KissMeData/067390/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,194700,54166683,515,515,515,515,1659
20241218,194600,54166683,515,515,515,515,0
20241218,194500,54166683,515,515,515,515,0
20241218,194400,54166683,515,515,515,515,0
20241218,194300,54166683,515,515,515,515,0
20241218,194200,54166683,515,515,515,515,0
20241218,194100,54166683,515,515,515,515,0
20241218,194000,54166683,515,515,515,515,0
20241218,193900,54166683,515,515,515,515,0
20241218,193800,54166683,515,515,515,515,0
20241218,193700,54166683,515,515,515,515,0
20241218,193600,54166683,515,515,515,515,0
20241218,193500,54166683,515,515,515,515,0
20241218,193400,54166683,515,515,515,515,0
20241218,193300,54166683,515,515,515,515,0
20241218,193200,54166683,515,515,515,515,0
20241218,193100,54166683,515,515,515,515,0
20241218,193000,54166683,515,515,515,515,0
20241218,192900,54166683,515,515,515,515,0
20241218,192800,54166683,515,515,515,515,0
20241218,192700,54166683,515,515,515,515,0
20241218,192600,54166683,515,515,515,515,0
20241218,192500,54166683,515,515,515,515,0
20241218,192400,54166683,515,515,515,515,0
20241218,192300,54166683,515,515,515,515,0
20241218,192200,54166683,515,515,515,515,0
20241218,192100,54166683,515,515,515,515,0
20241218,192000,54166683,515,515,515,515,0
20241218,191900,54166683,515,515,515,515,0
20241218,191800,54166683,515,515,515,515,0
20241218,191700,54166683,515,515,515,515,1659
20241218,191600,54166683,515,515,515,515,0
20241218,191500,54166683,515,515,515,515,0
20241218,191400,54166683,515,515,515,515,0
20241218,191300,54166683,515,515,515,515,0
20241218,191200,54166683,515,515,515,515,0
20241218,191100,54166683,515,515,515,515,0
20241218,191000,54166683,515,515,515,515,0
20241218,190900,54166683,515,515,515,515,0
20241218,190800,54166683,515,515,515,515,0
20241218,190700,54166683,515,515,515,515,0
20241218,190600,54166683,515,515,515,515,0
20241218,190500,54166683,515,515,515,515,0
20241218,190400,54166683,515,515,515,515,0
20241218,190300,54166683,515,515,515,515,0
20241218,190200,54166683,515,515,515,515,0
20241218,190100,54166683,515,515,515,515,0
20241218,190000,54166683,515,515,515,515,0
20241218,185900,54166683,515,515,515,515,0
20241218,185800,54166683,515,515,515,515,0
20241218,185700,54166683,515,515,515,515,0
20241218,185600,54166683,515,515,515,515,0
20241218,185500,54166683,515,515,515,515,0
20241218,185400,54166683,515,515,515,515,0
20241218,185300,54166683,515,515,515,515,0
20241218,185200,54166683,515,515,515,515,0
20241218,185100,54166683,515,515,515,515,0
20241218,185000,54166683,515,515,515,515,0
20241218,184900,54166683,515,515,515,515,0
20241218,184800,54166683,515,515,515,515,0
20241218,184700,54166683,515,515,515,515,1659
20241218,184600,54166683,515,515,515,515,0
20241218,184500,54166683,515,515,515,515,0
20241218,184400,54166683,515,515,515,515,0
20241218,184300,54166683,515,515,515,515,0
20241218,184200,54166683,515,515,515,515,0
20241218,184100,54166683,515,515,515,515,0
20241218,184000,54166683,515,515,515,515,0
20241218,183900,54166683,515,515,515,515,0
20241218,183800,54166683,515,515,515,515,0
20241218,183700,54166683,515,515,515,515,0
20241218,183600,54166683,515,515,515,515,0
20241218,183500,54166683,515,515,515,515,0
20241218,183400,54166683,515,515,515,515,0
20241218,183300,54166683,515,515,515,515,0
20241218,183200,54166683,515,515,515,515,0
20241218,183100,54166683,515,515,515,515,0
20241218,183000,54166683,515,515,515,515,0
20241218,182900,54166683,515,515,515,515,0
20241218,182800,54166683,515,515,515,515,0
