KissMeData/060590/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,194200,305307410,6670,6670,6670,6670,1466
20241218,194100,305307410,6670,6670,6670,6670,0
20241218,194000,305307410,6670,6670,6670,6670,0
20241218,193900,305307410,6670,6670,6670,6670,0
20241218,193800,305307410,6670,6670,6670,6670,0
20241218,193700,305307410,6670,6670,6670,6670,0
20241218,193600,305307410,6670,6670,6670,6670,0
20241218,193500,305307410,6670,6670,6670,6670,0
20241218,193400,305307410,6670,6670,6670,6670,0
20241218,193300,305307410,6670,6670,6670,6670,0
20241218,193200,305307410,6670,6670,6670,6670,0
20241218,193100,305307410,6670,6670,6670,6670,0
20241218,193000,305307410,6670,6670,6670,6670,0
20241218,192900,305307410,6670,6670,6670,6670,0
20241218,192800,305307410,6670,6670,6670,6670,0
20241218,192700,305307410,6670,6670,6670,6670,0
20241218,192600,305307410,6670,6670,6670,6670,0
20241218,192500,305307410,6670,6670,6670,6670,0
20241218,192400,305307410,6670,6670,6670,6670,0
20241218,192300,305307410,6670,6670,6670,6670,0
20241218,192200,305307410,6670,6670,6670,6670,0
20241218,192100,305307410,6670,6670,6670,6670,0
20241218,192000,305307410,6670,6670,6670,6670,0
20241218,191900,305307410,6670,6670,6670,6670,0
20241218,191800,305307410,6670,6670,6670,6670,0
20241218,191700,305307410,6670,6670,6670,6670,0
20241218,191600,305307410,6670,6670,6670,6670,0
20241218,191500,305307410,6670,6670,6670,6670,0
20241218,191400,305307410,6670,6670,6670,6670,0
20241218,191300,305307410,6670,6670,6670,6670,0
20241218,191200,305307410,6670,6670,6670,6670,1466
20241218,191100,305307410,6670,6670,6670,6670,0
20241218,191000,305307410,6670,6670,6670,6670,0
20241218,190900,305307410,6670,6670,6670,6670,0
20241218,190800,305307410,6670,6670,6670,6670,0
20241218,190700,305307410,6670,6670,6670,6670,0
20241218,190600,305307410,6670,6670,6670,6670,0
20241218,190500,305307410,6670,6670,6670,6670,0
20241218,190400,305307410,6670,6670,6670,6670,0
20241218,190300,305307410,6670,6670,6670,6670,0
20241218,190200,305307410,6670,6670,6670,6670,0
20241218,190100,305307410,6670,6670,6670,6670,0
20241218,190000,305307410,6670,6670,6670,6670,0
20241218,185900,305307410,6670,6670,6670,6670,0
20241218,185800,305307410,6670,6670,6670,6670,0
20241218,185700,305307410,6670,6670,6670,6670,0
20241218,185600,305307410,6670,6670,6670,6670,0
20241218,185500,305307410,6670,6670,6670,6670,0
20241218,185400,305307410,6670,6670,6670,6670,0
20241218,185300,305307410,6670,6670,6670,6670,0
20241218,185200,305307410,6670,6670,6670,6670,0
20241218,185100,305307410,6670,6670,6670,6670,0
20241218,185000,305307410,6670,6670,6670,6670,0
20241218,184900,305307410,6670,6670,6670,6670,0
20241218,184800,305307410,6670,6670,6670,6670,0
20241218,184700,305307410,6670,6670,6670,6670,0
20241218,184600,305307410,6670,6670,6670,6670,0
20241218,184500,305307410,6670,6670,6670,6670,0
20241218,184400,305307410,6670,6670,6670,6670,0
20241218,184300,305307410,6670,6670,6670,6670,0
20241218,184200,305307410,6670,6670,6670,6670,1466
20241218,184100,305307410,6670,6670,6670,6670,0
20241218,184000,305307410,6670,6670,6670,6670,0
20241218,183900,305307410,6670,6670,6670,6670,0
20241218,183800,305307410,6670,6670,6670,6670,0
20241218,183700,305307410,6670,6670,6670,6670,0
20241218,183600,305307410,6670,6670,6670,6670,0
20241218,183500,305307410,6670,6670,6670,6670,0
20241218,183400,305307410,6670,6670,6670,6670,0
20241218,183300,305307410,6670,6670,6670,6670,0
20241218,183200,305307410,6670,6670,6670,6670,0
20241218,183100,305307410,6670,6670,6670,6670,0
20241218,183000,305307410,6670,6670,6670,6670,0
20241218,182900,305307410,6670,6670,6670,6670,0
20241218,182800,305307410,6670,6670,6670,6670,0
20241218,182700,305307410,6670,6670,6670,6670,0
20241218,182600,305307410,6670,6670,6670,6670,0
20241218,182500,305307410,6670,6670,6670,6670,0
20241218,182400,305307410,6670,6670,6670,6670,0
