KissMeData/051160/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,193300,249139190,8700,8700,8700,8700,661
20241218,193200,249139190,8700,8700,8700,8700,0
20241218,193100,249139190,8700,8700,8700,8700,0
20241218,193000,249139190,8700,8700,8700,8700,0
20241218,192900,249139190,8700,8700,8700,8700,0
20241218,192800,249139190,8700,8700,8700,8700,0
20241218,192700,249139190,8700,8700,8700,8700,0
20241218,192600,249139190,8700,8700,8700,8700,0
20241218,192500,249139190,8700,8700,8700,8700,0
20241218,192400,249139190,8700,8700,8700,8700,0
20241218,192300,249139190,8700,8700,8700,8700,0
20241218,192200,249139190,8700,8700,8700,8700,0
20241218,192100,249139190,8700,8700,8700,8700,0
20241218,192000,249139190,8700,8700,8700,8700,0
20241218,191900,249139190,8700,8700,8700,8700,0
20241218,191800,249139190,8700,8700,8700,8700,0
20241218,191700,249139190,8700,8700,8700,8700,0
20241218,191600,249139190,8700,8700,8700,8700,0
20241218,191500,249139190,8700,8700,8700,8700,0
20241218,191400,249139190,8700,8700,8700,8700,0
20241218,191300,249139190,8700,8700,8700,8700,0
20241218,191200,249139190,8700,8700,8700,8700,0
20241218,191100,249139190,8700,8700,8700,8700,0
20241218,191000,249139190,8700,8700,8700,8700,0
20241218,190900,249139190,8700,8700,8700,8700,0
20241218,190800,249139190,8700,8700,8700,8700,0
20241218,190700,249139190,8700,8700,8700,8700,0
20241218,190600,249139190,8700,8700,8700,8700,0
20241218,190500,249139190,8700,8700,8700,8700,0
20241218,190400,249139190,8700,8700,8700,8700,0
20241218,190300,249139190,8700,8700,8700,8700,661
20241218,190200,249139190,8700,8700,8700,8700,0
20241218,190100,249139190,8700,8700,8700,8700,0
20241218,190000,249139190,8700,8700,8700,8700,0
20241218,185900,249139190,8700,8700,8700,8700,0
20241218,185800,249139190,8700,8700,8700,8700,0
20241218,185700,249139190,8700,8700,8700,8700,0
20241218,185600,249139190,8700,8700,8700,8700,0
20241218,185500,249139190,8700,8700,8700,8700,0
20241218,185400,249139190,8700,8700,8700,8700,0
20241218,185300,249139190,8700,8700,8700,8700,0
20241218,185200,249139190,8700,8700,8700,8700,0
20241218,185100,249139190,8700,8700,8700,8700,0
20241218,185000,249139190,8700,8700,8700,8700,0
20241218,184900,249139190,8700,8700,8700,8700,0
20241218,184800,249139190,8700,8700,8700,8700,0
20241218,184700,249139190,8700,8700,8700,8700,0
20241218,184600,249139190,8700,8700,8700,8700,0
20241218,184500,249139190,8700,8700,8700,8700,0
20241218,184400,249139190,8700,8700,8700,8700,0
20241218,184300,249139190,8700,8700,8700,8700,0
20241218,184200,249139190,8700,8700,8700,8700,0
20241218,184100,249139190,8700,8700,8700,8700,0
20241218,184000,249139190,8700,8700,8700,8700,0
20241218,183900,249139190,8700,8700,8700,8700,0
20241218,183800,249139190,8700,8700,8700,8700,0
20241218,183700,249139190,8700,8700,8700,8700,0
20241218,183600,249139190,8700,8700,8700,8700,0
20241218,183500,249139190,8700,8700,8700,8700,0
20241218,183400,249139190,8700,8700,8700,8700,0
20241218,183300,249139190,8700,8700,8700,8700,661
20241218,183200,249139190,8700,8700,8700,8700,0
20241218,183100,249139190,8700,8700,8700,8700,0
20241218,183000,249139190,8700,8700,8700,8700,0
20241218,182900,249139190,8700,8700,8700,8700,0
20241218,182800,249139190,8700,8700,8700,8700,0
20241218,182700,249139190,8700,8700,8700,8700,0
20241218,182600,249139190,8700,8700,8700,8700,0
20241218,182500,249139190,8700,8700,8700,8700,0
20241218,182400,249139190,8700,8700,8700,8700,0
20241218,182300,249139190,8700,8700,8700,8700,0
20241218,182200,249139190,8700,8700,8700,8700,0
20241218,182100,249139190,8700,8700,8700,8700,0
20241218,182000,249139190,8700,8700,8700,8700,0
20241218,181900,249139190,8700,8700,8700,8700,0
20241218,181800,249139190,8700,8700,8700,8700,0
20241218,181700,249139190,8700,8700,8700,8700,0
20241218,181600,249139190,8700,8700,8700,8700,0
