KissMeData/020560/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,190700,1284565920,10020,10020,10020,10020,754
20241218,190600,1284565920,10020,10020,10020,10020,0
20241218,190500,1284565920,10020,10020,10020,10020,0
20241218,190400,1284565920,10020,10020,10020,10020,0
20241218,190300,1284565920,10020,10020,10020,10020,0
20241218,190200,1284565920,10020,10020,10020,10020,0
20241218,190100,1284565920,10020,10020,10020,10020,0
20241218,190000,1284565920,10020,10020,10020,10020,0
20241218,185900,1284565920,10020,10020,10020,10020,0
20241218,185800,1284565920,10020,10020,10020,10020,0
20241218,185700,1284565920,10020,10020,10020,10020,0
20241218,185600,1284565920,10020,10020,10020,10020,0
20241218,185500,1284565920,10020,10020,10020,10020,0
20241218,185400,1284565920,10020,10020,10020,10020,0
20241218,185300,1284565920,10020,10020,10020,10020,0
20241218,185200,1284565920,10020,10020,10020,10020,0
20241218,185100,1284565920,10020,10020,10020,10020,0
20241218,185000,1284565920,10020,10020,10020,10020,0
20241218,184900,1284565920,10020,10020,10020,10020,0
20241218,184800,1284565920,10020,10020,10020,10020,0
20241218,184700,1284565920,10020,10020,10020,10020,0
20241218,184600,1284565920,10020,10020,10020,10020,0
20241218,184500,1284565920,10020,10020,10020,10020,0
20241218,184400,1284565920,10020,10020,10020,10020,0
20241218,184300,1284565920,10020,10020,10020,10020,0
20241218,184200,1284565920,10020,10020,10020,10020,0
20241218,184100,1284565920,10020,10020,10020,10020,0
20241218,184000,1284565920,10020,10020,10020,10020,0
20241218,183900,1284565920,10020,10020,10020,10020,0
20241218,183800,1284565920,10020,10020,10020,10020,0
20241218,183700,1284565920,10020,10020,10020,10020,754
20241218,183600,1284565920,10020,10020,10020,10020,0
20241218,183500,1284565920,10020,10020,10020,10020,0
20241218,183400,1284565920,10020,10020,10020,10020,0
20241218,183300,1284565920,10020,10020,10020,10020,0
20241218,183200,1284565920,10020,10020,10020,10020,0
20241218,183100,1284565920,10020,10020,10020,10020,0
20241218,183000,1284565920,10020,10020,10020,10020,0
20241218,182900,1284565920,10020,10020,10020,10020,0
20241218,182800,1284565920,10020,10020,10020,10020,0
20241218,182700,1284565920,10020,10020,10020,10020,0
20241218,182600,1284565920,10020,10020,10020,10020,0
20241218,182500,1284565920,10020,10020,10020,10020,0
20241218,182400,1284565920,10020,10020,10020,10020,0
20241218,182300,1284565920,10020,10020,10020,10020,0
20241218,182200,1284565920,10020,10020,10020,10020,0
20241218,182100,1284565920,10020,10020,10020,10020,0
20241218,182000,1284565920,10020,10020,10020,10020,0
20241218,181900,1284565920,10020,10020,10020,10020,0
20241218,181800,1284565920,10020,10020,10020,10020,0
20241218,181700,1284565920,10020,10020,10020,10020,0
20241218,181600,1284565920,10020,10020,10020,10020,0
20241218,181500,1284565920,10020,10020,10020,10020,0
20241218,181400,1284565920,10020,10020,10020,10020,0
20241218,181300,1284565920,10020,10020,10020,10020,0
20241218,181200,1284565920,10020,10020,10020,10020,0
20241218,181100,1284565920,10020,10020,10020,10020,0
20241218,181000,1284565920,10020,10020,10020,10020,0
20241218,180900,1284565920,10020,10020,10020,10020,0
20241218,180800,1284565920,10020,10020,10020,10020,0
20241218,180700,1284565920,10020,10020,10020,10020,754
20241218,180600,1284565920,10020,10020,10020,10020,0
20241218,180500,1284565920,10020,10020,10020,10020,0
20241218,180400,1284565920,10020,10020,10020,10020,0
20241218,180300,1284565920,10020,10020,10020,10020,0
20241218,180200,1284565920,10020,10020,10020,10020,0
20241218,180100,1284565920,10020,10020,10020,10020,0
20241218,180000,1284565920,10020,10020,10020,10020,0
20241218,175900,1284565920,10020,10020,10020,10020,0
20241218,175800,1284565920,10020,10020,10020,10020,0
20241218,175700,1284565920,10020,10020,10020,10020,0
20241218,175600,1284565920,10020,10020,10020,10020,0
20241218,175500,1284565920,10020,10020,10020,10020,0
20241218,175400,1284565920,10020,10020,10020,10020,0
20241218,175300,1284565920,10020,10020,10020,10020,0
20241218,175200,1284565920,10020,10020,10020,10020,0
20241218,175100,1284565920,10020,10020,10020,10020,0
20241218,175000,1284565920,10020,10020,10020,10020,0
20241218,174900,1284565920,10020,10020,10020,10020,0
20241218,174800,1284565920,10020,10020,10020,10020,0
20241218,174700,1284565920,10020,10020,10020,10020,0
20241218,174600,1284565920,10020,10020,10020,10020,0
20241218,174500,1284565920,10020,10020,10020,10020,0
20241218,174400,1284565920,10020,10020,10020,10020,0
20241218,174300,1284565920,10020,10020,10020,10020,0