20241218,182700,54166683,515,515,515,515,0
20241218,182600,54166683,515,515,515,515,0
20241218,182500,54166683,515,515,515,515,0
20241218,182400,54166683,515,515,515,515,0
20241218,182300,54166683,515,515,515,515,0
20241218,182200,54166683,515,515,515,515,0
20241218,182100,54166683,515,515,515,515,0
20241218,182000,54166683,515,515,515,515,0
20241218,181900,54166683,515,515,515,515,0
20241218,181800,54166683,515,515,515,515,0
20241218,181700,54166683,515,515,515,515,1659
20241218,181600,54166683,515,515,515,515,0
20241218,181500,54166683,515,515,515,515,0
20241218,181400,54166683,515,515,515,515,0
20241218,181300,54166683,515,515,515,515,0
20241218,181200,54166683,515,515,515,515,0
20241218,181100,54166683,515,515,515,515,0
20241218,181000,54166683,515,515,515,515,0
20241218,180900,54166683,515,515,515,515,0
20241218,180800,54166683,515,515,515,515,0
20241218,180700,54166683,515,515,515,515,0
20241218,180600,54166683,515,515,515,515,0
20241218,180500,54166683,515,515,515,515,0
20241218,180400,54166683,515,515,515,515,0
20241218,180300,54166683,515,515,515,515,0
20241218,180200,54166683,515,515,515,515,0
20241218,180100,54166683,515,515,515,515,0
20241218,180000,54166683,515,515,515,515,0
20241218,175900,54166683,515,515,515,515,0
20241218,175800,54166683,515,515,515,515,0
20241218,175700,54166683,515,515,515,515,0
20241218,175600,54166683,515,515,515,515,0
20241218,175500,54166683,515,515,515,515,0
20241218,175400,54166683,515,515,515,515,0
20241218,175300,54166683,515,515,515,515,0
20241218,175200,54166683,515,515,515,515,0
20241218,175100,54166683,515,515,515,515,0
20241218,175000,54166683,515,515,515,515,0
20241218,174900,54166683,515,515,515,515,0
20241218,174800,54166683,515,515,515,515,0
20241218,174700,54166683,515,515,515,515,1659
20241218,174600,54166683,515,515,515,515,0
20241218,174500,54166683,515,515,515,515,0
20241218,174400,54166683,515,515,515,515,0
20241218,174300,54166683,515,515,515,515,0
20241218,174200,54166683,515,515,515,515,0
20241218,174100,54166683,515,515,515,515,0
20241218,174000,54166683,515,515,515,515,0
20241218,173900,54166683,515,515,515,515,0
20241218,173800,54166683,515,515,515,515,0
20241218,173700,54166683,515,515,515,515,0
20241218,173600,54166683,515,515,515,515,0
20241218,173500,54166683,515,515,515,515,0
20241218,173400,54166683,515,515,515,515,0
20241218,173300,54166683,515,515,515,515,0
20241218,173200,54166683,515,515,515,515,0
20241218,173100,54166683,515,515,515,515,0
20241218,173000,54166683,515,515,515,515,0
20241218,172900,54166683,515,515,515,515,0
20241218,172800,54166683,515,515,515,515,0
20241218,172700,54166683,515,515,515,515,0
20241218,172600,54166683,515,515,515,515,0
20241218,172500,54166683,515,515,515,515,0
20241218,172400,54166683,515,515,515,515,0
20241218,172300,54166683,515,515,515,515,0
20241218,172200,54166683,515,515,515,515,0
20241218,172100,54166683,515,515,515,515,0
20241218,172000,54166683,515,515,515,515,0
20241218,171900,54166683,515,515,515,515,0
20241218,171800,54166683,515,515,515,515,0
20241218,171700,54166683,515,515,515,515,1659
20241218,171600,54166683,515,515,515,515,0
20241218,171500,54166683,515,515,515,515,0
20241218,171400,54166683,515,515,515,515,0
20241218,171300,54166683,515,515,515,515,0
20241218,171200,54166683,515,515,515,515,0
20241218,171100,54166683,515,515,515,515,0
20241218,171000,54166683,515,515,515,515,0
20241218,170900,54166683,515,515,515,515,0
20241218,170800,54166683,515,515,515,515,0
20241218,170700,54166683,515,515,515,515,0
20241218,170600,54166683,515,515,515,515,0