20241218,181500,249139190,8700,8700,8700,8700,0
20241218,181400,249139190,8700,8700,8700,8700,0
20241218,181300,249139190,8700,8700,8700,8700,0
20241218,181200,249139190,8700,8700,8700,8700,0
20241218,181100,249139190,8700,8700,8700,8700,0
20241218,181000,249139190,8700,8700,8700,8700,0
20241218,180900,249139190,8700,8700,8700,8700,0
20241218,180800,249139190,8700,8700,8700,8700,0
20241218,180700,249139190,8700,8700,8700,8700,0
20241218,180600,249139190,8700,8700,8700,8700,0
20241218,180500,249139190,8700,8700,8700,8700,0
20241218,180400,249139190,8700,8700,8700,8700,0
20241218,180300,249139190,8700,8700,8700,8700,661
20241218,180200,249139190,8700,8700,8700,8700,0
20241218,180100,249139190,8700,8700,8700,8700,0
20241218,180000,249139190,8700,8700,8700,8700,0
20241218,175900,249139190,8700,8700,8700,8700,0
20241218,175800,249139190,8700,8700,8700,8700,0
20241218,175700,249139190,8700,8700,8700,8700,0
20241218,175600,249139190,8700,8700,8700,8700,0
20241218,175500,249139190,8700,8700,8700,8700,0
20241218,175400,249139190,8700,8700,8700,8700,0
20241218,175300,249139190,8700,8700,8700,8700,0
20241218,175200,249139190,8700,8700,8700,8700,0
20241218,175100,249139190,8700,8700,8700,8700,0
20241218,175000,249139190,8700,8700,8700,8700,0
20241218,174900,249139190,8700,8700,8700,8700,0
20241218,174800,249139190,8700,8700,8700,8700,0
20241218,174700,249139190,8700,8700,8700,8700,0
20241218,174600,249139190,8700,8700,8700,8700,0
20241218,174500,249139190,8700,8700,8700,8700,0
20241218,174400,249139190,8700,8700,8700,8700,0
20241218,174300,249139190,8700,8700,8700,8700,0
20241218,174200,249139190,8700,8700,8700,8700,0
20241218,174100,249139190,8700,8700,8700,8700,0
20241218,174000,249139190,8700,8700,8700,8700,0
20241218,173900,249139190,8700,8700,8700,8700,0
20241218,173800,249139190,8700,8700,8700,8700,0
20241218,173700,249139190,8700,8700,8700,8700,0
20241218,173600,249139190,8700,8700,8700,8700,0
20241218,173500,249139190,8700,8700,8700,8700,0
20241218,173400,249139190,8700,8700,8700,8700,0
20241218,173300,249139190,8700,8700,8700,8700,661
20241218,173200,249139190,8700,8700,8700,8700,0
20241218,173100,249139190,8700,8700,8700,8700,0
20241218,173000,249139190,8700,8700,8700,8700,0
20241218,172900,249139190,8700,8700,8700,8700,0
20241218,172800,249139190,8700,8700,8700,8700,0
20241218,172700,249139190,8700,8700,8700,8700,0
20241218,172600,249139190,8700,8700,8700,8700,0
20241218,172500,249139190,8700,8700,8700,8700,0
20241218,172400,249139190,8700,8700,8700,8700,0
20241218,172300,249139190,8700,8700,8700,8700,0
20241218,172200,249139190,8700,8700,8700,8700,0
20241218,172100,249139190,8700,8700,8700,8700,0
20241218,172000,249139190,8700,8700,8700,8700,0
20241218,171900,249139190,8700,8700,8700,8700,0
20241218,171800,249139190,8700,8700,8700,8700,0
20241218,171700,249139190,8700,8700,8700,8700,0
20241218,171600,249139190,8700,8700,8700,8700,0
20241218,171500,249139190,8700,8700,8700,8700,0
20241218,171400,249139190,8700,8700,8700,8700,0
20241218,171300,249139190,8700,8700,8700,8700,0
20241218,171200,249139190,8700,8700,8700,8700,0
20241218,171100,249139190,8700,8700,8700,8700,0
20241218,171000,249139190,8700,8700,8700,8700,0
20241218,170900,249139190,8700,8700,8700,8700,0
20241218,170800,249139190,8700,8700,8700,8700,0
20241218,170700,249139190,8700,8700,8700,8700,0
20241218,170600,249139190,8700,8700,8700,8700,0
20241218,170500,249139190,8700,8700,8700,8700,0
20241218,170400,249139190,8700,8700,8700,8700,0
20241218,170300,249139190,8700,8700,8700,8700,661
20241218,170200,249139190,8700,8700,8700,8700,0
20241218,170100,249139190,8700,8700,8700,8700,0
20241218,170000,249139190,8700,8700,8700,8700,0
20241218,165900,249139190,8700,8700,8700,8700,0
20241218,165800,249139190,8700,8700,8700,8700,0
20241218,165700,249139190,8700,8700,8700,8700,0
