KissMeData/002240/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,183600,415392510,18300,18300,18300,18300,563
20241204,183500,415392510,18300,18300,18300,18300,0
20241204,183400,415392510,18300,18300,18300,18300,0
20241204,183300,415392510,18300,18300,18300,18300,0
20241204,183200,415392510,18300,18300,18300,18300,0
20241204,183100,415392510,18300,18300,18300,18300,0
20241204,183000,415392510,18300,18300,18300,18300,0
20241204,182900,415392510,18300,18300,18300,18300,0
20241204,182800,415392510,18300,18300,18300,18300,0
20241204,182700,415392510,18300,18300,18300,18300,0
20241204,182600,415392510,18300,18300,18300,18300,0
20241204,182500,415392510,18300,18300,18300,18300,0
20241204,182400,415392510,18300,18300,18300,18300,0
20241204,182300,415392510,18300,18300,18300,18300,0
20241204,182200,415392510,18300,18300,18300,18300,0
20241204,182100,415392510,18300,18300,18300,18300,0
20241204,182000,415392510,18300,18300,18300,18300,0
20241204,181900,415392510,18300,18300,18300,18300,0
20241204,181800,415392510,18300,18300,18300,18300,0
20241204,181700,415392510,18300,18300,18300,18300,0
20241204,181600,415392510,18300,18300,18300,18300,0
20241204,181500,415392510,18300,18300,18300,18300,0
20241204,181400,415392510,18300,18300,18300,18300,0
20241204,181300,415392510,18300,18300,18300,18300,0
20241204,181200,415392510,18300,18300,18300,18300,0
20241204,181100,415392510,18300,18300,18300,18300,0
20241204,181000,415392510,18300,18300,18300,18300,0
20241204,180900,415392510,18300,18300,18300,18300,0
20241204,180800,415392510,18300,18300,18300,18300,0
20241204,180700,415392510,18300,18300,18300,18300,0
20241204,180600,415392510,18300,18300,18300,18300,563
20241204,180500,415392510,18300,18300,18300,18300,0
20241204,180400,415392510,18300,18300,18300,18300,0
20241204,180300,415392510,18300,18300,18300,18300,0
20241204,180200,415392510,18300,18300,18300,18300,0
20241204,180100,415392510,18300,18300,18300,18300,0
20241204,180000,415392510,18300,18300,18300,18300,0
20241204,175900,415392510,18300,18300,18300,18300,0
20241204,175800,415392510,18300,18300,18300,18300,0
20241204,175700,415392510,18300,18300,18300,18300,0
20241204,175600,415392510,18300,18300,18300,18300,0
20241204,175500,415392510,18300,18300,18300,18300,0
20241204,175400,415392510,18300,18300,18300,18300,0
20241204,175300,415392510,18300,18300,18300,18300,0
20241204,175200,415392510,18300,18300,18300,18300,0
20241204,175100,415392510,18300,18300,18300,18300,0
20241204,175000,415392510,18300,18300,18300,18300,0
20241204,174900,415392510,18300,18300,18300,18300,0
20241204,174800,415392510,18300,18300,18300,18300,0
20241204,174700,415392510,18300,18300,18300,18300,0
20241204,174600,415392510,18300,18300,18300,18300,0
20241204,174500,415392510,18300,18300,18300,18300,0
20241204,174400,415392510,18300,18300,18300,18300,0
20241204,174300,415392510,18300,18300,18300,18300,0
20241204,174200,415392510,18300,18300,18300,18300,0
20241204,174100,415392510,18300,18300,18300,18300,0
20241204,174000,415392510,18300,18300,18300,18300,0
20241204,173900,415392510,18300,18300,18300,18300,0
20241204,173800,415392510,18300,18300,18300,18300,0
20241204,173700,415392510,18300,18300,18300,18300,0
20241204,173600,415392510,18300,18300,18300,18300,563
20241204,173500,415392510,18300,18300,18300,18300,0
20241204,173400,415392510,18300,18300,18300,18300,0
20241204,173300,415392510,18300,18300,18300,18300,0
20241204,173200,415392510,18300,18300,18300,18300,0
20241204,173100,415392510,18300,18300,18300,18300,0
20241204,173000,415392510,18300,18300,18300,18300,0
20241204,172900,415392510,18300,18300,18300,18300,0
20241204,172800,415392510,18300,18300,18300,18300,0
20241204,172700,415392510,18300,18300,18300,18300,0
20241204,172600,415392510,18300,18300,18300,18300,0
