,0
20241227,182100,311621260,7480,7480,7480,7480,0
20241227,182000,311621260,7480,7480,7480,7480,0
20241227,181900,311621260,7480,7480,7480,7480,0
20241227,181800,311621260,7480,7480,7480,7480,0
20241227,181700,311621260,7480,7480,7480,7480,0
20241227,181600,311621260,7480,7480,7480,7480,0
20241227,181500,311621260,7480,7480,7480,7480,0
20241227,181400,311621260,7480,7480,7480,7480,0
20241227,181300,311621260,7480,7480,7480,7480,0
20241227,181200,311621260,7480,7480,7480,7480,0
20241227,181100,311621260,7480,7480,7480,7480,0
20241227,181000,311621260,7480,7480,7480,7480,0
20241227,180900,311621260,7480,7480,7480,7480,0
20241227,180800,311621260,7480,7480,7480,7480,0
20241227,180700,311621260,7480,7480,7480,7480,0
20241227,180600,311621260,7480,7480,7480,7480,0
20241227,180500,311621260,7480,7480,7480,7480,0
20241227,180400,311621260,7480,7480,7480,7480,763
20241227,180300,311621260,7480,7480,7480,7480,0
20241227,180200,311621260,7480,7480,7480,7480,0
20241227,180100,311621260,7480,7480,7480,7480,0
20241227,180000,311621260,7480,7480,7480,7480,0
20241227,175900,311621260,7480,7480,7480,7480,0
20241227,175800,311621260,7480,7480,7480,7480,0
20241227,175700,311621260,7480,7480,7480,7480,0
20241227,175600,311621260,7480,7480,7480,7480,0
20241227,175500,311621260,7480,7480,7480,7480,0
20241227,175400,311621260,7480,7480,7480,7480,0
20241227,175300,311621260,7480,7480,7480,7480,0
20241227,175200,311621260,7480,7480,7480,7480,0
20241227,175100,311621260,7480,7480,7480,7480,0
20241227,175000,311621260,7480,7480,7480,7480,0
20241227,174900,311621260,7480,7480,7480,7480,0
20241227,174800,311621260,7480,7480,7480,7480,0
20241227,174700,311621260,7480,7480,7480,7480,0
20241227,174600,311621260,7480,7480,7480,7480,0
20241227,174500,311621260,7480,7480,7480,7480,0
20241227,174400,311621260,7480,7480,7480,7480,0
20241227,174300,311621260,7480,7480,7480,7480,0
20241227,174200,311621260,7480,7480,7480,7480,0
20241227,174100,311621260,7480,7480,7480,7480,0
20241227,174000,311621260,7480,7480,7480,7480,0
20241227,173900,311621260,7480,7480,7480,7480,0
20241227,173800,311621260,7480,7480,7480,7480,0
20241227,173700,311621260,7480,7480,7480,7480,0
20241227,173600,311621260,7480,7480,7480,7480,0
20241227,173500,311621260,7480,7480,7480,7480,0
20241227,173400,311621260,7480,7480,7480,7480,763
20241227,173300,311621260,7480,7480,7480,7480,0
20241227,173200,311621260,7480,7480,7480,7480,0
20241227,173100,311621260,7480,7480,7480,7480,0
20241227,173000,311621260,7480,7480,7480,7480,0
20241227,172900,311621260,7480,7480,7480,7480,0
20241227,172800,311621260,7480,7480,7480,7480,0
20241227,172700,311621260,7480,7480,7480,7480,0
20241227,172600,311621260,7480,7480,7480,7480,0
20241227,172500,311621260,7480,7480,7480,7480,0
20241227,172400,311621260,7480,7480,7480,7480,0
20241227,172300,311621260,7480,7480,7480,7480,0
20241227,172200,311621260,7480,7480,7480,7480,0
20241227,172100,311621260,7480,7480,7480,7480,0
20241227,172000,311621260,7480,7480,7480,7480,0
20241227,171900,311621260,7480,7480,7480,7480,0
20241227,171800,311621260,7480,7480,7480,7480,0
20241227,171700,311621260,7480,7480,7480,7480,0
20241227,171600,311621260,7480,7480,7480,7480,0
20241227,171500,311621260,7480,7480,7480,7480,0
20241227,171400,311621260,7480,7480,7480,7480,0
20241227,171300,311621260,7480,7480,7480,7480,0
20241227,171200,311621260,7480,7480,7480,7480,0
20241227,171100,311621260,7480,7480,7480,7480,0