20241218,170500,54166683,515,515,515,515,0
20241218,170400,54166683,515,515,515,515,0
20241218,170300,54166683,515,515,515,515,0
20241218,170200,54166683,515,515,515,515,0
20241218,170100,54166683,515,515,515,515,0
20241218,170000,54166683,515,515,515,515,0
20241218,165900,54166683,515,515,515,515,0
20241218,165800,54166683,515,515,515,515,0
20241218,165700,54166683,515,515,515,515,0
20241218,165600,54166683,515,515,515,515,0
20241218,165500,54166683,515,515,515,515,0
20241218,165400,54166683,515,515,515,515,0
20241218,165300,54166683,515,515,515,515,0
20241218,165200,54166683,515,515,515,515,0
20241218,165100,54166683,515,515,515,515,0
20241218,165000,54166683,515,515,515,515,0
20241218,164900,54166683,515,515,515,515,0
20241218,164800,54166683,515,515,515,515,0
20241218,164700,54166683,515,515,515,515,1659
20241218,164600,54166683,515,515,515,515,0
20241218,164500,54166683,515,515,515,515,0
20241218,164400,54166683,515,515,515,515,0
20241218,164300,54166683,515,515,515,515,0
20241218,164200,54166683,515,515,515,515,0
20241218,164100,54166683,515,515,515,515,0
20241218,164000,54166683,515,515,515,515,0
20241218,163900,54166683,515,515,515,515,0
20241218,163800,54166683,515,515,515,515,0
20241218,163700,54166683,515,515,515,515,0
20241218,163600,54166683,515,515,515,515,0
20241218,163500,54166683,515,515,515,515,0
20241218,163400,54166683,515,515,515,515,0
20241218,163300,54166683,515,515,515,515,0
20241218,163200,54166683,515,515,515,515,0
20241218,163100,54166683,515,515,515,515,0
20241218,163000,54166683,515,515,515,515,0
20241218,162900,54166683,515,515,515,515,0
20241218,162800,54166683,515,515,515,515,0
20241218,162700,54166683,515,515,515,515,0
20241218,162600,54166683,515,515,515,515,0
20241218,162500,54166683,515,515,515,515,0
20241218,162400,54166683,515,515,515,515,0
20241218,162300,54166683,515,515,515,515,0
20241218,162200,54166683,515,515,515,515,0
20241218,162100,54166683,515,515,515,515,0
20241218,162000,54166683,515,515,515,515,0
20241218,161900,54166683,515,515,515,515,0
20241218,161800,54166683,515,515,515,515,0
20241218,161700,54166683,515,515,515,515,1659
20241218,161600,54166683,515,515,515,515,0
20241218,161500,54166683,515,515,515,515,0
20241218,161400,54166683,515,515,515,515,0
20241218,161300,54166683,515,515,515,515,0
20241218,161200,54166683,515,515,515,515,0
20241218,161100,54166683,515,515,515,515,0
20241218,161000,54166683,515,515,515,515,0
20241218,160900,54166683,515,515,515,515,0
20241218,160800,54166683,515,515,515,515,0
20241218,160700,54166683,515,515,515,515,0
20241218,160600,54166683,515,515,515,515,0
20241218,160500,54166683,515,515,515,515,0
20241218,160400,54166683,515,515,515,515,0
20241218,160300,54166683,515,515,515,515,0
20241218,160200,54166683,515,515,515,515,0
20241218,160100,54166683,515,515,515,515,0
20241218,160000,54166683,515,515,515,515,0
20241218,155900,54166683,515,515,515,515,0
20241218,155800,54166683,515,515,515,515,0
20241218,155700,54166683,515,515,515,515,0
20241218,155600,54166683,515,515,515,515,0
20241218,155500,54166683,515,515,515,515,0
20241218,155400,54166683,515,515,515,515,0
20241218,155300,54166683,515,515,515,515,0
20241218,155200,54166683,515,515,515,515,0
20241218,155100,54166683,515,515,515,515,0
20241218,155000,54166683,515,515,515,515,0
20241218,154900,54166683,515,515,515,515,0
20241218,154800,54166683,515,515,515,515,0
20241218,154700,54166683,515,515,515,515,1659
20241218,154600,54166683,515,515,515,515,0
20241218,154500,54166683,515,515,515,515,0