20241218,165600,249139190,8700,8700,8700,8700,0
20241218,165500,249139190,8700,8700,8700,8700,0
20241218,165400,249139190,8700,8700,8700,8700,0
20241218,165300,249139190,8700,8700,8700,8700,0
20241218,165200,249139190,8700,8700,8700,8700,0
20241218,165100,249139190,8700,8700,8700,8700,0
20241218,165000,249139190,8700,8700,8700,8700,0
20241218,164900,249139190,8700,8700,8700,8700,0
20241218,164800,249139190,8700,8700,8700,8700,0
20241218,164700,249139190,8700,8700,8700,8700,0
20241218,164600,249139190,8700,8700,8700,8700,0
20241218,164500,249139190,8700,8700,8700,8700,0
20241218,164400,249139190,8700,8700,8700,8700,0
20241218,164300,249139190,8700,8700,8700,8700,0
20241218,164200,249139190,8700,8700,8700,8700,0
20241218,164100,249139190,8700,8700,8700,8700,0
20241218,164000,249139190,8700,8700,8700,8700,0
20241218,163900,249139190,8700,8700,8700,8700,0
20241218,163800,249139190,8700,8700,8700,8700,0
20241218,163700,249139190,8700,8700,8700,8700,0
20241218,163600,249139190,8700,8700,8700,8700,0
20241218,163500,249139190,8700,8700,8700,8700,0
20241218,163400,249139190,8700,8700,8700,8700,0
20241218,163300,249139190,8700,8700,8700,8700,661
20241218,163200,249139190,8700,8700,8700,8700,0
20241218,163100,249139190,8700,8700,8700,8700,0
20241218,163000,249139190,8700,8700,8700,8700,0
20241218,162900,249139190,8700,8700,8700,8700,0
20241218,162800,249139190,8700,8700,8700,8700,0
20241218,162700,249139190,8700,8700,8700,8700,0
20241218,162600,249139190,8700,8700,8700,8700,0
20241218,162500,249139190,8700,8700,8700,8700,0
20241218,162400,249139190,8700,8700,8700,8700,0
20241218,162300,249139190,8700,8700,8700,8700,0
20241218,162200,249139190,8700,8700,8700,8700,0
20241218,162100,249139190,8700,8700,8700,8700,0
20241218,162000,249139190,8700,8700,8700,8700,0
20241218,161900,249139190,8700,8700,8700,8700,0
20241218,161800,249139190,8700,8700,8700,8700,0
20241218,161700,249139190,8700,8700,8700,8700,0
20241218,161600,249139190,8700,8700,8700,8700,0
20241218,161500,249139190,8700,8700,8700,8700,0
20241218,161400,249139190,8700,8700,8700,8700,0
20241218,161300,249139190,8700,8700,8700,8700,0
20241218,161200,249139190,8700,8700,8700,8700,0
20241218,161100,249139190,8700,8700,8700,8700,0
20241218,161000,249139190,8700,8700,8700,8700,0
20241218,160900,249139190,8700,8700,8700,8700,0
20241218,160800,249139190,8700,8700,8700,8700,0
20241218,160700,249139190,8700,8700,8700,8700,0
20241218,160600,249139190,8700,8700,8700,8700,0
20241218,160500,249139190,8700,8700,8700,8700,0
20241218,160400,249139190,8700,8700,8700,8700,0
20241218,160300,249139190,8700,8700,8700,8700,661
20241218,160200,249139190,8700,8700,8700,8700,0
20241218,160100,249139190,8700,8700,8700,8700,0
20241218,160000,249139190,8700,8700,8700,8700,0
20241218,155900,249139190,8700,8700,8700,8700,0
20241218,155800,249139190,8700,8700,8700,8700,0
20241218,155700,249139190,8700,8700,8700,8700,0
20241218,155600,249139190,8700,8700,8700,8700,0
20241218,155500,249139190,8700,8700,8700,8700,0
20241218,155400,249139190,8700,8700,8700,8700,0
20241218,155300,249139190,8700,8700,8700,8700,0
20241218,155200,249139190,8700,8700,8700,8700,0
20241218,155100,249139190,8700,8700,8700,8700,0
20241218,155000,249139190,8700,8700,8700,8700,0
20241218,154900,249139190,8700,8700,8700,8700,0
20241218,154800,249139190,8700,8700,8700,8700,0
20241218,154700,249139190,8700,8700,8700,8700,0
20241218,154600,249139190,8700,8700,8700,8700,0
20241218,154500,249139190,8700,8700,8700,8700,0
20241218,154400,249139190,8700,8700,8700,8700,0
20241218,154300,249139190,8700,8700,8700,8700,0
20241218,154200,249139190,8700,8700,8700,8700,0
20241218,154100,249139190,8700,8700,8700,8700,0
20241218,154000,249139190,8700,8700,8700,8700,0
20241218,153900,249139190,8700,8700,8700,8700,0
20241218,153800,249139190,8700,8700,8700,8700,0