20241227,171000,311621260,7480,7480,7480,7480,0
20241227,170900,311621260,7480,7480,7480,7480,0
20241227,170800,311621260,7480,7480,7480,7480,0
20241227,170700,311621260,7480,7480,7480,7480,0
20241227,170600,311621260,7480,7480,7480,7480,0
20241227,170500,311621260,7480,7480,7480,7480,0
20241227,170400,311621260,7480,7480,7480,7480,763
20241227,170300,311621260,7480,7480,7480,7480,0
20241227,170200,311621260,7480,7480,7480,7480,0
20241227,170100,311621260,7480,7480,7480,7480,0
20241227,170000,311621260,7480,7480,7480,7480,0
20241227,165900,311621260,7480,7480,7480,7480,0
20241227,165800,311621260,7480,7480,7480,7480,0
20241227,165700,311621260,7480,7480,7480,7480,0
20241227,165600,311621260,7480,7480,7480,7480,0
20241227,165500,311621260,7480,7480,7480,7480,0
20241227,165400,311621260,7480,7480,7480,7480,0
20241227,165300,311621260,7480,7480,7480,7480,0
20241227,165200,311621260,7480,7480,7480,7480,0
20241227,165100,311621260,7480,7480,7480,7480,0
20241227,165000,311621260,7480,7480,7480,7480,0
20241227,164900,311621260,7480,7480,7480,7480,0
20241227,164800,311621260,7480,7480,7480,7480,0
20241227,164700,311621260,7480,7480,7480,7480,0
20241227,164600,311621260,7480,7480,7480,7480,0
20241227,164500,311621260,7480,7480,7480,7480,0
20241227,164400,311621260,7480,7480,7480,7480,0
20241227,164300,311621260,7480,7480,7480,7480,0
20241227,164200,311621260,7480,7480,7480,7480,0
20241227,164100,311621260,7480,7480,7480,7480,0
20241227,164000,311621260,7480,7480,7480,7480,0
20241227,163900,311621260,7480,7480,7480,7480,0
20241227,163800,311621260,7480,7480,7480,7480,0
20241227,163700,311621260,7480,7480,7480,7480,0
20241227,163600,311621260,7480,7480,7480,7480,0
20241227,163500,311621260,7480,7480,7480,7480,0
20241227,163400,311621260,7480,7480,7480,7480,763
20241227,163300,311621260,7480,7480,7480,7480,0
20241227,163200,311621260,7480,7480,7480,7480,0
20241227,163100,311621260,7480,7480,7480,7480,0
20241227,163000,311621260,7480,7480,7480,7480,0
20241227,162900,311621260,7480,7480,7480,7480,0
20241227,162800,311621260,7480,7480,7480,7480,0
20241227,162700,311621260,7480,7480,7480,7480,0
20241227,162600,311621260,7480,7480,7480,7480,0
20241227,162500,311621260,7480,7480,7480,7480,0
20241227,162400,311621260,7480,7480,7480,7480,0
20241227,162300,311621260,7480,7480,7480,7480,0
20241227,162200,311621260,7480,7480,7480,7480,0
20241227,162100,311621260,7480,7480,7480,7480,0
20241227,162000,311621260,7480,7480,7480,7480,0
20241227,161900,311621260,7480,7480,7480,7480,0
20241227,161800,311621260,7480,7480,7480,7480,0
20241227,161700,311621260,7480,7480,7480,7480,0
20241227,161600,311621260,7480,7480,7480,7480,0
20241227,161500,311621260,7480,7480,7480,7480,0
20241227,161400,311621260,7480,7480,7480,7480,0
20241227,161300,311621260,7480,7480,7480,7480,0
20241227,161200,311621260,7480,7480,7480,7480,0
20241227,161100,311621260,7480,7480,7480,7480,0
20241227,161000,311621260,7480,7480,7480,7480,0
20241227,160900,311621260,7480,7480,7480,7480,0
20241227,160800,311621260,7480,7480,7480,7480,0
20241227,160700,311621260,7480,7480,7480,7480,0
20241227,160600,311621260,7480,7480,7480,7480,0
20241227,160500,311621260,7480,7480,7480,7480,0
20241227,160400,311621260,7480,7480,7480,7480,763
20241227,160300,311621260,7480,7480,7480,7480,0
20241227,160200,311621260,7480,7480,7480,7480,0
20241227,160100,311621260,7480,7480,7480,7480,0