20241218,154400,54166683,515,515,515,515,0
20241218,154300,54166683,515,515,515,515,0
20241218,154200,54166683,515,515,515,515,0
20241218,154100,54166683,515,515,515,515,0
20241218,154000,54166683,515,515,515,515,0
20241218,153900,54166683,515,515,515,515,0
20241218,153800,54166683,515,515,515,515,0
20241218,153700,54166683,515,515,515,515,0
20241218,153600,54166683,515,515,515,515,0
20241218,153500,54166683,515,515,515,515,0
20241218,153400,54166683,515,515,515,515,0
20241218,153300,54166683,515,515,515,515,0
20241218,153200,54166683,515,515,515,515,0
20241218,153100,54166683,515,515,515,515,0
20241218,153000,54166683,515,515,515,515,1659
20241218,152900,53312298,515,515,515,515,0
20241218,152800,53312298,515,515,515,515,0
20241218,152700,53312298,515,515,515,515,0
20241218,152600,53312298,515,515,515,515,0
20241218,152500,53312298,515,515,515,515,0
20241218,152400,53312298,515,515,515,515,0
20241218,152300,53312298,515,515,515,515,0
20241218,152200,53312298,515,515,515,515,0
20241218,152100,53312298,515,515,515,515,0
20241218,152000,53312298,515,515,515,515,0
20241218,151900,53312298,515,515,515,515,2251
20241218,151800,52153033,515,515,515,515,0
20241218,151700,52153033,515,515,515,515,0
20241218,151600,52153033,515,515,515,515,0
20241218,151500,52153033,515,515,515,515,0
20241218,151400,52153033,515,515,515,515,0
20241218,151300,52153033,515,515,515,515,3
20241218,151200,52151488,514,514,514,514,0
20241218,151100,52151488,514,514,514,514,0
20241218,151000,52151488,514,514,514,514,127
20241218,150900,52086210,515,515,515,515,1
20241218,150800,52085695,515,515,515,515,0
20241218,150700,52085695,515,515,515,515,0
20241218,150600,52085695,515,515,515,515,61
20241218,150500,52054280,515,515,515,515,0
20241218,150400,52054280,515,515,515,515,1
20241218,150300,52053765,515,515,515,515,50
20241218,150200,52028015,515,515,515,515,0
20241218,150100,52028015,515,515,515,515,80
20241218,150000,51986815,515,515,515,515,329
20241218,145900,51817380,515,515,515,515,0
20241218,145800,51817380,515,515,515,515,0
20241218,145700,51817380,515,515,515,515,0
20241218,145600,51817380,515,515,515,515,4
20241218,145500,51815320,515,515,515,515,31
20241218,145400,51799355,515,515,515,515,0
20241218,145300,51799355,515,515,515,515,10
20241218,145200,51794205,516,516,516,516,0
20241218,145100,51794205,516,516,516,516,0
20241218,145000,51794205,516,516,516,516,0
20241218,144900,51794205,516,516,516,516,1
20241218,144800,51793689,514,514,514,514,202
20241218,144700,51689861,516,516,516,516,0
20241218,144600,51689861,516,516,516,516,0
20241218,144500,51689861,516,516,516,516,0
20241218,144400,51689861,516,516,516,516,0
20241218,144300,51689861,516,516,516,516,0
20241218,144200,51689861,516,516,516,516,0
20241218,144100,51689861,516,516,516,516,0
20241218,144000,51689861,516,516,516,516,46
20241218,143900,51666125,516,516,516,516,0
20241218,143800,51666125,516,516,516,516,0
20241218,143700,51666125,516,516,516,516,0
20241218,143600,51666125,516,516,516,516,0
20241218,143500,51666125,516,516,516,516,10
20241218,143400,51660965,516,516,516,516,0
20241218,143300,51660965,516,516,516,516,0
20241218,143200,51660965,516,516,516,516,0
20241218,143100,51660965,516,516,516,516,0
20241218,143000,51660965,516,516,516,516,0
20241218,142900,51660965,516,516,516,516,0
20241218,142800,51660965,516,516,516,516,0
20241218,142700,51660965,516,516,516,516,8
20241218,142600,51656837,516,516,516,516,0
20241218,142500,51656837,516,516,516,516,0
20241218,142400,51656837,516,516,516,516,0
20241218,142300,51656837,516,516,516,516,2