20241204,172500,415392510,18300,18300,18300,18300,0
20241204,172400,415392510,18300,18300,18300,18300,0
20241204,172300,415392510,18300,18300,18300,18300,0
20241204,172200,415392510,18300,18300,18300,18300,0
20241204,172100,415392510,18300,18300,18300,18300,0
20241204,172000,415392510,18300,18300,18300,18300,0
20241204,171900,415392510,18300,18300,18300,18300,0
20241204,171800,415392510,18300,18300,18300,18300,0
20241204,171700,415392510,18300,18300,18300,18300,0
20241204,171600,415392510,18300,18300,18300,18300,0
20241204,171500,415392510,18300,18300,18300,18300,0
20241204,171400,415392510,18300,18300,18300,18300,0
20241204,171300,415392510,18300,18300,18300,18300,0
20241204,171200,415392510,18300,18300,18300,18300,0
20241204,171100,415392510,18300,18300,18300,18300,0
20241204,171000,415392510,18300,18300,18300,18300,0
20241204,170900,415392510,18300,18300,18300,18300,0
20241204,170800,415392510,18300,18300,18300,18300,0
20241204,170700,415392510,18300,18300,18300,18300,0
20241204,170600,415392510,18300,18300,18300,18300,563
20241204,170500,415392510,18300,18300,18300,18300,0
20241204,170400,415392510,18300,18300,18300,18300,0
20241204,170300,415392510,18300,18300,18300,18300,0
20241204,170200,415392510,18300,18300,18300,18300,0
20241204,170100,415392510,18300,18300,18300,18300,0
20241204,170000,415392510,18300,18300,18300,18300,0
20241204,165900,415392510,18300,18300,18300,18300,0
20241204,165800,415392510,18300,18300,18300,18300,0
20241204,165700,415392510,18300,18300,18300,18300,0
20241204,165600,415392510,18300,18300,18300,18300,0
20241204,165500,415392510,18300,18300,18300,18300,0
20241204,165400,415392510,18300,18300,18300,18300,0
20241204,165300,415392510,18300,18300,18300,18300,0
20241204,165200,415392510,18300,18300,18300,18300,0
20241204,165100,415392510,18300,18300,18300,18300,0
20241204,165000,415392510,18300,18300,18300,18300,0
20241204,164900,415392510,18300,18300,18300,18300,0
20241204,164800,415392510,18300,18300,18300,18300,0
20241204,164700,415392510,18300,18300,18300,18300,0
20241204,164600,415392510,18300,18300,18300,18300,0
20241204,164500,415392510,18300,18300,18300,18300,0
20241204,164400,415392510,18300,18300,18300,18300,0
20241204,164300,415392510,18300,18300,18300,18300,0
20241204,164200,415392510,18300,18300,18300,18300,0
20241204,164100,415392510,18300,18300,18300,18300,0
20241204,164000,415392510,18300,18300,18300,18300,0
20241204,163900,415392510,18300,18300,18300,18300,0
20241204,163800,415392510,18300,18300,18300,18300,0
20241204,163700,415392510,18300,18300,18300,18300,0
20241204,163600,415392510,18300,18300,18300,18300,563
20241204,163500,415392510,18300,18300,18300,18300,0
20241204,163400,415392510,18300,18300,18300,18300,0
20241204,163300,415392510,18300,18300,18300,18300,0
20241204,163200,415392510,18300,18300,18300,18300,0
20241204,163100,415392510,18300,18300,18300,18300,0
20241204,163000,415392510,18300,18300,18300,18300,0
20241204,162900,415392510,18300,18300,18300,18300,0
20241204,162800,415392510,18300,18300,18300,18300,0
20241204,162700,415392510,18300,18300,18300,18300,0
20241204,162600,415392510,18300,18300,18300,18300,0
20241204,162500,415392510,18300,18300,18300,18300,0
20241204,162400,415392510,18300,18300,18300,18300,0
20241204,162300,415392510,18300,18300,18300,18300,0
20241204,162200,415392510,18300,18300,18300,18300,0
20241204,162100,415392510,18300,18300,18300,18300,0
20241204,162000,415392510,18300,18300,18300,18300,0
20241204,161900,415392510,18300,18300,18300,18300,0
20241204,161800,415392510,18300,18300,18300,18300,0
20241204,161700,415392510,18300,18300,18300,18300,0
20241204,161600,415392510,18300,18300,18300,18300,0
20241204,161500,415392510,18300,18300,18300,18300,0
20241204,161400,415392510,18300,18300,18300,18300,0
20241204,161300,415392510,18300,18300,18300,18300,0