20241218,153700,249139190,8700,8700,8700,8700,0
20241218,153600,249139190,8700,8700,8700,8700,0
20241218,153500,249139190,8700,8700,8700,8700,0
20241218,153400,249139190,8700,8700,8700,8700,0
20241218,153300,249139190,8700,8700,8700,8700,661
20241218,153200,249139190,8700,8700,8700,8700,0
20241218,153100,249139190,8700,8700,8700,8700,0
20241218,153000,249139190,8700,8700,8700,8700,661
20241218,152900,243388490,8700,8700,8700,8700,0
20241218,152800,243388490,8700,8700,8700,8700,0
20241218,152700,243388490,8700,8700,8700,8700,0
20241218,152600,243388490,8700,8700,8700,8700,0
20241218,152500,243388490,8700,8700,8700,8700,0
20241218,152400,243388490,8700,8700,8700,8700,0
20241218,152300,243388490,8700,8700,8700,8700,0
20241218,152200,243388490,8700,8700,8700,8700,0
20241218,152100,243388490,8700,8700,8700,8700,0
20241218,152000,243388490,8700,8700,8700,8700,0
20241218,151900,243388490,8700,8660,8700,8660,52
20241218,151800,242936170,8700,8700,8700,8700,0
20241218,151700,242936170,8700,8650,8700,8640,888
20241218,151600,235258190,8670,8670,8670,8670,1
20241218,151500,235249520,8630,8650,8650,8630,60
20241218,151400,234730730,8670,8660,8670,8650,115
20241218,151300,233734680,8660,8680,8680,8660,88
20241218,151200,232971960,8680,8680,8680,8680,2
20241218,151100,232954600,8710,8710,8710,8710,0
20241218,151000,232954600,8710,8710,8710,8710,0
20241218,150900,232954600,8710,8710,8710,8710,0
20241218,150800,232954600,8710,8710,8710,8710,0
20241218,150700,232954600,8710,8710,8710,8710,0
20241218,150600,232954600,8710,8660,8710,8660,61
20241218,150500,232423850,8710,8710,8710,8710,0
20241218,150400,232423850,8710,8670,8710,8670,1000
20241218,150300,223733850,8670,8660,8670,8660,51
20241218,150200,223291810,8660,8660,8660,8660,2
20241218,150100,223274490,8670,8670,8670,8670,0
20241218,150000,223274490,8670,8670,8670,8670,0
20241218,145900,223274490,8670,8670,8670,8670,4
20241218,145800,223239810,8670,8670,8670,8670,5
20241218,145700,223196460,8670,8640,8670,8640,364
20241218,145600,220050000,8670,8670,8670,8670,3
20241218,145500,220023990,8630,8640,8640,8630,7
20241218,145400,219963570,8670,8670,8670,8670,4
20241218,145300,219928890,8670,8620,8670,8620,1578
20241218,145200,206295310,8640,8620,8640,8620,6
20241218,145100,206243510,8620,8640,8640,8620,43
20241218,145000,205872700,8650,8650,8650,8650,0
20241218,144900,205872700,8650,8630,8650,8600,352
20241218,144800,202842070,8650,8650,8650,8650,0
20241218,144700,202842070,8650,8640,8650,8640,5
20241218,144600,202798830,8660,8660,8660,8660,4
20241218,144500,202764190,8650,8650,8650,8650,25
20241218,144400,202547940,8660,8660,8660,8660,5
20241218,144300,202504640,8660,8660,8660,8660,0
20241218,144200,202504640,8660,8620,8660,8610,303
20241218,144100,199894020,8660,8660,8660,8660,4
20241218,144000,199859380,8660,8660,8660,8660,0
20241218,143900,199859380,8660,8620,8660,8620,104
20241218,143800,198962740,8620,8630,8630,8620,300
20241218,143700,196376680,8660,8660,8660,8660,4
20241218,143600,196342040,8620,8660,8660,8620,403
20241218,143500,192862430,8660,8660,8660,8660,0
20241218,143400,192862430,8660,8660,8660,8660,4
20241218,143300,192827790,8650,8660,8660,8650,44
20241218,143200,192447160,8670,8670,8670,8670,4
20241218,143100,192412480,8670,8670,8670,8670,17
20241218,143000,192265090,8670,8670,8670,8670,5
20241218,142900,192221740,8670,8670,8670,8670,3
20241218,142800,192195730,8670,8670,8670,8670,0
20241218,142700,192195730,8670,8670,8670,8670,4
20241218,142600,192161050,8670,8670,8670,8670,0
20241218,142500,192161050,8670,8670,8670,8670,3
20241218,142400,192135040,8670,8670,8670,8670,4
20241218,142300,192100360,8670,8670,8670,8670,0
20241218,142200,192100360,8670,8670,8670,8670,5
20241218,142100,192057010,8670,8670,8670,8670,0
20241218,142000,192057010,8670,8670,8670,8670,6
20241218,141900,192004990,8640,8670,8670,8640,33