20241218,142200,51655805,516,516,516,516,0
20241218,142100,51655805,516,516,516,516,1
20241218,142000,51655289,513,513,513,513,3115
20241218,141900,50057294,513,514,514,513,2001
20241218,141800,49030780,514,515,515,514,4
20241218,141700,49028723,514,514,514,514,0
20241218,141600,49028723,514,515,515,514,1867
20241218,141500,48069077,515,516,516,515,1036
20241218,141400,47535510,515,515,515,515,0
20241218,141300,47535510,515,515,515,515,0
20241218,141200,47535510,515,515,515,515,0
20241218,141100,47535510,515,515,515,515,301
20241218,141000,47380495,515,515,515,515,0
20241218,140900,47380495,515,515,515,515,0
20241218,140800,47380495,515,515,515,515,0
20241218,140700,47380495,515,515,515,515,0
20241218,140600,47380495,515,515,515,515,487
20241218,140500,47129690,515,515,515,515,201
20241218,140400,47026175,514,514,514,514,1
20241218,140300,47025661,515,515,515,515,1
20241218,140200,47025146,514,514,514,514,0
20241218,140100,47025146,514,514,514,514,0
20241218,140000,47025146,514,514,514,514,12
20241218,135900,47018978,514,514,514,514,873
20241218,135800,46570256,514,514,514,514,64
20241218,135700,46537360,514,514,514,514,0
20241218,135600,46537360,514,514,514,514,0
20241218,135500,46537360,514,514,514,514,0
20241218,135400,46537360,514,514,514,514,0
20241218,135300,46537360,514,514,514,514,0
20241218,135200,46537360,514,514,514,514,276
20241218,135100,46395496,514,514,514,514,0
20241218,135000,46395496,514,514,514,514,0
20241218,134900,46395496,514,513,514,513,23
20241218,134800,46383676,513,513,513,513,0
20241218,134700,46383676,513,513,513,513,0
20241218,134600,46383676,513,513,513,513,0
20241218,134500,46383676,513,513,513,513,0
20241218,134400,46383676,513,513,513,513,0
20241218,134300,46383676,513,514,514,513,2000
20241218,134200,45356676,513,513,513,513,0
20241218,134100,45356676,513,513,513,513,0
20241218,134000,45356676,513,513,513,513,2000
20241218,133900,44330676,512,512,512,512,279
20241218,133800,44187828,513,513,513,513,0
20241218,133700,44187828,513,513,513,513,0
20241218,133600,44187828,513,513,513,513,0
20241218,133500,44187828,513,513,513,513,0
20241218,133400,44187828,513,513,513,513,0
20241218,133300,44187828,513,513,513,513,10
20241218,133200,44182698,513,513,513,513,687
20241218,133100,43830267,513,513,513,513,6000
20241218,133000,40752267,515,515,515,515,0
20241218,132900,40752267,515,515,515,515,1010
20241218,132800,40232117,513,513,513,513,0
20241218,132700,40232117,513,513,513,513,0
20241218,132600,40232117,513,513,513,513,0
20241218,132500,40232117,513,513,513,513,0
20241218,132400,40232117,513,513,513,513,0
20241218,132300,40232117,513,513,513,513,0
20241218,132200,40232117,513,513,513,513,0
20241218,132100,40232117,513,513,513,513,0
20241218,132000,40232117,513,513,513,513,0
20241218,131900,40232117,513,513,513,513,18
20241218,131800,40222883,513,513,513,513,0
20241218,131700,40222883,513,513,513,513,100
20241218,131600,40171583,513,513,513,513,0
20241218,131500,40171583,513,513,513,513,0
20241218,131400,40171583,513,513,513,513,0
20241218,131300,40171583,513,514,514,513,10000
20241218,131200,35038414,514,516,516,514,11
20241218,131100,35032740,514,514,514,514,0
20241218,131000,35032740,514,514,514,514,0
20241218,130900,35032740,514,514,514,514,0
20241218,130800,35032740,514,514,514,514,0
20241218,130700,35032740,514,514,514,514,0
20241218,130600,35032740,514,514,514,514,6
20241218,130500,35029656,516,516,516,516,0
20241218,130400,35029656,516,516,516,516,10
20241218,130300,35024496,517,517,517,517,0