20241204,161200,415392510,18300,18300,18300,18300,0
20241204,161100,415392510,18300,18300,18300,18300,0
20241204,161000,415392510,18300,18300,18300,18300,0
20241204,160900,415392510,18300,18300,18300,18300,0
20241204,160800,415392510,18300,18300,18300,18300,0
20241204,160700,415392510,18300,18300,18300,18300,0
20241204,160600,415392510,18300,18300,18300,18300,563
20241204,160500,415392510,18300,18300,18300,18300,0
20241204,160400,415392510,18300,18300,18300,18300,0
20241204,160300,415392510,18300,18300,18300,18300,0
20241204,160200,415392510,18300,18300,18300,18300,0
20241204,160100,415392510,18300,18300,18300,18300,0
20241204,160000,415392510,18300,18300,18300,18300,0
20241204,155900,415392510,18300,18300,18300,18300,0
20241204,155800,415392510,18300,18300,18300,18300,0
20241204,155700,415392510,18300,18300,18300,18300,0
20241204,155600,415392510,18300,18300,18300,18300,0
20241204,155500,415392510,18300,18300,18300,18300,0
20241204,155400,415392510,18300,18300,18300,18300,0
20241204,155300,415392510,18300,18300,18300,18300,0
20241204,155200,415392510,18300,18300,18300,18300,0
20241204,155100,415392510,18300,18300,18300,18300,0
20241204,155000,415392510,18300,18300,18300,18300,0
20241204,154900,415392510,18300,18300,18300,18300,0
20241204,154800,415392510,18300,18300,18300,18300,0
20241204,154700,415392510,18300,18300,18300,18300,0
20241204,154600,415392510,18300,18300,18300,18300,0
20241204,154500,415392510,18300,18300,18300,18300,0
20241204,154400,415392510,18300,18300,18300,18300,0
20241204,154300,415392510,18300,18300,18300,18300,0
20241204,154200,415392510,18300,18300,18300,18300,0
20241204,154100,415392510,18300,18300,18300,18300,0
20241204,154000,415392510,18300,18300,18300,18300,0
20241204,153900,415392510,18300,18300,18300,18300,0
20241204,153800,415392510,18300,18300,18300,18300,0
20241204,153700,415392510,18300,18300,18300,18300,0
20241204,153600,415392510,18300,18300,18300,18300,563
20241204,153500,415392510,18300,18300,18300,18300,0
20241204,153400,415392510,18300,18300,18300,18300,0
20241204,153300,415392510,18300,18300,18300,18300,0
20241204,153200,415392510,18300,18300,18300,18300,0
20241204,153100,415392510,18300,18300,18300,18300,0
20241204,153000,415392510,18300,18300,18300,18300,563
20241204,152900,405089610,18300,18300,18300,18300,0
20241204,152800,405089610,18300,18300,18300,18300,0
20241204,152700,405089610,18300,18300,18300,18300,0
20241204,152600,405089610,18300,18300,18300,18300,0
20241204,152500,405089610,18300,18300,18300,18300,0
20241204,152400,405089610,18300,18300,18300,18300,0
20241204,152300,405089610,18300,18300,18300,18300,0
20241204,152200,405089610,18300,18300,18300,18300,0
20241204,152100,405089610,18300,18300,18300,18300,0
20241204,152000,405089610,18300,18300,18300,18300,0
20241204,151900,405089610,18300,18140,18300,18130,278
20241204,151800,400024340,18260,18170,18260,18140,98
20241204,151700,398246330,18290,18290,18290,18290,0
20241204,151600,398246330,18290,18270,18290,18160,113
20241204,151500,396189190,18290,18290,18290,18290,0
20241204,151400,396189190,18290,18150,18290,18150,4
20241204,151300,396116450,18300,18210,18300,18210,220
20241204,151200,392104750,18200,18130,18210,18120,208
20241204,151100,388333290,18120,18120,18120,18120,52
20241204,151000,387391050,18130,18130,18130,18130,9
20241204,150900,387227880,18210,18210,18210,18210,1
20241204,150800,387209670,18120,18140,18140,18120,38
20241204,150700,386521030,18150,18150,18150,18150,31
20241204,150600,385958380,18220,18220,18220,18150,5
20241204,150500,385867490,18160,18170,18220,18160,7
20241204,150400,385740260,18270,18270,18270,18270,0
20241204,150300,385740260,18270,18270,18270,18270,0
20241204,150200,385740260,18270,18270,18270,18270,0
20241204,150100,385740260,18270,18270,18270,18270,0