20241227,160000,311621260,7480,7480,7480,7480,0
20241227,155900,311621260,7480,7480,7480,7480,0
20241227,155800,311621260,7480,7480,7480,7480,0
20241227,155700,311621260,7480,7480,7480,7480,0
20241227,155600,311621260,7480,7480,7480,7480,0
20241227,155500,311621260,7480,7480,7480,7480,0
20241227,155400,311621260,7480,7480,7480,7480,0
20241227,155300,311621260,7480,7480,7480,7480,0
20241227,155200,311621260,7480,7480,7480,7480,0
20241227,155100,311621260,7480,7480,7480,7480,0
20241227,155000,311621260,7480,7480,7480,7480,0
20241227,154900,311621260,7480,7480,7480,7480,0
20241227,154800,311621260,7480,7480,7480,7480,0
20241227,154700,311621260,7480,7480,7480,7480,0
20241227,154600,311621260,7480,7480,7480,7480,0
20241227,154500,311621260,7480,7480,7480,7480,0
20241227,154400,311621260,7480,7480,7480,7480,0
20241227,154300,311621260,7480,7480,7480,7480,0
20241227,154200,311621260,7480,7480,7480,7480,0
20241227,154100,311621260,7480,7480,7480,7480,0
20241227,154000,311621260,7480,7480,7480,7480,0
20241227,153900,311621260,7480,7480,7480,7480,0
20241227,153800,311621260,7480,7480,7480,7480,0
20241227,153700,311621260,7480,7480,7480,7480,0
20241227,153600,311621260,7480,7480,7480,7480,0
20241227,153500,311621260,7480,7480,7480,7480,0
20241227,153400,311621260,7480,7480,7480,7480,763
20241227,153300,311621260,7480,7480,7480,7480,0
20241227,153200,311621260,7480,7480,7480,7480,0
20241227,153100,311621260,7480,7480,7480,7480,0
20241227,153000,311621260,7480,7480,7480,7480,763
20241227,152900,305914020,7480,7480,7480,7480,0
20241227,152800,305914020,7480,7480,7480,7480,0
20241227,152700,305914020,7480,7480,7480,7480,0
20241227,152600,305914020,7480,7480,7480,7480,0
20241227,152500,305914020,7480,7480,7480,7480,0
20241227,152400,305914020,7480,7480,7480,7480,0
20241227,152300,305914020,7480,7480,7480,7480,0
20241227,152200,305914020,7480,7480,7480,7480,0
20241227,152100,305914020,7480,7480,7480,7480,0
20241227,152000,305914020,7480,7480,7480,7480,0
20241227,151900,305914020,7480,7480,7500,7480,1048
20241227,151800,298054880,7480,7480,7480,7480,17
20241227,151700,297927720,7480,7480,7480,7480,0
20241227,151600,297927720,7480,7490,7490,7480,360
20241227,151500,295234820,7480,7480,7480,7480,0
20241227,151400,295234820,7480,7480,7480,7480,8
20241227,151300,295174980,7490,7490,7490,7490,10
20241227,151200,295100080,7490,7490,7490,7490,0
20241227,151100,295100080,7490,7490,7490,7490,0
20241227,151000,295100080,7490,7490,7490,7490,19
20241227,150900,294957770,7490,7490,7490,7490,48
20241227,150800,294598250,7500,7500,7500,7500,0
20241227,150700,294598250,7500,7500,7500,7500,0
20241227,150600,294598250,7500,7500,7500,7500,40
20241227,150500,294298250,7500,7500,7500,7500,0
20241227,150400,294298250,7500,7500,7500,7500,0
20241227,150300,294298250,7500,7500,7500,7500,0
20241227,150200,294298250,7500,7500,7500,7500,0
20241227,150100,294298250,7500,7500,7500,7500,0
20241227,150000,294298250,7500,7500,7500,7500,0
20241227,145900,294298250,7500,7500,7500,7500,0
20241227,145800,294298250,7500,7500,7500,7500,1
20241227,145700,294290750,7490,7490,7490,7490,153
20241227,145600,293144780,7480,7480,7480,7480,0
20241227,145500,293144780,7480,7480,7480,7480,12
20241227,145400,293055020,7480,7480,7480,7480,0
20241227,145300,293055020,7480,7480,7480,7480,0
20241227,145200,293055020,7480,7480,7480,7480,0
20241227,145100,293055020,7480,7480,7480,7480,0
20241227,145000,293055020,7480,7480,7480,7480,0