20241218,130200,35024496,517,517,517,517,0
20241218,130100,35024496,517,517,517,517,0
20241218,130000,35024496,517,517,517,517,0
20241218,125900,35024496,517,517,517,517,1
20241218,125800,35023979,517,517,517,517,0
20241218,125700,35023979,517,517,517,517,10
20241218,125600,35018809,514,514,514,514,0
20241218,125500,35018809,514,514,514,514,0
20241218,125400,35018809,514,515,515,514,3146
20241218,125300,33400390,515,516,516,515,2241
20241218,125200,32244237,517,517,517,517,0
20241218,125100,32244237,517,517,517,517,0
20241218,125000,32244237,517,517,517,517,0
20241218,124900,32244237,517,517,517,517,0
20241218,124800,32244237,517,517,517,517,0
20241218,124700,32244237,517,517,517,517,0
20241218,124600,32244237,517,517,517,517,0
20241218,124500,32244237,517,517,517,517,0
20241218,124400,32244237,517,517,517,517,0
20241218,124300,32244237,517,517,517,517,0
20241218,124200,32244237,517,517,517,517,0
20241218,124100,32244237,517,517,517,517,0
20241218,124000,32244237,517,517,517,517,5
20241218,123900,32241652,515,515,515,515,0
20241218,123800,32241652,515,515,515,515,0
20241218,123700,32241652,515,515,515,515,0
20241218,123600,32241652,515,515,515,515,0
20241218,123500,32241652,515,515,515,515,0
20241218,123400,32241652,515,515,515,515,0
20241218,123300,32241652,515,515,515,515,0
20241218,123200,32241652,515,515,515,515,0
20241218,123100,32241652,515,515,515,515,0
20241218,123000,32241652,515,515,515,515,0
20241218,122900,32241652,515,515,515,515,0
20241218,122800,32241652,515,515,515,515,0
20241218,122700,32241652,515,515,515,515,0
20241218,122600,32241652,515,515,515,515,0
20241218,122500,32241652,515,515,515,515,0
20241218,122400,32241652,515,515,515,515,2891
20241218,122300,30752787,515,515,515,515,1
20241218,122200,30752272,517,517,517,517,0
20241218,122100,30752272,517,517,517,517,0
20241218,122000,30752272,517,517,517,517,2865
20241218,121900,29271067,517,517,517,517,200
20241218,121800,29167667,518,518,518,518,0
20241218,121700,29167667,518,518,518,518,43
20241218,121600,29145393,517,516,517,516,2321
20241218,121500,27946317,516,516,516,516,0
20241218,121400,27946317,516,516,516,516,0
20241218,121300,27946317,516,516,516,516,0
20241218,121200,27946317,516,516,516,516,0
20241218,121100,27946317,516,516,516,516,0
20241218,121000,27946317,516,516,516,516,119
20241218,120900,27884913,517,517,517,517,0
20241218,120800,27884913,517,517,517,517,0
20241218,120700,27884913,517,517,517,517,10
20241218,120600,27879743,517,517,517,517,2
20241218,120500,27878709,517,517,517,517,0
20241218,120400,27878709,517,517,517,517,0
20241218,120300,27878709,517,517,517,517,6
20241218,120200,27875607,517,517,517,517,13
20241218,120100,27868886,517,517,517,517,0
20241218,120000,27868886,517,517,517,517,0
20241218,115900,27868886,517,517,517,517,2
20241218,115800,27867852,515,515,515,515,0
20241218,115700,27867852,515,515,515,515,0
20241218,115600,27867852,515,515,515,515,2000
20241218,115500,26837852,517,517,517,517,0
20241218,115400,26837852,517,517,517,517,0
20241218,115300,26837852,517,517,517,517,0
20241218,115200,26837852,517,517,517,517,0
20241218,115100,26837852,517,517,517,517,0
20241218,115000,26837852,517,517,517,517,1
20241218,114900,26837335,517,517,517,517,0
20241218,114800,26837335,517,517,517,517,0
20241218,114700,26837335,517,517,517,517,0
20241218,114600,26837335,517,517,517,517,780
20241218,114500,26434075,517,516,517,516,4229
20241218,114400,24249911,516,516,516,516,0
20241218,114300,24249911,516,516,516,516,0
20241218,114200,24249911,516,516,516,516,0