20241204,150000,385740260,18270,18270,18270,18270,5
20241204,145900,385648910,18310,18310,18310,18310,0
20241204,145800,385648910,18310,18310,18310,18310,0
20241204,145700,385648910,18310,18310,18310,18310,0
20241204,145600,385648910,18310,18310,18310,18310,0
20241204,145500,385648910,18310,18310,18310,18310,1
20241204,145400,385630600,18310,18310,18310,18310,1
20241204,145300,385612290,18150,18150,18150,18150,1
20241204,145200,385594140,18310,18310,18310,18310,0
20241204,145100,385594140,18310,18310,18310,18310,0
20241204,145000,385594140,18310,18110,18310,18110,652
20241204,144900,373724390,18110,18110,18110,18110,0
20241204,144800,373724390,18110,18110,18110,18110,0
20241204,144700,373724390,18110,18110,18110,18110,32
20241204,144600,373144870,18100,18100,18100,18100,0
20241204,144500,373144870,18100,18100,18100,18100,0
20241204,144400,373144870,18100,18100,18100,18100,0
20241204,144300,373144870,18100,18110,18110,18100,32
20241204,144200,372565520,18100,18100,18100,18100,0
20241204,144100,372565520,18100,18120,18120,18100,468
20241204,144000,364092020,18120,18120,18120,18120,0
20241204,143900,364092020,18120,18120,18120,18120,0
20241204,143800,364092020,18120,18130,18130,18120,34
20241204,143700,363475930,18140,18140,18140,18140,1
20241204,143600,363457790,18150,18150,18150,18150,4
20241204,143500,363385190,18160,18160,18160,18160,1
20241204,143400,363367030,18160,18160,18160,18160,0
20241204,143300,363367030,18160,18160,18160,18160,0
20241204,143200,363367030,18160,18160,18160,18160,0
20241204,143100,363367030,18160,18160,18160,18160,0
20241204,143000,363367030,18160,18160,18160,18160,2
20241204,142900,363330710,18120,18120,18120,18120,3
20241204,142800,363276350,18120,18120,18120,18120,1045
20241204,142700,344340950,18120,18120,18120,18120,0
20241204,142600,344340950,18120,18120,18120,18120,0
20241204,142500,344340950,18120,18120,18120,18120,0
20241204,142400,344340950,18120,18120,18120,18120,0
20241204,142300,344340950,18120,18120,18120,18120,4
20241204,142200,344268470,18120,18120,18120,18120,0
20241204,142100,344268470,18120,18120,18120,18120,0
20241204,142000,344268470,18120,18120,18120,18120,10
20241204,141900,344087270,18100,18100,18100,18100,160
20241204,141800,341191270,18100,18100,18100,18100,0
20241204,141700,341191270,18100,18110,18120,18100,293
20241204,141600,335885210,18100,18120,18120,18100,509
20241204,141500,326666850,18120,18120,18120,18120,110
20241204,141400,324673650,18120,18120,18120,18120,81
20241204,141300,323205930,18120,18150,18150,18120,551
20241204,141200,313220800,18140,18140,18140,18140,0
20241204,141100,313220800,18140,18140,18140,18140,0
20241204,141000,313220800,18140,18140,18140,18140,0
20241204,140900,313220800,18140,18140,18140,18140,0
20241204,140800,313220800,18140,18140,18140,18140,0
20241204,140700,313220800,18140,18140,18140,18140,0
20241204,140600,313220800,18140,18140,18140,18140,0
20241204,140500,313220800,18140,18140,18140,18140,1
20241204,140400,313202660,18130,18140,18140,18130,94
20241204,140300,311498430,18130,18160,18160,18130,1303
20241204,140200,287859880,18160,18160,18160,18160,0
20241204,140100,287859880,18160,18160,18160,18160,5
20241204,140000,287769080,18160,18160,18160,18160,0
20241204,135900,287769080,18160,18160,18160,18160,0
20241204,135800,287769080,18160,18160,18160,18160,0
20241204,135700,287769080,18160,18160,18160,18160,5
20241204,135600,287678280,18150,18150,18150,18150,7
20241204,135500,287551230,18150,18150,18150,18150,0
20241204,135400,287551230,18150,18150,18150,18150,0
20241204,135300,287551230,18150,18150,18150,18150,0
20241204,135200,287551230,18150,18150,18150,18150,0
20241204,135100,287551230,18150,18150,18150,18150,0
20241204,135000,287551230,18150,18150,18150,18150,51
20241204,134900,286625580,18150,18150,18150,18150,15