20241227,144900,293055020,7480,7480,7480,7480,0
20241227,144800,293055020,7480,7480,7480,7480,0
20241227,144700,293055020,7480,7480,7480,7480,0
20241227,144600,293055020,7480,7480,7480,7480,0
20241227,144500,293055020,7480,7480,7480,7480,0
20241227,144400,293055020,7480,7480,7480,7480,0
20241227,144300,293055020,7480,7480,7480,7480,1
20241227,144200,293047540,7480,7480,7480,7480,0
20241227,144100,293047540,7480,7480,7480,7480,0
20241227,144000,293047540,7480,7480,7480,7480,13
20241227,143900,292950300,7480,7480,7480,7480,0
20241227,143800,292950300,7480,7480,7480,7480,14
20241227,143700,292845580,7470,7470,7470,7470,35
20241227,143600,292584130,7470,7470,7470,7470,0
20241227,143500,292584130,7470,7470,7470,7470,13
20241227,143400,292487020,7470,7470,7470,7470,0
20241227,143300,292487020,7470,7470,7470,7470,0
20241227,143200,292487020,7470,7490,7490,7450,2037
20241227,143100,277286060,7490,7490,7490,7490,0
20241227,143000,277286060,7490,7490,7490,7490,0
20241227,142900,277286060,7490,7490,7490,7490,65
20241227,142800,276799210,7500,7500,7500,7500,0
20241227,142700,276799210,7500,7500,7500,7500,0
20241227,142600,276799210,7500,7500,7500,7500,133
20241227,142500,275801710,7500,7500,7500,7500,0
20241227,142400,275801710,7500,7500,7500,7500,0
20241227,142300,275801710,7500,7500,7500,7500,1
20241227,142200,275794210,7500,7500,7500,7500,0
20241227,142100,275794210,7500,7500,7500,7500,0
20241227,142000,275794210,7500,7500,7500,7500,0
20241227,141900,275794210,7500,7500,7500,7500,0
20241227,141800,275794210,7500,7500,7500,7500,0
20241227,141700,275794210,7500,7500,7500,7500,3
20241227,141600,275771710,7500,7500,7500,7500,401
20241227,141500,272764210,7470,7470,7470,7470,0
20241227,141400,272764210,7470,7460,7500,7460,1059
20241227,141300,264856460,7460,7480,7480,7460,1134
20241227,141200,256387330,7490,7490,7490,7490,0
20241227,141100,256387330,7490,7490,7490,7490,0
20241227,141000,256387330,7490,7490,7490,7490,10
20241227,140900,256312430,7480,7480,7480,7480,0
20241227,140800,256312430,7480,7480,7480,7480,0
20241227,140700,256312430,7480,7480,7480,7480,20
20241227,140600,256162830,7490,7490,7490,7490,0
20241227,140500,256162830,7490,7490,7490,7490,0
20241227,140400,256162830,7490,7490,7490,7490,0
20241227,140300,256162830,7490,7490,7490,7490,3
20241227,140200,256140360,7490,7490,7490,7490,0
20241227,140100,256140360,7490,7490,7490,7490,20
20241227,140000,255990560,7490,7490,7490,7490,0
20241227,135900,255990560,7490,7490,7490,7490,0
20241227,135800,255990560,7490,7490,7490,7490,0
20241227,135700,255990560,7490,7480,7490,7480,4
20241227,135600,255960630,7490,7490,7490,7490,0
20241227,135500,255960630,7490,7490,7490,7490,0
20241227,135400,255960630,7490,7490,7490,7490,20
20241227,135300,255810830,7480,7480,7480,7480,40
20241227,135200,255511630,7490,7490,7490,7490,0
20241227,135100,255511630,7490,7490,7490,7490,0
20241227,135000,255511630,7490,7490,7490,7490,2
20241227,134900,255496650,7490,7490,7490,7490,0
20241227,134800,255496650,7490,7490,7490,7490,0
20241227,134700,255496650,7490,7490,7490,7490,0
20241227,134600,255496650,7490,7490,7490,7490,0
20241227,134500,255496650,7490,7490,7490,7490,14
20241227,134400,255391790,7490,7480,7490,7480,189
20241227,134300,253977970,7490,7490,7490,7490,0
20241227,134200,253977970,7490,7490,7490,7490,12
20241227,134100,253888090,7490,7490,7490,7490,0
20241227,134000,253888090,7490,7490,7490,7490,0