20241218,182300,305307410,6670,6670,6670,6670,0
20241218,182200,305307410,6670,6670,6670,6670,0
20241218,182100,305307410,6670,6670,6670,6670,0
20241218,182000,305307410,6670,6670,6670,6670,0
20241218,181900,305307410,6670,6670,6670,6670,0
20241218,181800,305307410,6670,6670,6670,6670,0
20241218,181700,305307410,6670,6670,6670,6670,0
20241218,181600,305307410,6670,6670,6670,6670,0
20241218,181500,305307410,6670,6670,6670,6670,0
20241218,181400,305307410,6670,6670,6670,6670,0
20241218,181300,305307410,6670,6670,6670,6670,0
20241218,181200,305307410,6670,6670,6670,6670,1466
20241218,181100,305307410,6670,6670,6670,6670,0
20241218,181000,305307410,6670,6670,6670,6670,0
20241218,180900,305307410,6670,6670,6670,6670,0
20241218,180800,305307410,6670,6670,6670,6670,0
20241218,180700,305307410,6670,6670,6670,6670,0
20241218,180600,305307410,6670,6670,6670,6670,0
20241218,180500,305307410,6670,6670,6670,6670,0
20241218,180400,305307410,6670,6670,6670,6670,0
20241218,180300,305307410,6670,6670,6670,6670,0
20241218,180200,305307410,6670,6670,6670,6670,0
20241218,180100,305307410,6670,6670,6670,6670,0
20241218,180000,305307410,6670,6670,6670,6670,0
20241218,175900,305307410,6670,6670,6670,6670,0
20241218,175800,305307410,6670,6670,6670,6670,0
20241218,175700,305307410,6670,6670,6670,6670,0
20241218,175600,305307410,6670,6670,6670,6670,0
20241218,175500,305307410,6670,6670,6670,6670,0
20241218,175400,305307410,6670,6670,6670,6670,0
20241218,175300,305307410,6670,6670,6670,6670,0
20241218,175200,305307410,6670,6670,6670,6670,0
20241218,175100,305307410,6670,6670,6670,6670,0
20241218,175000,305307410,6670,6670,6670,6670,0
20241218,174900,305307410,6670,6670,6670,6670,0
20241218,174800,305307410,6670,6670,6670,6670,0
20241218,174700,305307410,6670,6670,6670,6670,0
20241218,174600,305307410,6670,6670,6670,6670,0
20241218,174500,305307410,6670,6670,6670,6670,0
20241218,174400,305307410,6670,6670,6670,6670,0
20241218,174300,305307410,6670,6670,6670,6670,0
20241218,174200,305307410,6670,6670,6670,6670,1466
20241218,174100,305307410,6670,6670,6670,6670,0
20241218,174000,305307410,6670,6670,6670,6670,0
20241218,173900,305307410,6670,6670,6670,6670,0
20241218,173800,305307410,6670,6670,6670,6670,0
20241218,173700,305307410,6670,6670,6670,6670,0
20241218,173600,305307410,6670,6670,6670,6670,0
20241218,173500,305307410,6670,6670,6670,6670,0
20241218,173400,305307410,6670,6670,6670,6670,0
20241218,173300,305307410,6670,6670,6670,6670,0
20241218,173200,305307410,6670,6670,6670,6670,0
20241218,173100,305307410,6670,6670,6670,6670,0
20241218,173000,305307410,6670,6670,6670,6670,0
20241218,172900,305307410,6670,6670,6670,6670,0
20241218,172800,305307410,6670,6670,6670,6670,0
20241218,172700,305307410,6670,6670,6670,6670,0
20241218,172600,305307410,6670,6670,6670,6670,0
20241218,172500,305307410,6670,6670,6670,6670,0
20241218,172400,305307410,6670,6670,6670,6670,0
20241218,172300,305307410,6670,6670,6670,6670,0
20241218,172200,305307410,6670,6670,6670,6670,0
20241218,172100,305307410,6670,6670,6670,6670,0
20241218,172000,305307410,6670,6670,6670,6670,0
20241218,171900,305307410,6670,6670,6670,6670,0
20241218,171800,305307410,6670,6670,6670,6670,0
20241218,171700,305307410,6670,6670,6670,6670,0
20241218,171600,305307410,6670,6670,6670,6670,0
20241218,171500,305307410,6670,6670,6670,6670,0
20241218,171400,305307410,6670,6670,6670,6670,0
20241218,171300,305307410,6670,6670,6670,6670,0
20241218,171200,305307410,6670,6670,6670,6670,1466
20241218,171100,305307410,6670,6670,6670,6670,0
20241218,171000,305307410,6670,6670,6670,6670,0
20241218,170900,305307410,6670,6670,6670,6670,0
20241218,170800,305307410,6670,6670,6670,6670,0
20241218,170700,305307410,6670,6670,6670,6670,0
20241218,170600,305307410,6670,6670,6670,6670,0
20241218,170500,305307410,6670,6670,6670,6670,0
20241218,170400,305307410,6670,6670,6670,6670,0
20241218,170300,305307410,6670,6670,6670,6670,0