20241218,141800,191719780,8670,8670,8670,8670,0
20241218,141700,191719780,8670,8670,8670,8670,5
20241218,141600,191676430,8670,8670,8670,8670,0
20241218,141500,191676430,8670,8670,8670,8670,2
20241218,141400,191659090,8670,8670,8670,8670,4
20241218,141300,191624410,8670,8670,8670,8670,0
20241218,141200,191624410,8670,8670,8670,8670,4
20241218,141100,191589730,8670,8670,8670,8670,0
20241218,141000,191589730,8670,8670,8670,8670,5
20241218,140900,191546380,8670,8670,8670,8670,3
20241218,140800,191520370,8670,8670,8670,8670,0
20241218,140700,191520370,8670,8670,8670,8670,5
20241218,140600,191477020,8670,8670,8670,8670,0
20241218,140500,191477020,8670,8670,8670,8670,3
20241218,140400,191451010,8670,8670,8670,8670,0
20241218,140300,191451010,8670,8650,8670,8650,292
20241218,140200,188925120,8680,8680,8680,8680,3
20241218,140100,188899080,8680,8680,8680,8680,0
20241218,140000,188899080,8680,8680,8680,8680,5
20241218,135900,188855680,8680,8680,8680,8680,0
20241218,135800,188855680,8680,8680,8680,8680,3
20241218,135700,188829640,8680,8680,8680,8680,5
20241218,135600,188786240,8680,8680,8680,8680,5
20241218,135500,188742840,8610,8680,8680,8610,577
20241218,135400,183764120,8680,8680,8680,8680,0
20241218,135300,183764120,8680,8670,8680,8670,132
20241218,135200,182619650,8670,8670,8670,8670,104
20241218,135100,181717970,8670,8670,8670,8670,50
20241218,135000,181284470,8670,8670,8670,8670,6
20241218,134900,181232450,8670,8670,8670,8670,2
20241218,134800,181215110,8670,8660,8670,8660,573
20241218,134700,176247870,8660,8660,8660,8660,5
20241218,134600,176204570,8670,8660,8670,8660,300
20241218,134500,173603670,8650,8650,8650,8650,118
20241218,134400,172582970,8650,8650,8650,8650,69
20241218,134300,171986120,8650,8650,8650,8650,9
20241218,134200,171908270,8650,8650,8650,8650,0
20241218,134100,171908270,8650,8640,8650,8640,9
20241218,134000,171830490,8650,8650,8650,8650,4
20241218,133900,171795890,8650,8650,8650,8650,0
20241218,133800,171795890,8650,8650,8650,8650,4
20241218,133700,171761290,8650,8650,8650,8650,0
20241218,133600,171761290,8650,8650,8650,8650,5
20241218,133500,171718040,8650,8650,8650,8650,3
20241218,133400,171692090,8650,8650,8650,8650,50
20241218,133300,171259590,8650,8650,8650,8650,5
20241218,133200,171216340,8650,8650,8650,8650,0
20241218,133100,171216340,8650,8650,8650,8650,50
20241218,133000,170783840,8650,8650,8650,8650,4
20241218,132900,170749240,8650,8650,8650,8650,0
20241218,132800,170749240,8650,8650,8650,8650,3
20241218,132700,170723290,8650,8650,8650,8650,0
20241218,132600,170723290,8650,8650,8650,8650,5
20241218,132500,170680040,8650,8650,8650,8650,3
20241218,132400,170654090,8640,8640,8640,8640,116
20241218,132300,169651850,8640,8590,8640,8590,1101
20241218,132200,160194210,8590,8590,8590,8590,325
20241218,132100,157402460,8590,8590,8590,8590,44
20241218,132000,157024500,8580,8580,8580,8560,141
20241218,131900,155816320,8580,8580,8580,8580,380
20241218,131800,152555920,8590,8590,8590,8590,3
20241218,131700,152530150,8580,8580,8580,8580,0
20241218,131600,152530150,8580,8580,8580,8580,5
20241218,131500,152487250,8580,8580,8580,8580,0
20241218,131400,152487250,8580,8580,8580,8550,2104
20241218,131300,134458830,8590,8630,8630,8590,3868
20241218,131200,101205740,8630,8630,8630,8630,0
20241218,131100,101205740,8630,8630,8630,8630,3
20241218,131000,101179850,8630,8630,8630,8630,0
20241218,130900,101179850,8630,8630,8630,8630,4
20241218,130800,101145330,8630,8630,8630,8630,3
20241218,130700,101119440,8630,8630,8630,8630,0
20241218,130600,101119440,8630,8630,8630,8630,5
20241218,130500,101076290,8630,8630,8630,8630,0
20241218,130400,101076290,8630,8620,8630,8620,59
20241218,130300,100567220,8620,8630,8630,8620,7
20241218,130200,100506830,8600,8600,8600,8600,0
20241218,130100,100506830,8600,8630,8630,8600,222