20241227,133900,253888090,7490,7480,7490,7480,72
20241227,133800,253349520,7480,7480,7480,7480,0
20241227,133700,253349520,7480,7480,7480,7480,1
20241227,133600,253342040,7470,7480,7480,7470,110
20241227,133500,252520240,7480,7480,7480,7480,0
20241227,133400,252520240,7480,7480,7480,7480,0
20241227,133300,252520240,7480,7480,7480,7480,0
20241227,133200,252520240,7480,7480,7480,7480,0
20241227,133100,252520240,7480,7480,7480,7480,0
20241227,133000,252520240,7480,7480,7480,7480,0
20241227,132900,252520240,7480,7480,7480,7480,0
20241227,132800,252520240,7480,7480,7480,7480,100
20241227,132700,251772240,7470,7470,7470,7470,0
20241227,132600,251772240,7470,7470,7470,7470,0
20241227,132500,251772240,7470,7470,7470,7470,0
20241227,132400,251772240,7470,7470,7470,7470,0
20241227,132300,251772240,7470,7470,7470,7470,102
20241227,132200,251010300,7460,7460,7460,7460,0
20241227,132100,251010300,7460,7460,7460,7460,0
20241227,132000,251010300,7460,7460,7460,7460,0
20241227,131900,251010300,7460,7460,7460,7460,0
20241227,131800,251010300,7460,7470,7470,7460,407
20241227,131700,247972080,7470,7470,7470,7470,0
20241227,131600,247972080,7470,7470,7470,7470,0
20241227,131500,247972080,7470,7470,7470,7470,280
20241227,131400,245880480,7480,7480,7480,7480,0
20241227,131300,245880480,7480,7480,7480,7480,0
20241227,131200,245880480,7480,7480,7480,7480,0
20241227,131100,245880480,7480,7480,7480,7480,0
20241227,131000,245880480,7480,7480,7480,7480,0
20241227,130900,245880480,7480,7480,7480,7480,50
20241227,130800,245506480,7480,7480,7480,7480,1
20241227,130700,245499000,7500,7500,7500,7500,0
20241227,130600,245499000,7500,7500,7500,7500,0
20241227,130500,245499000,7500,7500,7500,7500,14
20241227,130400,245394000,7500,7500,7500,7500,0
20241227,130300,245394000,7500,7500,7500,7500,0
20241227,130200,245394000,7500,7500,7500,7500,2
20241227,130100,245379000,7490,7490,7490,7490,0
20241227,130000,245379000,7490,7490,7490,7490,1
20241227,125900,245371510,7500,7490,7500,7490,102
20241227,125800,244606910,7490,7490,7490,7490,1
20241227,125700,244599420,7490,7490,7490,7490,0
20241227,125600,244599420,7490,7490,7490,7490,0
20241227,125500,244599420,7490,7490,7490,7490,0
20241227,125400,244599420,7490,7490,7490,7490,0
20241227,125300,244599420,7490,7490,7490,7490,20
20241227,125200,244449620,7490,7480,7490,7470,25
20241227,125100,244262600,7480,7480,7480,7480,19
20241227,125000,244120480,7470,7470,7470,7470,0
20241227,124900,244120480,7470,7480,7480,7470,122
20241227,124800,243208120,7490,7490,7490,7490,0
20241227,124700,243208120,7490,7490,7490,7490,0
20241227,124600,243208120,7490,7490,7490,7490,201
20241227,124500,241702630,7500,7500,7500,7500,0
20241227,124400,241702630,7500,7500,7500,7500,20
20241227,124300,241552630,7500,7500,7500,7500,0
20241227,124200,241552630,7500,7500,7500,7500,0
20241227,124100,241552630,7500,7500,7500,7500,0
20241227,124000,241552630,7500,7500,7500,7500,0
20241227,123900,241552630,7500,7500,7500,7500,0
20241227,123800,241552630,7500,7500,7500,7500,4
20241227,123700,241522630,7500,7500,7500,7500,0
20241227,123600,241522630,7500,7500,7500,7500,0
20241227,123500,241522630,7500,7500,7500,7500,1
20241227,123400,241515130,7500,7500,7500,7500,0
20241227,123300,241515130,7500,7470,7500,7470,250
20241227,123200,239644350,7470,7470,7470,7470,0
20241227,123100,239644350,7470,7470,7470,7470,60
20241227,123000,239196150,7480,7480,7480,7480,1