20241218,170200,305307410,6670,6670,6670,6670,0
20241218,170100,305307410,6670,6670,6670,6670,0
20241218,170000,305307410,6670,6670,6670,6670,0
20241218,165900,305307410,6670,6670,6670,6670,0
20241218,165800,305307410,6670,6670,6670,6670,0
20241218,165700,305307410,6670,6670,6670,6670,0
20241218,165600,305307410,6670,6670,6670,6670,0
20241218,165500,305307410,6670,6670,6670,6670,0
20241218,165400,305307410,6670,6670,6670,6670,0
20241218,165300,305307410,6670,6670,6670,6670,0
20241218,165200,305307410,6670,6670,6670,6670,0
20241218,165100,305307410,6670,6670,6670,6670,0
20241218,165000,305307410,6670,6670,6670,6670,0
20241218,164900,305307410,6670,6670,6670,6670,0
20241218,164800,305307410,6670,6670,6670,6670,0
20241218,164700,305307410,6670,6670,6670,6670,0
20241218,164600,305307410,6670,6670,6670,6670,0
20241218,164500,305307410,6670,6670,6670,6670,0
20241218,164400,305307410,6670,6670,6670,6670,0
20241218,164300,305307410,6670,6670,6670,6670,0
20241218,164200,305307410,6670,6670,6670,6670,1466
20241218,164100,305307410,6670,6670,6670,6670,0
20241218,164000,305307410,6670,6670,6670,6670,0
20241218,163900,305307410,6670,6670,6670,6670,0
20241218,163800,305307410,6670,6670,6670,6670,0
20241218,163700,305307410,6670,6670,6670,6670,0
20241218,163600,305307410,6670,6670,6670,6670,0
20241218,163500,305307410,6670,6670,6670,6670,0
20241218,163400,305307410,6670,6670,6670,6670,0
20241218,163300,305307410,6670,6670,6670,6670,0
20241218,163200,305307410,6670,6670,6670,6670,0
20241218,163100,305307410,6670,6670,6670,6670,0
20241218,163000,305307410,6670,6670,6670,6670,0
20241218,162900,305307410,6670,6670,6670,6670,0
20241218,162800,305307410,6670,6670,6670,6670,0
20241218,162700,305307410,6670,6670,6670,6670,0
20241218,162600,305307410,6670,6670,6670,6670,0
20241218,162500,305307410,6670,6670,6670,6670,0
20241218,162400,305307410,6670,6670,6670,6670,0
20241218,162300,305307410,6670,6670,6670,6670,0
20241218,162200,305307410,6670,6670,6670,6670,0
20241218,162100,305307410,6670,6670,6670,6670,0
20241218,162000,305307410,6670,6670,6670,6670,0
20241218,161900,305307410,6670,6670,6670,6670,0
20241218,161800,305307410,6670,6670,6670,6670,0
20241218,161700,305307410,6670,6670,6670,6670,0
20241218,161600,305307410,6670,6670,6670,6670,0
20241218,161500,305307410,6670,6670,6670,6670,0
20241218,161400,305307410,6670,6670,6670,6670,0
20241218,161300,305307410,6670,6670,6670,6670,0
20241218,161200,305307410,6670,6670,6670,6670,1466
20241218,161100,305307410,6670,6670,6670,6670,0
20241218,161000,305307410,6670,6670,6670,6670,0
20241218,160900,305307410,6670,6670,6670,6670,0
20241218,160800,305307410,6670,6670,6670,6670,0
20241218,160700,305307410,6670,6670,6670,6670,0
20241218,160600,305307410,6670,6670,6670,6670,0
20241218,160500,305307410,6670,6670,6670,6670,0
20241218,160400,305307410,6670,6670,6670,6670,0
20241218,160300,305307410,6670,6670,6670,6670,0
20241218,160200,305307410,6670,6670,6670,6670,0
20241218,160100,305307410,6670,6670,6670,6670,0
20241218,160000,305307410,6670,6670,6670,6670,0
20241218,155900,305307410,6670,6670,6670,6670,0
20241218,155800,305307410,6670,6670,6670,6670,0
20241218,155700,305307410,6670,6670,6670,6670,0
20241218,155600,305307410,6670,6670,6670,6670,0
20241218,155500,305307410,6670,6670,6670,6670,0
20241218,155400,305307410,6670,6670,6670,6670,0
20241218,155300,305307410,6670,6670,6670,6670,0
20241218,155200,305307410,6670,6670,6670,6670,0
20241218,155100,305307410,6670,6670,6670,6670,0
20241218,155000,305307410,6670,6670,6670,6670,0
20241218,154900,305307410,6670,6670,6670,6670,0
20241218,154800,305307410,6670,6670,6670,6670,0
20241218,154700,305307410,6670,6670,6670,6670,0
20241218,154600,305307410,6670,6670,6670,6670,0
20241218,154500,305307410,6670,6670,6670,6670,0
20241218,154400,305307410,6670,6670,6670,6670,0
20241218,154300,305307410,6670,6670,6670,6670,0