20241218,130000,98597040,8620,8620,8620,8620,0
20241218,125900,98597040,8620,8630,8630,8620,154
20241218,125800,97269520,8630,8630,8630,8630,4
20241218,125700,97235000,8630,8630,8630,8630,5
20241218,125600,97191850,8630,8630,8630,8630,4
20241218,125500,97157330,8630,8630,8630,8610,908
20241218,125400,89337350,8630,8630,8630,8630,3
20241218,125300,89311460,8630,8630,8630,8630,5
20241218,125200,89268310,8630,8630,8630,8630,4
20241218,125100,89233790,8640,8640,8640,8640,4
20241218,125000,89199230,8620,8620,8620,8620,131
20241218,124900,88070010,8640,8640,8640,8640,5
20241218,124800,88026810,8640,8640,8640,8640,0
20241218,124700,88026810,8640,8640,8640,8640,3
20241218,124600,88000890,8640,8640,8640,8640,4
20241218,124500,87966330,8620,8620,8620,8620,56
20241218,124400,87483610,8640,8640,8640,8640,3
20241218,124300,87457690,8640,8640,8640,8640,0
20241218,124200,87457690,8640,8640,8640,8640,4
20241218,124100,87423130,8640,8640,8640,8640,4
20241218,124000,87388570,8620,8640,8640,8620,2
20241218,123900,87371310,8620,8640,8640,8620,319
20241218,123800,84621430,8640,8640,8640,8640,0
20241218,123700,84621430,8640,8640,8640,8640,3
20241218,123600,84595510,8640,8640,8640,8640,4
20241218,123500,84560950,8640,8640,8640,8640,0
20241218,123400,84560950,8640,8640,8640,8640,3
20241218,123300,84535030,8640,8640,8640,8640,0
20241218,123200,84535030,8640,8640,8640,8630,106
20241218,123100,83620190,8650,8650,8650,8650,3
20241218,123000,83594240,8650,8650,8650,8650,0
20241218,122900,83594240,8650,8650,8650,8650,5
20241218,122800,83550990,8650,8650,8650,8650,0
20241218,122700,83550990,8650,8650,8650,8650,3
20241218,122600,83525040,8650,8650,8650,8650,0
20241218,122500,83525040,8650,8650,8650,8650,4
20241218,122400,83490440,8650,8650,8650,8650,4
20241218,122300,83455840,8650,8650,8650,8650,0
20241218,122200,83455840,8650,8620,8650,8620,64
20241218,122100,82904040,8650,8650,8650,8650,0
20241218,122000,82904040,8650,8620,8650,8620,211
20241218,121900,81085130,8640,8640,8640,8640,55
20241218,121800,80609930,8620,8620,8620,8620,288
20241218,121700,78127370,8640,8640,8640,8640,3
20241218,121600,78101450,8640,8640,8640,8640,5
20241218,121500,78058250,8650,8650,8650,8650,4
20241218,121400,78023650,8650,8650,8650,8650,4
20241218,121300,77989050,8650,8650,8650,8650,0
20241218,121200,77989050,8650,8650,8650,8650,3
20241218,121100,77963100,8650,8650,8650,8650,0
20241218,121000,77963100,8650,8650,8650,8650,0
20241218,120900,77963100,8650,8650,8650,8650,0
20241218,120800,77963100,8650,8650,8650,8650,0
20241218,120700,77963100,8650,8650,8650,8650,0
20241218,120600,77963100,8650,8650,8650,8650,16
20241218,120500,77824700,8650,8650,8650,8650,0
20241218,120400,77824700,8650,8650,8650,8650,0
20241218,120300,77824700,8650,8650,8650,8650,0
20241218,120200,77824700,8650,8650,8650,8650,6
20241218,120100,77772800,8630,8630,8630,8630,0
20241218,120000,77772800,8630,8630,8630,8630,4
20241218,115900,77738280,8650,8650,8650,8650,0
20241218,115800,77738280,8650,8650,8650,8650,0
20241218,115700,77738280,8650,8650,8650,8650,0
20241218,115600,77738280,8650,8650,8650,8650,0
20241218,115500,77738280,8650,8630,8650,8630,2
20241218,115400,77721000,8650,8650,8650,8650,0
20241218,115300,77721000,8650,8650,8650,8650,0
20241218,115200,77721000,8650,8650,8650,8650,0
20241218,115100,77721000,8650,8650,8650,8650,0
20241218,115000,77721000,8650,8650,8650,8650,0
20241218,114900,77721000,8650,8650,8650,8650,0
20241218,114800,77721000,8650,8650,8650,8650,0
20241218,114700,77721000,8650,8650,8650,8650,0
20241218,114600,77721000,8650,8650,8650,8650,0
20241218,114500,77721000,8650,8650,8650,8650,0
20241218,114400,77721000,8650,8630,8650,8630,103
20241218,114300,76832090,8650,8650,8650,8650,0
20241218,114200,76832090,8650,8650,8650,8650,0
20241218,114100,76832090,8650,8650,8650,8650,1