20241218,114100,24249911,516,516,516,516,0
20241218,114000,24249911,516,516,516,516,0
20241218,113900,24249911,516,516,516,516,0
20241218,113800,24249911,516,516,516,516,0
20241218,113700,24249911,516,516,516,516,0
20241218,113600,24249911,516,516,516,516,0
20241218,113500,24249911,516,516,516,516,9
20241218,113400,24245267,516,516,516,516,0
20241218,113300,24245267,516,516,516,516,0
20241218,113200,24245267,516,516,516,516,0
20241218,113100,24245267,516,516,516,516,0
20241218,113000,24245267,516,516,516,516,0
20241218,112900,24245267,516,516,516,516,0
20241218,112800,24245267,516,516,516,516,0
20241218,112700,24245267,516,516,516,516,0
20241218,112600,24245267,516,516,516,516,10
20241218,112500,24240107,514,514,514,514,0
20241218,112400,24240107,514,514,514,514,0
20241218,112300,24240107,514,514,514,514,1000
20241218,112200,23726107,514,514,514,514,0
20241218,112100,23726107,514,514,514,514,0
20241218,112000,23726107,514,514,514,514,0
20241218,111900,23726107,514,514,514,514,0
20241218,111800,23726107,514,514,514,514,0
20241218,111700,23726107,514,514,514,514,298
20241218,111600,23572935,515,515,515,515,252
20241218,111500,23443155,516,515,516,515,505
20241218,111400,23183075,516,516,516,516,0
20241218,111300,23183075,516,516,516,516,0
20241218,111200,23183075,516,516,516,516,0
20241218,111100,23183075,516,516,516,516,0
20241218,111000,23183075,516,516,516,516,0
20241218,110900,23183075,516,516,516,516,0
20241218,110800,23183075,516,516,516,516,0
20241218,110700,23183075,516,516,516,516,0
20241218,110600,23183075,516,516,516,516,0
20241218,110500,23183075,516,516,516,516,10
20241218,110400,23177915,514,514,514,514,0
20241218,110300,23177915,514,514,514,514,0
20241218,110200,23177915,514,514,514,514,0
20241218,110100,23177915,514,515,515,514,200
20241218,110000,23075038,516,516,516,516,0
20241218,105900,23075038,516,516,516,516,0
20241218,105800,23075038,516,516,516,516,0
20241218,105700,23075038,516,516,516,516,0
20241218,105600,23075038,516,516,516,516,0
20241218,105500,23075038,516,516,516,516,0
20241218,105400,23075038,516,516,516,516,25
20241218,105300,23062138,516,516,516,516,0
20241218,105200,23062138,516,516,516,516,100
20241218,105100,23010538,516,516,516,516,200
20241218,105000,22907338,516,516,516,516,0
20241218,104900,22907338,516,516,516,516,0
20241218,104800,22907338,516,516,516,516,0
20241218,104700,22907338,516,516,516,516,0
20241218,104600,22907338,516,516,516,516,0
20241218,104500,22907338,516,516,516,516,0
20241218,104400,22907338,516,516,516,516,0
20241218,104300,22907338,516,516,516,516,0
20241218,104200,22907338,516,516,516,516,0
20241218,104100,22907338,516,516,516,516,0
20241218,104000,22907338,516,516,516,516,0
20241218,103900,22907338,516,516,516,516,10
20241218,103800,22902178,514,514,514,514,37
20241218,103700,22883160,516,516,516,516,0
20241218,103600,22883160,516,516,516,516,0
20241218,103500,22883160,516,516,516,516,1
20241218,103400,22882644,513,513,513,513,0
20241218,103300,22882644,513,516,516,513,10000
20241218,103200,17744322,516,517,517,516,530
20241218,103100,17470652,517,517,517,517,417
20241218,103000,17255063,518,518,518,518,1
20241218,102900,17254545,518,518,518,518,10
20241218,102800,17249365,517,517,517,517,0
20241218,102700,17249365,517,517,517,517,1500
20241218,102600,16473865,517,517,517,517,10
20241218,102500,16468695,517,517,517,517,1
20241218,102400,16468178,516,516,516,516,0
20241218,102300,16468178,516,516,516,516,357
20241218,102200,16283966,516,516,516,516,0
20241218,102100,16283966,516,516,516,516,2