20241204,134800,286353330,18160,18170,18170,18160,15
20241204,134700,286080920,18170,18170,18170,18170,2
20241204,134600,286044580,18180,18180,18180,18180,0
20241204,134500,286044580,18180,18180,18180,18180,0
20241204,134400,286044580,18180,18190,18190,18180,168
20241204,134300,282990320,18190,18190,18190,18190,0
20241204,134200,282990320,18190,18190,18190,18190,0
20241204,134100,282990320,18190,18190,18190,18190,0
20241204,134000,282990320,18190,18190,18190,18190,0
20241204,133900,282990320,18190,18190,18190,18190,0
20241204,133800,282990320,18190,18190,18190,18190,0
20241204,133700,282990320,18190,18190,18190,18190,25
20241204,133600,282535570,18190,18190,18190,18190,0
20241204,133500,282535570,18190,18190,18190,18190,0
20241204,133400,282535570,18190,18190,18190,18190,0
20241204,133300,282535570,18190,18190,18190,18190,50
20241204,133200,281626070,18190,18190,18190,18190,0
20241204,133100,281626070,18190,18190,18190,18190,0
20241204,133000,281626070,18190,18190,18190,18190,0
20241204,132900,281626070,18190,18190,18190,18190,0
20241204,132800,281626070,18190,18190,18190,18190,0
20241204,132700,281626070,18190,18190,18190,18190,1
20241204,132600,281607880,18140,18140,18140,18140,0
20241204,132500,281607880,18140,18150,18150,18140,406
20241204,132400,274239090,18150,18150,18150,18150,23
20241204,132300,273821640,18150,18150,18150,18150,0
20241204,132200,273821640,18150,18150,18150,18150,0
20241204,132100,273821640,18150,18150,18150,18150,0
20241204,132000,273821640,18150,18150,18150,18150,640
20241204,131900,262205640,18150,18150,18150,18150,0
20241204,131800,262205640,18150,18150,18150,18150,0
20241204,131700,262205640,18150,18150,18150,18150,0
20241204,131600,262205640,18150,18150,18150,18150,0
20241204,131500,262205640,18150,18150,18150,18150,0
20241204,131400,262205640,18150,18150,18150,18150,4
20241204,131300,262133040,18140,18140,18140,18140,0
20241204,131200,262133040,18140,18140,18140,18140,0
20241204,131100,262133040,18140,18140,18140,18140,0
20241204,131000,262133040,18140,18140,18140,18140,10
20241204,130900,261951640,18190,18160,18190,18160,31
20241204,130800,261388350,18140,18140,18140,18140,72
20241204,130700,260082270,18140,18140,18140,18130,55
20241204,130600,259084740,18140,18140,18140,18140,0
20241204,130500,259084740,18140,18140,18140,18140,0
20241204,130400,259084740,18140,18140,18140,18140,0
20241204,130300,259084740,18140,18140,18140,18140,0
20241204,130200,259084740,18140,18140,18140,18140,18
20241204,130100,258758220,18140,18140,18140,18140,0
20241204,130000,258758220,18140,18140,18140,18140,1
20241204,125900,258740080,18140,18140,18140,18140,1
20241204,125800,258721940,18140,18140,18140,18140,5
20241204,125700,258631240,18140,18140,18140,18140,0
20241204,125600,258631240,18140,18140,18140,18140,0
20241204,125500,258631240,18140,18140,18140,18140,1
20241204,125400,258613100,18140,18140,18140,18140,1
20241204,125300,258594960,18120,18120,18120,18120,30
20241204,125200,258051360,18120,18120,18120,18120,54
20241204,125100,257072880,18130,18120,18130,18120,52
20241204,125000,256130140,18130,18130,18130,18130,1
20241204,124900,256112010,18130,18130,18130,18130,0
20241204,124800,256112010,18130,18130,18130,18130,1
20241204,124700,256093880,18130,18130,18130,18130,1
20241204,124600,256075750,18120,18120,18120,18120,0
20241204,124500,256075750,18120,18140,18140,18120,26
20241204,124400,255604380,18140,18140,18140,18140,256
20241204,124300,250960540,18130,18140,18140,18130,62
20241204,124200,249836470,18140,18140,18140,18140,0
20241204,124100,249836470,18140,18140,18140,18140,1
20241204,124000,249818330,18140,18140,18140,18140,21
20241204,123900,249437390,18140,18140,18140,18140,0
20241204,123800,249437390,18140,18140,18140,18140,1
20241204,123700,249419250,18150,18170,18180,18150,64