20241227,122900,239188670,7480,7480,7480,7480,0
20241227,122800,239188670,7480,7480,7480,7480,0
20241227,122700,239188670,7480,7480,7480,7480,0
20241227,122600,239188670,7480,7480,7480,7480,1
20241227,122500,239181190,7480,7480,7480,7480,0
20241227,122400,239181190,7480,7480,7480,7480,30
20241227,122300,238956790,7480,7480,7480,7480,5
20241227,122200,238919390,7480,7480,7480,7480,0
20241227,122100,238919390,7480,7480,7480,7480,0
20241227,122000,238919390,7480,7480,7480,7480,0
20241227,121900,238919390,7480,7480,7480,7480,0
20241227,121800,238919390,7480,7480,7480,7480,1
20241227,121700,238911910,7470,7470,7470,7470,123
20241227,121600,237993100,7470,7470,7470,7470,0
20241227,121500,237993100,7470,7470,7470,7470,0
20241227,121400,237993100,7470,7470,7470,7470,101
20241227,121300,237238630,7470,7470,7470,7470,1
20241227,121200,237231160,7470,7460,7470,7460,85
20241227,121100,236597040,7460,7460,7460,7460,100
20241227,121000,235851040,7460,7460,7460,7460,0
20241227,120900,235851040,7460,7460,7460,7460,0
20241227,120800,235851040,7460,7460,7460,7460,111
20241227,120700,235022980,7460,7460,7460,7460,52
20241227,120600,234635060,7470,7470,7470,7470,1
20241227,120500,234627590,7470,7470,7470,7470,0
20241227,120400,234627590,7470,7460,7470,7460,72
20241227,120300,234089970,7470,7470,7470,7470,51
20241227,120200,233709000,7470,7470,7470,7470,1
20241227,120100,233701530,7470,7470,7470,7470,7
20241227,120000,233649240,7470,7470,7470,7470,581
20241227,115900,229309170,7480,7480,7480,7480,1
20241227,115800,229301690,7470,7470,7470,7470,0
20241227,115700,229301690,7470,7470,7470,7470,0
20241227,115600,229301690,7470,7470,7470,7470,22
20241227,115500,229137350,7470,7470,7470,7470,0
20241227,115400,229137350,7470,7470,7470,7470,1
20241227,115300,229129880,7470,7470,7470,7470,0
20241227,115200,229129880,7470,7470,7470,7470,1
20241227,115100,229122410,7460,7460,7460,7460,0
20241227,115000,229122410,7460,7470,7470,7460,61
20241227,114900,228667240,7470,7470,7470,7460,54
20241227,114800,228264350,7470,7470,7470,7470,0
20241227,114700,228264350,7470,7470,7470,7470,0
20241227,114600,228264350,7470,7470,7470,7470,0
20241227,114500,228264350,7470,7470,7470,7470,0
20241227,114400,228264350,7470,7460,7470,7460,3
20241227,114300,228241960,7480,7470,7480,7470,1000
20241227,114200,220767260,7470,7470,7470,7470,1
20241227,114100,220759790,7460,7460,7460,7460,80
20241227,114000,220162990,7460,7460,7460,7460,213
20241227,113900,218574010,7450,7450,7450,7450,0
20241227,113800,218574010,7450,7450,7450,7450,666
20241227,113700,213612310,7450,7460,7460,7450,667
20241227,113600,208643150,7460,7460,7460,7460,0
20241227,113500,208643150,7460,7460,7460,7460,0
20241227,113400,208643150,7460,7460,7460,7460,0
20241227,113300,208643150,7460,7460,7460,7460,7
20241227,113200,208590930,7460,7460,7460,7460,213
20241227,113100,207001950,7460,7460,7460,7460,0
20241227,113000,207001950,7460,7470,7470,7460,709
20241227,112900,201712800,7470,7470,7470,7470,1
20241227,112800,201705330,7470,7470,7470,7470,6
20241227,112700,201660510,7470,7470,7470,7470,188
20241227,112600,200256150,7470,7470,7470,7470,19
20241227,112500,200114220,7470,7460,7470,7460,31
20241227,112400,199882950,7470,7470,7470,7460,81
20241227,112300,199277940,7460,7470,7470,7460,17
20241227,112200,199151000,7470,7470,7470,7470,0
20241227,112100,199151000,7470,7470,7470,7470,5
20241227,112000,199113650,7460,7460,7460,7460,596