20241218,154200,305307410,6670,6670,6670,6670,1466
20241218,154100,305307410,6670,6670,6670,6670,0
20241218,154000,305307410,6670,6670,6670,6670,0
20241218,153900,305307410,6670,6670,6670,6670,0
20241218,153800,305307410,6670,6670,6670,6670,0
20241218,153700,305307410,6670,6670,6670,6670,0
20241218,153600,305307410,6670,6670,6670,6670,0
20241218,153500,305307410,6670,6670,6670,6670,0
20241218,153400,305307410,6670,6670,6670,6670,0
20241218,153300,305307410,6670,6670,6670,6670,0
20241218,153200,305307410,6670,6670,6670,6670,0
20241218,153100,305307410,6670,6670,6670,6670,0
20241218,153000,305307410,6670,6670,6670,6670,1466
20241218,152900,295529190,6630,6630,6630,6630,0
20241218,152800,295529190,6630,6630,6630,6630,0
20241218,152700,295529190,6630,6630,6630,6630,0
20241218,152600,295529190,6630,6630,6630,6630,0
20241218,152500,295529190,6630,6630,6630,6630,0
20241218,152400,295529190,6630,6630,6630,6630,0
20241218,152300,295529190,6630,6630,6630,6630,0
20241218,152200,295529190,6630,6630,6630,6630,0
20241218,152100,295529190,6630,6630,6630,6630,0
20241218,152000,295529190,6630,6630,6630,6630,0
20241218,151900,295529190,6630,6660,6690,6630,593
20241218,151800,291595470,6660,6630,6660,6630,46
20241218,151700,291290010,6630,6680,6680,6630,471
20241218,151600,288162780,6680,6640,6680,6640,188
20241218,151500,286914420,6640,6640,6640,6640,0
20241218,151400,286914420,6640,6640,6640,6640,0
20241218,151300,286914420,6640,6680,6680,6640,494
20241218,151200,283633060,6680,6680,6680,6660,205
20241218,151100,282265160,6660,6660,6660,6660,117
20241218,151000,281485940,6660,6660,6660,6660,21
20241218,150900,281346080,6660,6660,6660,6660,0
20241218,150800,281346080,6660,6660,6660,6660,0
20241218,150700,281346080,6660,6660,6660,6660,0
20241218,150600,281346080,6660,6660,6660,6660,0
20241218,150500,281346080,6660,6660,6660,6660,0
20241218,150400,281346080,6660,6650,6660,6640,170
20241218,150300,280217170,6660,6660,6660,6660,35
20241218,150200,279984070,6660,6660,6660,6660,1
20241218,150100,279977410,6690,6690,6690,6690,0
20241218,150000,279977410,6690,6690,6690,6690,0
20241218,145900,279977410,6690,6690,6690,6690,0
20241218,145800,279977410,6690,6690,6690,6690,0
20241218,145700,279977410,6690,6690,6690,6690,0
20241218,145600,279977410,6690,6690,6690,6690,0
20241218,145500,279977410,6690,6690,6690,6690,0
20241218,145400,279977410,6690,6690,6690,6690,5
20241218,145300,279943960,6690,6680,6690,6680,202
20241218,145200,278594590,6690,6690,6690,6690,0
20241218,145100,278594590,6690,6690,6690,6690,0
20241218,145000,278594590,6690,6690,6690,6690,0
20241218,144900,278594590,6690,6690,6690,6690,0
20241218,144800,278594590,6690,6690,6690,6690,0
20241218,144700,278594590,6690,6690,6690,6690,0
20241218,144600,278594590,6690,6690,6690,6690,0
20241218,144500,278594590,6690,6690,6690,6690,0
20241218,144400,278594590,6690,6690,6690,6690,0
20241218,144300,278594590,6690,6690,6690,6690,0
20241218,144200,278594590,6690,6660,6690,6660,343
20241218,144100,276310180,6650,6650,6650,6650,0
20241218,144000,276310180,6650,6650,6650,6650,120
20241218,143900,275512180,6650,6650,6650,6650,80
20241218,143800,274980180,6650,6650,6650,6650,100
20241218,143700,274315180,6650,6650,6650,6650,0
20241218,143600,274315180,6650,6650,6650,6650,50
20241218,143500,273982680,6650,6650,6650,6650,30
20241218,143400,273783180,6650,6650,6650,6650,10
20241218,143300,273716680,6650,6650,6650,6650,60
20241218,143200,273317680,6650,6650,6650,6650,0
20241218,143100,273317680,6650,6650,6650,6650,50
20241218,143000,272985180,6660,6650,6660,6650,456
20241218,142900,269952730,6650,6650,6650,6650,0
20241218,142800,269952730,6650,6650,6650,6650,18
20241218,142700,269833030,6650,6650,6650,6650,0
20241218,142600,269833030,6650,6650,6650,6650,1
20241218,142500,269826380,6650,6640,6650,6640,127
20241218,142400,268983070,6610,6630,6630,6610,100
20241218,142300,268321890,6640,6640,6640,6640,0