20241204,123600,248257100,18170,18170,18170,18170,1
20241204,123500,248238930,18180,18180,18180,18180,0
20241204,123400,248238930,18180,18170,18180,18160,64
20241204,123300,247075530,18180,18170,18180,18170,20
20241204,123200,246712030,18170,18180,18180,18170,4
20241204,123100,246639340,18180,18180,18180,18180,3
20241204,123000,246584800,18180,18180,18180,18180,24
20241204,122900,246148480,18150,18150,18150,18150,0
20241204,122800,246148480,18150,18150,18150,18150,1
20241204,122700,246130330,18150,18190,18190,18150,11
20241204,122600,245930640,18190,18190,18190,18190,1
20241204,122500,245912450,18190,18190,18190,18190,0
20241204,122400,245912450,18190,18190,18190,18190,0
20241204,122300,245912450,18190,18190,18190,18190,0
20241204,122200,245912450,18190,18190,18190,18190,0
20241204,122100,245912450,18190,18190,18190,18190,1
20241204,122000,245894260,18120,18120,18120,18120,0
20241204,121900,245894260,18120,18120,18120,18120,58
20241204,121800,244843300,18110,18140,18140,18110,700
20241204,121700,232158000,18200,18200,18200,18200,0
20241204,121600,232158000,18200,18200,18200,18200,0
20241204,121500,232158000,18200,18200,18200,18200,1
20241204,121400,232139800,18130,18140,18140,18130,1495
20241204,121300,205025500,18200,18200,18200,18200,0
20241204,121200,205025500,18200,18200,18200,18200,0
20241204,121100,205025500,18200,18200,18200,18200,0
20241204,121000,205025500,18200,18200,18200,18200,1
20241204,120900,205007300,18140,18140,18140,18140,0
20241204,120800,205007300,18140,18140,18140,18140,1
20241204,120700,204989160,18140,18140,18140,18140,0
20241204,120600,204989160,18140,18150,18150,18140,95
20241204,120500,203265610,18160,18190,18190,18160,32
20241204,120400,202683620,18200,18200,18200,18200,1
20241204,120300,202665420,18190,18190,18190,18190,0
20241204,120200,202665420,18190,18190,18190,18190,0
20241204,120100,202665420,18190,18190,18190,18190,0
20241204,120000,202665420,18190,18190,18190,18190,1
20241204,115900,202647230,18190,18190,18190,18190,24
20241204,115800,202210670,18180,18180,18180,18180,1
20241204,115700,202192490,18180,18180,18180,18180,57
20241204,115600,201156230,18170,18180,18180,18170,2
20241204,115500,201119880,18140,18140,18140,18140,1
20241204,115400,201101740,18180,18180,18180,18180,5
20241204,115300,201010840,18180,18150,18180,18140,31
20241204,115200,200448210,18150,18150,18150,18150,20
20241204,115100,200085210,18150,18150,18150,18150,0
20241204,115000,200085210,18150,18150,18150,18150,0
20241204,114900,200085210,18150,18150,18150,18150,32
20241204,114800,199504410,18150,18220,18220,18150,19
20241204,114700,199159490,18140,18170,18170,18140,2088
20241204,114600,161249940,18230,18230,18230,18230,0
20241204,114500,161249940,18230,18230,18230,18230,0
20241204,114400,161249940,18230,18230,18230,18230,0
20241204,114300,161249940,18230,18230,18230,18230,0
20241204,114200,161249940,18230,18230,18230,18230,1
20241204,114100,161231710,18170,18170,18170,18170,0
20241204,114000,161231710,18170,18170,18170,18170,30
20241204,113900,160686610,18180,18180,18180,18180,13
20241204,113800,160450270,18230,18230,18230,18230,10
20241204,113700,160267970,18230,18230,18230,18230,1
20241204,113600,160249740,18190,18190,18190,18190,1
20241204,113500,160231550,18180,18180,18180,18180,20
20241204,113400,159867950,18190,18190,18190,18190,4
20241204,113300,159795190,18190,18240,18240,18170,71
20241204,113200,158504020,18180,18180,18180,18180,22
20241204,113100,158104060,18240,18240,18240,18240,1
20241204,113000,158085820,18240,18240,18240,18240,0
20241204,112900,158085820,18240,18240,18240,18240,0
20241204,112800,158085820,18240,18240,18240,18240,68
20241204,112700,156845500,18240,18240,18240,18240,0
20241204,112600,156845500,18240,18240,18240,18240,0
20241204,112500,156845500,18240,18240,18240,18240,1