20241227,111900,194667490,7470,7470,7470,7470,751
20241227,111800,189057520,7480,7480,7490,7480,1056
20241227,111700,181158580,7480,7480,7480,7480,15
20241227,111600,181046380,7490,7480,7490,7480,89
20241227,111500,180380160,7480,7480,7480,7480,0
20241227,111400,180380160,7480,7480,7480,7480,0
20241227,111300,180380160,7480,7490,7490,7480,11
20241227,111200,180297870,7480,7480,7480,7480,19
20241227,111100,180155750,7480,7480,7480,7480,0
20241227,111000,180155750,7480,7480,7480,7480,20
20241227,110900,180006150,7480,7480,7480,7480,0
20241227,110800,180006150,7480,7480,7490,7480,1715
20241227,110700,167177850,7490,7480,7490,7480,2
20241227,110600,167162880,7490,7510,7510,7490,1770
20241227,110500,153900150,7500,7500,7500,7500,0
20241227,110400,153900150,7500,7500,7500,7500,0
20241227,110300,153900150,7500,7500,7500,7500,335
20241227,110200,151387650,7510,7510,7510,7510,0
20241227,110100,151387650,7510,7510,7510,7510,1
20241227,110000,151380140,7500,7500,7500,7500,0
20241227,105900,151380140,7500,7500,7500,7500,1
20241227,105800,151372640,7500,7500,7500,7500,50
20241227,105700,150997640,7510,7510,7510,7510,0
20241227,105600,150997640,7510,7500,7510,7500,5
20241227,105500,150960130,7500,7500,7500,7490,175
20241227,105400,149647640,7500,7500,7500,7500,35
20241227,105300,149385140,7500,7500,7500,7500,13
20241227,105200,149287640,7500,7500,7500,7500,3
20241227,105100,149265140,7500,7500,7500,7500,3
20241227,105000,149242640,7500,7500,7500,7500,3
20241227,104900,149220140,7500,7500,7500,7500,4
20241227,104800,149190140,7500,7510,7510,7500,569
20241227,104700,144922610,7510,7510,7510,7510,3
20241227,104600,144900080,7510,7510,7510,7510,3
20241227,104500,144877550,7510,7510,7510,7510,14
20241227,104400,144772410,7510,7510,7510,7510,9
20241227,104300,144704820,7500,7510,7510,7500,553
20241227,104200,140557290,7510,7510,7510,7510,0
20241227,104100,140557290,7510,7510,7510,7510,5
20241227,104000,140519740,7510,7500,7510,7500,780
20241227,103900,134669440,7510,7510,7510,7510,1030
20241227,103800,126934140,7520,7520,7520,7520,557
20241227,103700,122745500,7520,7530,7530,7520,11
20241227,103600,122662770,7530,7530,7530,7530,2
20241227,103500,122647710,7530,7530,7530,7530,0
20241227,103400,122647710,7530,7530,7530,7530,0
20241227,103300,122647710,7530,7530,7530,7530,0
20241227,103200,122647710,7530,7530,7530,7530,1
20241227,103100,122640180,7530,7530,7530,7530,0
20241227,103000,122640180,7530,7530,7530,7530,10
20241227,102900,122564880,7530,7530,7530,7530,0
20241227,102800,122564880,7530,7530,7530,7530,11
20241227,102700,122482050,7530,7530,7530,7530,0
20241227,102600,122482050,7530,7530,7530,7530,9
20241227,102500,122414280,7530,7540,7540,7530,6
20241227,102400,122369090,7540,7540,7540,7540,0
20241227,102300,122369090,7540,7540,7540,7540,0
20241227,102200,122369090,7540,7540,7540,7540,0
20241227,102100,122369090,7540,7540,7540,7540,54
20241227,102000,121961930,7540,7540,7540,7540,1
20241227,101900,121954390,7540,7540,7540,7540,200
20241227,101800,120446390,7540,7530,7540,7530,21
20241227,101700,120288210,7530,7530,7530,7530,0
20241227,101600,120288210,7530,7520,7530,7520,27
20241227,101500,120084940,7530,7530,7530,7530,0
20241227,101400,120084940,7530,7530,7530,7530,0
20241227,101300,120084940,7530,7530,7530,7530,1
20241227,101200,120077410,7520,7520,7520,7520,40
20241227,101100,119776610,7520,7520,7520,7520,0
20241227,101000,119776610,7520,7520,7520,7520,68