20241218,114000,76823440,8650,8650,8650,8650,0
20241218,113900,76823440,8650,8650,8650,8650,0
20241218,113800,76823440,8650,8650,8650,8650,1
20241218,113700,76814790,8650,8650,8650,8650,0
20241218,113600,76814790,8650,8650,8650,8650,0
20241218,113500,76814790,8650,8650,8650,8650,0
20241218,113400,76814790,8650,8650,8650,8650,0
20241218,113300,76814790,8650,8650,8650,8650,0
20241218,113200,76814790,8650,8650,8650,8650,0
20241218,113100,76814790,8650,8650,8650,8650,1
20241218,113000,76806140,8620,8650,8650,8620,11
20241218,112900,76711290,8610,8620,8620,8610,20
20241218,112800,76539070,8650,8620,8650,8620,147
20241218,112700,75271900,8630,8640,8640,8630,411
20241218,112600,71724750,8650,8650,8650,8650,1
20241218,112500,71716100,8660,8660,8660,8660,1
20241218,112400,71707440,8660,8660,8660,8660,0
20241218,112300,71707440,8660,8660,8660,8660,0
20241218,112200,71707440,8660,8660,8660,8660,0
20241218,112100,71707440,8660,8660,8660,8660,1
20241218,112000,71698780,8680,8680,8680,8680,0
20241218,111900,71698780,8680,8680,8680,8680,0
20241218,111800,71698780,8680,8680,8680,8680,0
20241218,111700,71698780,8680,8680,8680,8680,1
20241218,111600,71690100,8660,8660,8660,8660,0
20241218,111500,71690100,8660,8660,8660,8660,1
20241218,111400,71681440,8690,8690,8690,8690,0
20241218,111300,71681440,8690,8690,8690,8690,0
20241218,111200,71681440,8690,8690,8690,8690,0
20241218,111100,71681440,8690,8680,8690,8680,36
20241218,111000,71368850,8650,8650,8650,8650,2
20241218,110900,71351550,8690,8690,8690,8690,0
20241218,110800,71351550,8690,8690,8690,8690,0
20241218,110700,71351550,8690,8690,8690,8690,0
20241218,110600,71351550,8690,8690,8690,8690,0
20241218,110500,71351550,8690,8650,8690,8650,2
20241218,110400,71334210,8690,8680,8690,8680,20
20241218,110300,71160600,8640,8640,8640,8640,0
20241218,110200,71160600,8640,8640,8640,8640,0
20241218,110100,71160600,8640,8640,8640,8640,11
20241218,110000,71065560,8690,8680,8690,8680,20
20241218,105900,70891920,8680,8680,8680,8680,0
20241218,105800,70891920,8680,8670,8680,8670,5
20241218,105700,70848560,8670,8670,8670,8670,0
20241218,105600,70848560,8670,8660,8670,8660,61
20241218,105500,70320140,8640,8640,8640,8640,1
20241218,105400,70311500,8660,8660,8660,8660,0
20241218,105300,70311500,8660,8660,8660,8660,1
20241218,105200,70302840,8660,8660,8660,8660,4
20241218,105100,70268200,8670,8670,8670,8670,0
20241218,105000,70268200,8670,8670,8670,8670,1
20241218,104900,70259530,8660,8660,8660,8660,50
20241218,104800,69826530,8680,8680,8680,8680,0
20241218,104700,69826530,8680,8680,8680,8680,0
20241218,104600,69826530,8680,8680,8680,8680,0
20241218,104500,69826530,8680,8680,8680,8680,1
20241218,104400,69817850,8640,8650,8650,8640,139
20241218,104300,68616830,8650,8650,8650,8650,0
20241218,104200,68616830,8650,8660,8660,8650,1242
20241218,104100,57861380,8670,8670,8670,8670,0
20241218,104000,57861380,8670,8670,8670,8670,16
20241218,103900,57722660,8680,8680,8680,8680,5
20241218,103800,57679260,8690,8690,8690,8690,5
20241218,103700,57635810,8690,8690,8690,8690,0
20241218,103600,57635810,8690,8690,8690,8690,0
20241218,103500,57635810,8690,8690,8690,8690,0
20241218,103400,57635810,8690,8690,8690,8690,1053
20241218,103300,48485240,8690,8690,8690,8690,1181
20241218,103200,38222350,8690,8690,8690,8690,0
20241218,103100,38222350,8690,8690,8690,8690,0
20241218,103000,38222350,8690,8670,8690,8670,480
20241218,102900,34060500,8680,8680,8680,8680,0
20241218,102800,34060500,8680,8680,8680,8680,9
20241218,102700,33982380,8690,8690,8690,8690,1
20241218,102600,33973690,8680,8680,8680,8680,0
20241218,102500,33973690,8680,8680,8680,8680,0
20241218,102400,33973690,8680,8680,8680,8680,0
20241218,102300,33973690,8680,8680,8680,8680,19
20241218,102200,33808770,8680,8680,8680,8680,15
20241218,102100,33678570,8680,8680,8680,8680,58
20241218,102000,33175130,8700,8700,8700,8700,0