20241218,142200,268321890,6640,6640,6640,6640,0
20241218,142100,268321890,6640,6640,6640,6640,1
20241218,142000,268315250,6640,6640,6640,6640,0
20241218,141900,268315250,6640,6640,6640,6640,0
20241218,141800,268315250,6640,6630,6640,6630,203
20241218,141700,266967540,6640,6640,6640,6640,0
20241218,141600,266967540,6640,6640,6640,6640,0
20241218,141500,266967540,6640,6630,6640,6600,4001
20241218,141400,240532700,6640,6640,6640,6640,143
20241218,141300,239583180,6640,6640,6640,6640,30
20241218,141200,239383980,6640,6650,6650,6640,26
20241218,141100,239211330,6650,6650,6650,6650,0
20241218,141000,239211330,6650,6650,6650,6650,0
20241218,140900,239211330,6650,6650,6650,6650,0
20241218,140800,239211330,6650,6650,6650,6650,0
20241218,140700,239211330,6650,6650,6650,6650,0
20241218,140600,239211330,6650,6650,6650,6650,5
20241218,140500,239178080,6650,6650,6650,6650,162
20241218,140400,238100780,6650,6650,6650,6650,0
20241218,140300,238100780,6650,6650,6650,6650,5
20241218,140200,238067530,6660,6660,6660,6660,0
20241218,140100,238067530,6660,6660,6660,6660,0
20241218,140000,238067530,6660,6640,6660,6640,60
20241218,135900,237669090,6660,6660,6660,6660,0
20241218,135800,237669090,6660,6660,6660,6660,1
20241218,135700,237662430,6650,6630,6650,6630,1665
20241218,135600,226621140,6630,6630,6630,6630,0
20241218,135500,226621140,6630,6630,6630,6630,0
20241218,135400,226621140,6630,6630,6630,6630,0
20241218,135300,226621140,6630,6630,6630,6630,0
20241218,135200,226621140,6630,6630,6630,6630,4
20241218,135100,226594620,6630,6630,6630,6630,3
20241218,135000,226574730,6630,6630,6630,6630,0
20241218,134900,226574730,6630,6630,6630,6630,0
20241218,134800,226574730,6630,6630,6630,6630,0
20241218,134700,226574730,6630,6630,6630,6630,0
20241218,134600,226574730,6630,6630,6630,6630,0
20241218,134500,226574730,6630,6620,6630,6620,1102
20241218,134400,219278470,6630,6630,6630,6630,12
20241218,134300,219198910,6630,6630,6630,6630,0
20241218,134200,219198910,6630,6630,6630,6630,0
20241218,134100,219198910,6630,6620,6630,6620,21
20241218,134000,219059880,6630,6630,6630,6630,0
20241218,133900,219059880,6630,6630,6630,6630,0
20241218,133800,219059880,6630,6630,6630,6630,4
20241218,133700,219033360,6630,6630,6630,6630,2
20241218,133600,219020100,6630,6630,6630,6630,1
20241218,133500,219013470,6620,6620,6620,6620,81
20241218,133400,218477250,6630,6630,6630,6630,0
20241218,133300,218477250,6630,6630,6630,6630,1
20241218,133200,218470620,6620,6620,6620,6620,0
20241218,133100,218470620,6620,6620,6620,6620,22
20241218,133000,218324980,6620,6630,6630,6620,1558
20241218,132900,207996230,6650,6650,6650,6650,0
20241218,132800,207996230,6650,6650,6650,6650,2
20241218,132700,207982930,6640,6640,6640,6640,0
20241218,132600,207982930,6640,6640,6640,6640,0
20241218,132500,207982930,6640,6640,6640,6640,0
20241218,132400,207982930,6640,6640,6640,6640,0
20241218,132300,207982930,6640,6640,6640,6640,0
20241218,132200,207982930,6640,6640,6640,6640,0
20241218,132100,207982930,6640,6640,6640,6640,78
20241218,132000,207465010,6640,6640,6640,6640,0
20241218,131900,207465010,6640,6640,6640,6640,0
20241218,131800,207465010,6640,6640,6640,6640,0
20241218,131700,207465010,6640,6640,6640,6640,4
20241218,131600,207438450,6640,6640,6640,6640,88
20241218,131500,206854130,6640,6640,6640,6640,6
20241218,131400,206814290,6640,6640,6640,6640,0
20241218,131300,206814290,6640,6640,6640,6640,0
20241218,131200,206814290,6640,6640,6640,6640,0
20241218,131100,206814290,6640,6640,6640,6640,0
20241218,131000,206814290,6640,6640,6640,6640,0
20241218,130900,206814290,6640,6640,6640,6640,0
20241218,130800,206814290,6640,6640,6640,6640,0
20241218,130700,206814290,6640,6640,6640,6640,0
20241218,130600,206814290,6640,6640,6640,6640,0
20241218,130500,206814290,6640,6640,6640,6640,1
20241218,130400,206807650,6640,6640,6640,6640,119
20241218,130300,206017490,6640,6640,6640,6640,0