20241204,112400,156827260,18170,18170,18170,18170,47
20241204,112300,155973270,18240,18240,18240,18240,0
20241204,112200,155973270,18240,18240,18240,18240,0
20241204,112100,155973270,18240,18240,18240,18240,0
20241204,112000,155973270,18240,18240,18240,18240,1
20241204,111900,155955030,18170,18170,18170,18170,0
20241204,111800,155955030,18170,18170,18170,18170,0
20241204,111700,155955030,18170,18180,18180,18170,100
20241204,111600,154137720,18240,18240,18240,18240,1
20241204,111500,154119480,18240,18240,18240,18240,1
20241204,111400,154101240,18240,18240,18240,18240,1
20241204,111300,154083000,18240,18170,18240,18170,24
20241204,111200,153646780,18170,18170,18170,18170,0
20241204,111100,153646780,18170,18170,18170,18170,7
20241204,111000,153519590,18170,18180,18180,18170,146
20241204,110900,150866670,18170,18240,18240,18170,44
20241204,110800,150067090,18250,18220,18250,18220,5
20241204,110700,149975900,18200,18190,18200,18190,19
20241204,110600,149630280,18250,18170,18280,18170,73
20241204,110500,148303590,18290,18170,18290,18160,250
20241204,110400,143759060,18250,18250,18250,18250,0
20241204,110300,143759060,18250,18250,18250,18250,1
20241204,110200,143740810,18270,18270,18270,18270,0
20241204,110100,143740810,18270,18190,18270,18170,50
20241204,110000,142831940,18220,18220,18220,18220,1
20241204,105900,142813720,18280,18280,18280,18280,2
20241204,105800,142777160,18290,18290,18290,18290,101
20241204,105700,140929870,18290,18290,18290,18290,0
20241204,105600,140929870,18290,18290,18290,18290,1
20241204,105500,140911580,18280,18280,18280,18280,1
20241204,105400,140893300,18290,18290,18290,18290,0
20241204,105300,140893300,18290,18290,18290,18290,1
20241204,105200,140875010,18170,18200,18290,18170,39
20241204,105100,140165950,18290,18290,18290,18290,0
20241204,105000,140165950,18290,18200,18290,18200,3
20241204,104900,140111260,18290,18290,18290,18290,0
20241204,104800,140111260,18290,18290,18290,18290,10
20241204,104700,139928360,18290,18290,18290,18290,1
20241204,104600,139910070,18290,18270,18290,18270,3
20241204,104500,139855240,18300,18300,18300,18300,0
20241204,104400,139855240,18300,18300,18300,18300,0
20241204,104300,139855240,18300,18300,18300,18300,0
20241204,104200,139855240,18300,18300,18300,18180,26
20241204,104100,139382320,18190,18300,18300,18190,12
20241204,104000,139163820,18290,18300,18300,18290,10
20241204,103900,138980910,18290,18290,18290,18290,0
20241204,103800,138980910,18290,18300,18300,18290,41
20241204,103700,138230620,18300,18190,18300,18190,11
20241204,103600,138030420,18300,18290,18300,18290,3
20241204,103500,137975540,18300,18300,18300,18300,0
20241204,103400,137975540,18300,18300,18300,18300,0
20241204,103300,137975540,18300,18220,18300,18180,26
20241204,103200,137502290,18400,18230,18400,18230,5
20241204,103100,137410820,18200,18200,18200,18200,0
20241204,103000,137410820,18200,18420,18420,18200,6
20241204,102900,137301280,18270,18270,18270,18270,1
20241204,102800,137283010,18430,18430,18430,18430,0
20241204,102700,137283010,18430,18430,18430,18430,0
20241204,102600,137283010,18430,18430,18430,18430,0
20241204,102500,137283010,18430,18430,18430,18430,1
20241204,102400,137264580,18430,18430,18430,18430,1
20241204,102300,137246150,18430,18430,18430,18430,0
20241204,102200,137246150,18430,18430,18430,18430,0
20241204,102100,137246150,18430,18430,18430,18430,0
20241204,102000,137246150,18430,18430,18430,18430,50
20241204,101900,136324650,18430,18430,18430,18430,1
20241204,101800,136306220,18430,18430,18430,18430,0
20241204,101700,136306220,18430,18240,18430,18240,8
20241204,101600,136159400,18240,18240,18240,18240,0
20241204,101500,136159400,18240,18430,18430,18240,2
20241204,101400,136122730,18430,18430,18430,18430,0
20241204,101300,136122730,18430,18430,18430,18430,1