20241218,102000,16282934,516,516,516,516,0
20241218,101900,16282934,516,516,516,516,0
20241218,101800,16282934,516,516,516,516,0
20241218,101700,16282934,516,515,516,515,466
20241218,101600,16042934,516,516,516,516,21
20241218,101500,16032098,516,516,516,516,2
20241218,101400,16031066,516,516,516,516,1
20241218,101300,16030550,516,516,516,516,0
20241218,101200,16030550,516,516,516,516,0
20241218,101100,16030550,516,516,516,516,0
20241218,101000,16030550,516,516,516,516,10
20241218,100900,16025390,516,516,516,516,0
20241218,100800,16025390,516,516,516,516,0
20241218,100700,16025390,516,516,516,516,0
20241218,100600,16025390,516,516,516,516,21
20241218,100500,16014554,516,516,516,516,2
20241218,100400,16013522,515,515,515,515,0
20241218,100300,16013522,515,515,515,515,74
20241218,100200,15975412,515,515,515,515,0
20241218,100100,15975412,515,515,515,515,0
20241218,100000,15975412,515,515,515,515,400
20241218,095900,15769412,516,516,516,516,2
20241218,095800,15768380,516,516,516,516,30
20241218,095700,15752900,516,516,516,516,0
20241218,095600,15752900,516,516,516,516,0
20241218,095500,15752900,516,516,516,516,100
20241218,095400,15701300,517,517,517,517,0
20241218,095300,15701300,517,517,517,517,1
20241218,095200,15700783,517,517,517,517,0
20241218,095100,15700783,517,517,517,517,0
20241218,095000,15700783,517,517,517,517,0
20241218,094900,15700783,517,517,517,517,0
20241218,094800,15700783,517,517,517,517,0
20241218,094700,15700783,517,517,517,517,0
20241218,094600,15700783,517,517,517,517,0
20241218,094500,15700783,517,517,517,517,20
20241218,094400,15690443,517,517,517,517,23
20241218,094300,15678552,517,517,517,517,101
20241218,094200,15626335,517,516,517,516,1074
20241218,094100,15072086,516,516,516,516,157
20241218,094000,14991074,514,514,514,514,1010
20241218,093900,14471934,516,516,516,516,0
20241218,093800,14471934,516,514,516,514,105
20241218,093700,14417764,514,514,514,514,0
20241218,093600,14417764,514,514,514,514,0
20241218,093500,14417764,514,514,514,514,0
20241218,093400,14417764,514,514,514,514,500
20241218,093300,14160764,515,515,515,515,1120
20241218,093200,13583964,515,516,516,515,4
20241218,093100,13581902,517,517,517,517,0
20241218,093000,13581902,517,514,517,514,64
20241218,092900,13548950,514,514,514,514,0
20241218,092800,13548950,514,514,514,514,60
20241218,092700,13518110,514,514,514,514,385
20241218,092600,13320220,514,514,514,514,0
20241218,092500,13320220,514,514,514,514,3000
20241218,092400,11778220,514,514,514,514,2034
20241218,092300,10732744,514,515,515,514,5621
20241218,092200,7839518,515,515,515,515,41
20241218,092100,7818403,515,515,515,515,35
20241218,092000,7800378,515,515,515,515,0
20241218,091900,7800378,515,515,515,515,1781
20241218,091800,6883163,516,516,516,516,4
20241218,091700,6881099,519,519,519,519,0
20241218,091600,6881099,519,515,519,515,2258
20241218,091500,5718225,515,517,519,515,891
20241218,091400,5258546,521,521,521,521,0
20241218,091300,5258546,521,521,521,521,0
20241218,091200,5258546,521,521,521,521,0
20241218,091100,5258546,521,521,521,521,0
20241218,091000,5258546,521,521,521,521,0
20241218,090900,5258546,521,521,521,521,0
20241218,090800,5258546,521,521,521,521,0
20241218,090700,5258546,521,521,521,521,1
20241218,090600,5258025,516,516,516,516,1
20241218,090500,5257509,522,522,522,522,0
20241218,090400,5257509,522,520,522,520,50
20241218,090300,5231421,515,522,522,515,6
20241218,090200,5228324,516,515,524,515,4001
20241218,090100,3166800,525,525,525,525,0
20241218,090000,3166800,525,525,525,525,6032