20241227,100900,119265250,7520,7520,7550,7520,34
20241227,100800,119008630,7520,7550,7550,7520,364
20241227,100700,116269510,7580,7530,7580,7530,22
20241227,100600,116103420,7530,7530,7530,7530,5
20241227,100500,116065770,7530,7520,7530,7520,114
20241227,100400,115208460,7520,7520,7520,7520,3
20241227,100300,115185900,7520,7520,7520,7520,3
20241227,100200,115163340,7530,7530,7530,7530,0
20241227,100100,115163340,7530,7530,7530,7530,0
20241227,100000,115163340,7530,7520,7530,7520,66
20241227,095900,114666970,7520,7520,7520,7520,13
20241227,095800,114569210,7520,7520,7520,7520,2
20241227,095700,114554170,7520,7530,7530,7520,155
20241227,095600,113388560,7530,7530,7530,7530,21
20241227,095500,113230430,7520,7520,7520,7520,0
20241227,095400,113230430,7520,7520,7520,7520,2
20241227,095300,113215390,7520,7520,7530,7520,46
20241227,095200,112869450,7520,7520,7520,7520,0
20241227,095100,112869450,7520,7520,7520,7520,0
20241227,095000,112869450,7520,7510,7520,7510,11
20241227,094900,112786830,7510,7520,7520,7510,101
20241227,094800,112028220,7520,7520,7520,7500,1313
20241227,094700,102174970,7520,7520,7520,7520,1
20241227,094600,102167450,7520,7520,7520,7520,100
20241227,094500,101415450,7510,7510,7510,7510,67
20241227,094400,100912280,7500,7510,7510,7500,608
20241227,094300,96346540,7520,7530,7530,7520,34
20241227,094200,96090540,7530,7530,7540,7530,22
20241227,094100,95924690,7530,7540,7540,7530,102
20241227,094000,95156120,7550,7560,7640,7550,287
20241227,093900,92977510,7560,7530,7560,7530,1886
20241227,093800,78749120,7530,7520,7530,7520,3
20241227,093700,78726540,7510,7510,7510,7510,0
20241227,093600,78726540,7510,7520,7530,7510,11
20241227,093500,78643840,7530,7530,7530,7530,5
20241227,093400,78606190,7530,7530,7530,7530,18
20241227,093300,78470650,7530,7530,7530,7530,1
20241227,093200,78463120,7530,7530,7530,7530,0
20241227,093100,78463120,7530,7530,7530,7530,3
20241227,093000,78440530,7520,7520,7520,7520,155
20241227,092900,77274930,7500,7500,7500,7500,0
20241227,092800,77274930,7500,7500,7500,7500,0
20241227,092700,77274930,7500,7520,7520,7500,101
20241227,092600,76517410,7520,7520,7520,7520,200
20241227,092500,75013410,7510,7510,7510,7510,3571
20241227,092400,48195200,7510,7500,7510,7500,21
20241227,092300,48037690,7500,7510,7510,7500,504
20241227,092200,44252660,7510,7510,7510,7510,0
20241227,092100,44252660,7510,7510,7510,7500,897
20241227,092000,37516970,7520,7530,7530,7520,1092
20241227,091900,29305100,7530,7530,7530,7530,6
20241227,091800,29259920,7530,7530,7530,7530,1
20241227,091700,29252390,7530,7530,7530,7530,9
20241227,091600,29184620,7530,7530,7530,7530,1
20241227,091500,29177090,7530,7530,7530,7530,49
20241227,091400,28808120,7530,7530,7530,7530,0
20241227,091300,28808120,7530,7550,7550,7530,604
20241227,091200,24257990,7550,7550,7550,7530,77
20241227,091100,23676810,7540,7540,7540,7540,0
20241227,091000,23676810,7540,7540,7540,7540,201
20241227,090900,22161270,7540,7540,7540,7540,7
20241227,090800,22108490,7520,7530,7530,7520,4
20241227,090700,22078400,7520,7530,7530,7520,11
20241227,090600,21995590,7520,7530,7550,7520,13
20241227,090500,21897520,7550,7540,7550,7520,847
20241227,090400,15527450,7590,7560,7590,7560,5
20241227,090300,15489580,7590,7590,7590,7590,10
20241227,090200,15413680,7590,7590,7590,7590,1
20241227,090100,15406090,7610,7580,7610,7580,1001
20241227,090000,7818480,7560,7620,7620,7550,1035