20241218,130200,206017490,6640,6640,6640,6640,1
20241218,130100,206010850,6630,6630,6630,6630,0
20241218,130000,206010850,6630,6630,6630,6630,4
20241218,125900,205984330,6630,6630,6630,6630,15
20241218,125800,205884880,6630,6630,6630,6630,0
20241218,125700,205884880,6630,6630,6630,6630,0
20241218,125600,205884880,6630,6630,6630,6630,355
20241218,125500,203531230,6640,6640,6640,6640,0
20241218,125400,203531230,6640,6640,6640,6640,18
20241218,125300,203411710,6640,6640,6640,6640,0
20241218,125200,203411710,6640,6640,6640,6640,0
20241218,125100,203411710,6640,6640,6640,6640,61
20241218,125000,203006670,6630,6630,6630,6630,0
20241218,124900,203006670,6630,6630,6630,6630,0
20241218,124800,203006670,6630,6630,6630,6630,0
20241218,124700,203006670,6630,6640,6640,6630,44
20241218,124600,202714550,6640,6640,6640,6640,0
20241218,124500,202714550,6640,6640,6640,6640,1
20241218,124400,202707910,6620,6620,6620,6620,0
20241218,124300,202707910,6620,6620,6620,6620,1
20241218,124200,202701290,6640,6640,6640,6640,0
20241218,124100,202701290,6640,6640,6640,6640,0
20241218,124000,202701290,6640,6640,6640,6640,0
20241218,123900,202701290,6640,6640,6640,6640,2
20241218,123800,202688010,6640,6630,6640,6630,11
20241218,123700,202615070,6620,6620,6620,6620,0
20241218,123600,202615070,6620,6620,6620,6620,0
20241218,123500,202615070,6620,6620,6620,6620,1
20241218,123400,202608450,6630,6630,6630,6630,6
20241218,123300,202568670,6630,6630,6630,6630,0
20241218,123200,202568670,6630,6630,6630,6630,0
20241218,123100,202568670,6630,6630,6630,6630,0
20241218,123000,202568670,6630,6630,6630,6630,0
20241218,122900,202568670,6630,6630,6630,6630,2
20241218,122800,202555410,6630,6630,6630,6630,0
20241218,122700,202555410,6630,6630,6630,6630,1
20241218,122600,202548780,6630,6630,6630,6630,10
20241218,122500,202482480,6640,6640,6640,6640,0
20241218,122400,202482480,6640,6640,6640,6640,0
20241218,122300,202482480,6640,6640,6640,6640,1
20241218,122200,202475840,6630,6630,6630,6630,300
20241218,122100,200486840,6620,6620,6620,6620,0
20241218,122000,200486840,6620,6620,6620,6620,89
20241218,121900,199897660,6620,6620,6620,6620,0
20241218,121800,199897660,6620,6620,6620,6620,0
20241218,121700,199897660,6620,6620,6620,6620,0
20241218,121600,199897660,6620,6620,6620,6620,14
20241218,121500,199804980,6620,6620,6620,6620,101
20241218,121400,199136360,6620,6620,6620,6620,0
20241218,121300,199136360,6620,6620,6620,6620,0
20241218,121200,199136360,6620,6620,6620,6620,0
20241218,121100,199136360,6620,6620,6620,6620,0
20241218,121000,199136360,6620,6620,6620,6620,15
20241218,120900,199037060,6610,6610,6610,6610,0
20241218,120800,199037060,6610,6610,6610,6610,488
20241218,120700,195811380,6610,6610,6610,6610,1
20241218,120600,195804770,6600,6610,6610,6600,1006
20241218,120500,189165140,6610,6610,6610,6610,6
20241218,120400,189125480,6610,6610,6610,6610,0
20241218,120300,189125480,6610,6610,6610,6610,9
20241218,120200,189065990,6610,6610,6610,6610,3
20241218,120100,189046160,6610,6610,6610,6610,3
20241218,120000,189026330,6610,6610,6610,6610,6
20241218,115900,188986670,6610,6610,6610,6610,2
20241218,115800,188973450,6610,6610,6610,6610,3
20241218,115700,188953620,6610,6610,6610,6610,1
20241218,115600,188947010,6610,6610,6610,6610,12
20241218,115500,188867690,6610,6610,6610,6610,27
20241218,115400,188689220,6610,6610,6610,6610,6
20241218,115300,188649560,6610,6610,6610,6610,18
20241218,115200,188530580,6610,6610,6610,6610,0
20241218,115100,188530580,6610,6610,6610,6610,0
20241218,115000,188530580,6610,6610,6610,6610,51
20241218,114900,188193470,6610,6610,6610,6610,3
20241218,114800,188173640,6600,6600,6600,6600,0
20241218,114700,188173640,6600,6600,6600,6600,0
20241218,114600,188173640,6600,6600,6600,6600,0
20241218,114500,188173640,6600,6600,6600,6600,130
20241218,114400,187315640,6610,6610,6610,6610,0
20241218,114300,187315640,6610,6610,6610,6610,0