20241204,101200,136104300,18430,18410,18430,18410,2
20241204,101100,136067460,18240,18150,18420,18150,461
20241204,101000,127671420,18190,18170,18190,18150,1010
20241204,100900,109332310,18190,18170,18190,18170,1034
20241204,100800,90524510,18200,18180,18200,18170,406
20241204,100700,83144810,18200,18200,18200,18200,1
20241204,100600,83126610,18190,18200,18200,18190,23
20241204,100500,82708230,18190,18190,18190,18190,10
20241204,100400,82526330,18190,18190,18190,18190,10
20241204,100300,82344430,18190,18210,18210,18190,40
20241204,100200,81616640,18250,18250,18250,18250,2
20241204,100100,81580140,18200,18200,18200,18200,202
20241204,100000,77903740,18210,18210,18210,18210,3
20241204,095900,77849110,18290,18290,18290,18290,0
20241204,095800,77849110,18290,18200,18290,18180,90
20241204,095700,76212180,18190,18240,18310,18190,93
20241204,095600,74518620,18200,18200,18200,18200,0
20241204,095500,74518620,18200,18200,18200,18200,0
20241204,095400,74518620,18200,18200,18200,18200,0
20241204,095300,74518620,18200,18200,18200,18200,0
20241204,095200,74518620,18200,18200,18200,18200,21
20241204,095100,74136420,18210,18220,18240,18210,41
20241204,095000,73389660,18240,18230,18240,18230,13
20241204,094900,73152660,18240,18240,18240,18240,20
20241204,094800,72787860,18240,18240,18240,18240,0
20241204,094700,72787860,18240,18240,18240,18240,1
20241204,094600,72769620,18240,18240,18240,18240,2
20241204,094500,72733140,18210,18230,18240,18210,359
20241204,094400,66190660,18230,18230,18230,18230,0
20241204,094300,66190660,18230,18250,18250,18230,416
20241204,094200,58600640,18250,18250,18250,18250,70
20241204,094100,57323140,18250,18270,18270,18250,206
20241204,094000,53562530,18320,18270,18320,18260,464
20241204,093900,45089510,18270,18280,18280,18270,620
20241204,093800,33759140,18350,18350,18350,18350,0
20241204,093700,33759140,18350,18290,18350,18290,11
20241204,093600,33557890,18350,18350,18350,18350,0
20241204,093500,33557890,18350,18350,18350,18350,1
20241204,093400,33539540,18350,18350,18350,18350,0
20241204,093300,33539540,18350,18350,18350,18350,0
20241204,093200,33539540,18350,18350,18350,18350,1
20241204,093100,33521190,18290,18310,18400,18290,520
20241204,093000,24002500,18400,18310,18400,18310,13
20241204,092900,23764380,18400,18310,18400,18310,27
20241204,092800,23269920,18310,18310,18310,18310,4
20241204,092700,23196680,18400,18310,18400,18310,8
20241204,092600,23050020,18400,18400,18400,18400,0
20241204,092500,23050020,18400,18400,18400,18400,1
20241204,092400,23031620,18300,18300,18400,18300,5
20241204,092300,22940020,18300,18300,18300,18300,1
20241204,092200,22921720,18310,18310,18310,18300,145
20241204,092100,20266790,18310,18320,18320,18310,61
20241204,092000,19149870,18410,18410,18410,18410,0
20241204,091900,19149870,18410,18410,18410,18410,0
20241204,091800,19149870,18410,18410,18410,18410,1
20241204,091700,19131460,18420,18420,18420,18420,0
20241204,091600,19131460,18420,18430,18430,18340,21
20241204,091500,18746150,18360,18360,18360,18360,14
20241204,091400,18489110,18430,18430,18430,18430,0
20241204,091300,18489110,18430,18430,18430,18430,1
20241204,091200,18470680,18430,18430,18430,18430,0
20241204,091100,18470680,18430,18340,18430,18340,18
20241204,091000,18140470,18340,18440,18440,18340,302
20241204,090900,12601580,18430,18430,18430,18430,26
20241204,090800,12122400,18430,18430,18430,18430,0
20241204,090700,12122400,18430,18430,18430,18430,2
20241204,090600,12085540,18310,18440,18440,18310,3
20241204,090500,12030470,18440,18440,18440,18440,0
20241204,090400,12030470,18440,18440,18440,18440,0
20241204,090300,12030470,18440,18380,18440,18380,11
20241204,090200,11827720,18300,18300,18440,18300,32
20241204,090100,11241830,18290,18440,18440,18160,344
20241204,090000,4965630,18450,18460,18460,18450,269