20241218,101900,33175130,8700,8700,8700,8700,1
20241218,101800,33166430,8680,8680,8680,8680,0
20241218,101700,33166430,8680,8680,8680,8680,0
20241218,101600,33166430,8680,8680,8680,8680,0
20241218,101500,33166430,8680,8700,8700,8680,511
20241218,101400,28724790,8710,8710,8710,8710,0
20241218,101300,28724790,8710,8710,8710,8710,0
20241218,101200,28724790,8710,8700,8710,8700,71
20241218,101100,28107050,8700,8700,8700,8700,122
20241218,101000,27045650,8700,8700,8700,8700,0
20241218,100900,27045650,8700,8700,8700,8700,100
20241218,100800,26175650,8700,8700,8700,8700,0
20241218,100700,26175650,8700,8700,8700,8700,0
20241218,100600,26175650,8700,8690,8700,8690,64
20241218,100500,25619450,8690,8690,8690,8690,18
20241218,100400,25463030,8690,8680,8690,8680,43
20241218,100300,25089730,8680,8680,8680,8680,29
20241218,100200,24838010,8680,8680,8680,8680,260
20241218,100100,22581210,8670,8670,8670,8670,1
20241218,100000,22572540,8680,8680,8680,8680,4
20241218,095900,22537820,8670,8670,8670,8670,166
20241218,095800,21098600,8670,8670,8670,8670,1
20241218,095700,21089930,8660,8660,8660,8660,26
20241218,095600,20864770,8670,8670,8670,8670,0
20241218,095500,20864770,8670,8670,8670,8670,50
20241218,095400,20431270,8670,8670,8670,8670,0
20241218,095300,20431270,8670,8670,8670,8670,2
20241218,095200,20413930,8670,8670,8670,8670,0
20241218,095100,20413930,8670,8670,8670,8670,0
20241218,095000,20413930,8670,8670,8670,8670,0
20241218,094900,20413930,8670,8670,8670,8670,0
20241218,094800,20413930,8670,8670,8670,8670,0
20241218,094700,20413930,8670,8670,8670,8670,0
20241218,094600,20413930,8670,8650,8670,8650,29
20241218,094500,20163060,8670,8670,8670,8670,2
20241218,094400,20145720,8640,8640,8640,8640,1
20241218,094300,20137080,8670,8680,8680,8650,84
20241218,094200,19410420,8680,8680,8680,8680,2
20241218,094100,19393060,8680,8680,8680,8680,0
20241218,094000,19393060,8680,8640,8680,8640,211
20241218,093900,17569980,8680,8680,8680,8680,0
20241218,093800,17569980,8680,8650,8680,8650,33
20241218,093700,17284500,8680,8680,8680,8680,0
20241218,093600,17284500,8680,8680,8680,8680,2
20241218,093500,17267140,8680,8650,8680,8650,36
20241218,093400,16955710,8680,8680,8680,8680,0
20241218,093300,16955710,8680,8680,8680,8640,78
20241218,093200,16280900,8640,8650,8650,8640,54
20241218,093100,15814130,8680,8680,8680,8680,28
20241218,093000,15571090,8630,8630,8630,8630,0
20241218,092900,15571090,8630,8630,8630,8630,0
20241218,092800,15571090,8630,8630,8630,8630,109
20241218,092700,14630420,8680,8680,8680,8680,2
20241218,092600,14613060,8680,8680,8680,8680,0
20241218,092500,14613060,8680,8680,8680,8680,27
20241218,092400,14378700,8680,8680,8680,8680,0
20241218,092300,14378700,8680,8680,8680,8680,0
20241218,092200,14378700,8680,8680,8680,8680,0
20241218,092100,14378700,8680,8680,8680,8680,1
20241218,092000,14370020,8660,8660,8660,8660,150
20241218,091900,13071020,8680,8680,8680,8680,2
20241218,091800,13053660,8640,8640,8640,8640,15
20241218,091700,12924060,8690,8690,8690,8690,1
20241218,091600,12915370,8680,8680,8680,8680,0
20241218,091500,12915370,8680,8660,8680,8660,400
20241218,091400,9447370,8690,8690,8690,8690,0
20241218,091300,9447370,8690,8670,8690,8670,20
20241218,091200,9273950,8670,8670,8670,8670,39
20241218,091100,8935820,8650,8650,8650,8650,0
20241218,091000,8935820,8650,8660,8660,8650,66
20241218,090900,8364410,8670,8670,8670,8670,23
20241218,090800,8165000,8670,8670,8670,8670,0
20241218,090700,8165000,8670,8670,8670,8670,0
20241218,090600,8165000,8670,8670,8670,8670,0
20241218,090500,8165000,8670,8650,8670,8590,198
20241218,090400,6460430,8660,8670,8670,8660,17
20241218,090300,6313140,8600,8640,8640,8600,51
20241218,090200,5874070,8600,8600,8600,8600,3
20241218,090100,5848270,8680,8680,8680,8680,0
20241218,090000,5848270,8680,8690,8690,8680,673