20241218,114200,187315640,6610,6610,6610,6610,50
20241218,114100,186985140,6610,6610,6610,6610,0
20241218,114000,186985140,6610,6610,6610,6610,151
20241218,113900,185987030,6610,6610,6610,6610,0
20241218,113800,185987030,6610,6610,6610,6610,11
20241218,113700,185914320,6610,6610,6610,6610,258
20241218,113600,184208940,6610,6610,6610,6610,21
20241218,113500,184070130,6610,6610,6610,6610,151
20241218,113400,183072020,6610,6610,6610,6610,1
20241218,113300,183065410,6600,6600,6600,6600,0
20241218,113200,183065410,6600,6600,6600,6600,8
20241218,113100,183012610,6600,6610,6610,6600,12
20241218,113000,182933390,6610,6600,6610,6600,56
20241218,112900,182563780,6600,6600,6600,6600,0
20241218,112800,182563780,6600,6600,6600,6600,0
20241218,112700,182563780,6600,6600,6600,6600,3914
20241218,112600,156731380,6600,6610,6610,6600,643
20241218,112500,152481580,6620,6620,6620,6620,5
20241218,112400,152448480,6600,6600,6600,6600,0
20241218,112300,152448480,6600,6600,6600,6600,0
20241218,112200,152448480,6600,6600,6600,6600,0
20241218,112100,152448480,6600,6600,6600,6600,0
20241218,112000,152448480,6600,6600,6600,6600,0
20241218,111900,152448480,6600,6600,6600,6600,0
20241218,111800,152448480,6600,6600,6600,6600,0
20241218,111700,152448480,6600,6600,6600,6600,10
20241218,111600,152382480,6600,6600,6600,6600,50
20241218,111500,152052480,6600,6600,6600,6600,0
20241218,111400,152052480,6600,6600,6600,6600,0
20241218,111300,152052480,6600,6600,6600,6600,0
20241218,111200,152052480,6600,6600,6600,6600,0
20241218,111100,152052480,6600,6600,6600,6600,20
20241218,111000,151920480,6600,6600,6600,6600,0
20241218,110900,151920480,6600,6600,6600,6600,10
20241218,110800,151854480,6620,6620,6620,6620,0
20241218,110700,151854480,6620,6620,6620,6620,0
20241218,110600,151854480,6620,6620,6620,6620,0
20241218,110500,151854480,6620,6620,6620,6620,0
20241218,110400,151854480,6620,6620,6620,6620,0
20241218,110300,151854480,6620,6580,6620,6580,1952
20241218,110200,139010280,6580,6580,6580,6580,146
20241218,110100,138049600,6580,6580,6580,6580,14
20241218,110000,137957480,6580,6580,6580,6580,287
20241218,105900,136069020,6580,6580,6580,6580,1955
20241218,105800,123205120,6580,6580,6580,6580,0
20241218,105700,123205120,6580,6580,6580,6580,95
20241218,105600,122580020,6570,6570,6570,6570,0
20241218,105500,122580020,6570,6570,6570,6570,0
20241218,105400,122580020,6570,6570,6570,6570,20
20241218,105300,122448620,6570,6570,6570,6570,317
20241218,105200,120365930,6570,6580,6580,6570,578
20241218,105100,116562950,6620,6620,6620,6620,0
20241218,105000,116562950,6620,6620,6620,6620,0
20241218,104900,116562950,6620,6620,6620,6620,3
20241218,104800,116543090,6620,6620,6620,6620,20
20241218,104700,116410690,6620,6620,6620,6620,1
20241218,104600,116404070,6580,6580,6580,6580,0
20241218,104500,116404070,6580,6590,6590,6570,670
20241218,104400,111995750,6590,6610,6610,6590,1365
20241218,104300,102992770,6610,6610,6610,6610,631
20241218,104200,98821860,6630,6630,6630,6630,1
20241218,104100,98815230,6620,6640,6640,6620,21
20241218,104000,98676010,6660,6660,6660,6660,0
20241218,103900,98676010,6660,6660,6660,6660,1
20241218,103800,98669350,6620,6620,6620,6620,50
20241218,103700,98338350,6660,6660,6660,6660,0
20241218,103600,98338350,6660,6660,6660,6660,1
20241218,103500,98331690,6670,6670,6670,6670,0
20241218,103400,98331690,6670,6670,6670,6670,0
20241218,103300,98331690,6670,6670,6670,6670,0
20241218,103200,98331690,6670,6670,6670,6670,0
20241218,103100,98331690,6670,6670,6670,6670,0
20241218,103000,98331690,6670,6630,6670,6610,711
20241218,102900,93630140,6620,6620,6620,6620,0
20241218,102800,93630140,6620,6620,6620,6620,0
20241218,102700,93630140,6620,6620,6620,6620,5000
20241218,102600,60530140,6600,6600,6600,6600,0
20241218,102500,60530140,6600,6620,6620,6600,1009
20241218,102400,53864180,6660,6660,6660,6660,150
20241218,102300,52865180,6660,6630,6660,6610,1042
20241218,102200,45963690,6680,6630,6680,6630,2
20241218,102100,45950380,6630,6630,6630,6630,5
20241218,102000,45917230,6680,6680,6680,6680,0
20241218,101900,45917230,6680,6680,6680,6680,0
20241218,101800,45917230,6680,6680,6680,6680,0
20241218,101700,45917230,6680,6680,6680,6680,0
20241218,101600,45917230,6680,6680,6680,6680,0
20241218,101500,45917230,6680,6680,6680,6680,1
20241218,101400,45910550,6680,6680,6680,6680,0
20241218,101300,45910550,6680,6680,6680,6680,0
20241218,101200,45910550,6680,6680,6680,6680,0
20241218,101100,45910550,6680,6680,6680,6680,1
20241218,101000,45903870,6620,6620,6620,6620,0
20241218,100900,45903870,6620,6620,6620,6620,50
20241218,100800,45572870,6620,6620,6620,6620,0
20241218,100700,45572870,6620,6660,6660,6620,2000
20241218,100600,32307380,6650,6650,6650,6650,0
20241218,100500,32307380,6650,6650,6650,6650,0
20241218,100400,32307380,6650,6650,6650,6650,0
20241218,100300,32307380,6650,6650,6650,6650,209
20241218,100200,30917530,6680,6680,6680,6680,0
20241218,100100,30917530,6680,6680,6680,6680,0
20241218,100000,30917530,6680,6680,6680,6680,1
20241218,095900,30910850,6680,6680,6680,6680,0
20241218,095800,30910850,6680,6680,6680,6680,0
20241218,095700,30910850,6680,6680,6680,6680,0
20241218,095600,30910850,6680,6680,6680,6680,0
20241218,095500,30910850,6680,6680,6680,6680,0
20241218,095400,30910850,6680,6680,6680,6680,100
20241218,095300,30242850,6690,6690,6690,6690,0
20241218,095200,30242850,6690,6690,6690,6690,0
20241218,095100,30242850,6690,6690,6690,6690,0
20241218,095000,30242850,6690,6690,6690,6690,0
20241218,094900,30242850,6690,6690,6690,6690,0
20241218,094800,30242850,6690,6690,6690,6690,0
20241218,094700,30242850,6690,6690,6690,6690,1
20241218,094600,30236160,6690,6690,6690,6690,0
20241218,094500,30236160,6690,6690,6690,6690,0
20241218,094400,30236160,6690,6690,6690,6690,1
20241218,094300,30229470,6690,6690,6690,6690,0
20241218,094200,30229470,6690,6690,6690,6690,10
20241218,094100,30162570,6690,6690,6690,6690,1
20241218,094000,30155880,6690,6670,6690,6630,506
20241218,093900,26781040,6670,6630,6670,6630,351
20241218,093800,24453870,6630,6650,6650,6630,442
20241218,093700,21521390,6650,6650,6650,6650,90
20241218,093600,20922890,6690,6650,6690,6650,115
20241218,093500,20158100,6690,6690,6690,6690,0
20241218,093400,20158100,6690,6690,6690,6690,2
20241218,093300,20144720,6650,6650,6650,6650,74
20241218,093200,19652620,6690,6690,6690,6690,0
20241218,093100,19652620,6690,6690,6690,6690,0
20241218,093000,19652620,6690,6670,6690,6660,1084
20241218,092900,12432450,6670,6670,6670,6670,18
20241218,092800,12312390,6670,6690,6690,6670,611
20241218,092700,8232450,6690,6690,6690,6690,2
20241218,092600,8219070,6700,6690,6700,6680,168
20241218,092500,7096510,6700,6680,6700,6680,101
20241218,092400,6421810,6680,6680,6680,6680,0
20241218,092300,6421810,6680,6680,6680,6680,3
20241218,092200,6401770,6680,6680,6680,6680,3
20241218,092100,6381730,6700,6670,6700,6670,159
20241218,092000,5318200,6710,6700,6710,6670,680
20241218,091900,776110,6750,6710,6750,6710,101
20241218,091800,94400,6760,6760,6760,6760,0
20241218,091700,94400,6760,6760,6760,6760,0
20241218,091600,94400,6760,6760,6760,6760,0
20241218,091500,94400,6760,6760,6760,6760,0
20241218,091400,94400,6760,6760,6760,6760,0
20241218,091300,94400,6760,6760,6760,6760,0
20241218,091200,94400,6760,6760,6760,6760,0
20241218,091100,94400,6760,6700,6760,6700,7
20241218,091000,47190,6700,6700,6700,6700,1
20241218,090900,40490,6760,6760,6760,6760,0
20241218,090800,40490,6760,6760,6760,6760,0
20241218,090700,40490,6760,6760,6760,6760,0
20241218,090600,40490,6760,6760,6760,6760,0
20241218,090500,40490,6760,6760,6760,6760,0
20241218,090400,40490,6760,6760,6760,6760,3
20241218,090300,20210,6760,6760,6760,6760,1
20241218,090200,13450,6690,6760,6760,6690,2
20241218,090100,0,6770,6770,6770,6770,0
20241218,090000,0,6770,6770,6770,6770,0