20241218,174200,1284565920,10020,10020,10020,10020,0
20241218,174100,1284565920,10020,10020,10020,10020,0
20241218,174000,1284565920,10020,10020,10020,10020,0
20241218,173900,1284565920,10020,10020,10020,10020,0
20241218,173800,1284565920,10020,10020,10020,10020,0
20241218,173700,1284565920,10020,10020,10020,10020,754
20241218,173600,1284565920,10020,10020,10020,10020,0
20241218,173500,1284565920,10020,10020,10020,10020,0
20241218,173400,1284565920,10020,10020,10020,10020,0
20241218,173300,1284565920,10020,10020,10020,10020,0
20241218,173200,1284565920,10020,10020,10020,10020,0
20241218,173100,1284565920,10020,10020,10020,10020,0
20241218,173000,1284565920,10020,10020,10020,10020,0
20241218,172900,1284565920,10020,10020,10020,10020,0
20241218,172800,1284565920,10020,10020,10020,10020,0
20241218,172700,1284565920,10020,10020,10020,10020,0
20241218,172600,1284565920,10020,10020,10020,10020,0
20241218,172500,1284565920,10020,10020,10020,10020,0
20241218,172400,1284565920,10020,10020,10020,10020,0
20241218,172300,1284565920,10020,10020,10020,10020,0
20241218,172200,1284565920,10020,10020,10020,10020,0
20241218,172100,1284565920,10020,10020,10020,10020,0
20241218,172000,1284565920,10020,10020,10020,10020,0
20241218,171900,1284565920,10020,10020,10020,10020,0
20241218,171800,1284565920,10020,10020,10020,10020,0
20241218,171700,1284565920,10020,10020,10020,10020,0
20241218,171600,1284565920,10020,10020,10020,10020,0
20241218,171500,1284565920,10020,10020,10020,10020,0
20241218,171400,1284565920,10020,10020,10020,10020,0
20241218,171300,1284565920,10020,10020,10020,10020,0
20241218,171200,1284565920,10020,10020,10020,10020,0
20241218,171100,1284565920,10020,10020,10020,10020,0
20241218,171000,1284565920,10020,10020,10020,10020,0
20241218,170900,1284565920,10020,10020,10020,10020,0
20241218,170800,1284565920,10020,10020,10020,10020,0
20241218,170700,1284565920,10020,10020,10020,10020,754
20241218,170600,1284565920,10020,10020,10020,10020,0
20241218,170500,1284565920,10020,10020,10020,10020,0
20241218,170400,1284565920,10020,10020,10020,10020,0
20241218,170300,1284565920,10020,10020,10020,10020,0
20241218,170200,1284565920,10020,10020,10020,10020,0
20241218,170100,1284565920,10020,10020,10020,10020,0
20241218,170000,1284565920,10020,10020,10020,10020,0
20241218,165900,1284565920,10020,10020,10020,10020,0
20241218,165800,1284565920,10020,10020,10020,10020,0
20241218,165700,1284565920,10020,10020,10020,10020,0
20241218,165600,1284565920,10020,10020,10020,10020,0
20241218,165500,1284565920,10020,10020,10020,10020,0
20241218,165400,1284565920,10020,10020,10020,10020,0
20241218,165300,1284565920,10020,10020,10020,10020,0
20241218,165200,1284565920,10020,10020,10020,10020,0
20241218,165100,1284565920,10020,10020,10020,10020,0
20241218,165000,1284565920,10020,10020,10020,10020,0
20241218,164900,1284565920,10020,10020,10020,10020,0
20241218,164800,1284565920,10020,10020,10020,10020,0
20241218,164700,1284565920,10020,10020,10020,10020,0
20241218,164600,1284565920,10020,10020,10020,10020,0
20241218,164500,1284565920,10020,10020,10020,10020,0
20241218,164400,1284565920,10020,10020,10020,10020,0
20241218,164300,1284565920,10020,10020,10020,10020,0
20241218,164200,1284565920,10020,10020,10020,10020,0
20241218,164100,1284565920,10020,10020,10020,10020,0
20241218,164000,1284565920,10020,10020,10020,10020,0
20241218,163900,1284565920,10020,10020,10020,10020,0
20241218,163800,1284565920,10020,10020,10020,10020,0
20241218,163700,1284565920,10020,10020,10020,10020,754
20241218,163600,1284565920,10020,10020,10020,10020,0
20241218,163500,1284565920,10020,10020,10020,10020,0
20241218,163400,1284565920,10020,10020,10020,10020,0
20241218,163300,1284565920,10020,10020,10020,10020,0
20241218,163200,1284565920,10020,10020,10020,10020,0
20241218,163100,1284565920,10020,10020,10020,10020,0
20241218,163000,1284565920,10020,10020,10020,10020,0
20241218,162900,1284565920,10020,10020,10020,10020,0
20241218,162800,1284565920,10020,10020,10020,10020,0
20241218,162700,1284565920,10020,10020,10020,10020,0
20241218,162600,1284565920,10020,10020,10020,10020,0
20241218,162500,1284565920,10020,10020,10020,10020,0
20241218,162400,1284565920,10020,10020,10020,10020,0
20241218,162300,1284565920,10020,10020,10020,10020,0
20241218,162200,1284565920,10020,10020,10020,10020,0
20241218,162100,1284565920,10020,10020,10020,10020,0
20241218,162000,1284565920,10020,10020,10020,10020,0
20241218,161900,1284565920,10020,10020,10020,10020,0
20241218,161800,1284565920,10020,10020,10020,10020,0
20241218,161700,1284565920,10020,10020,10020,10020,0
20241218,161600,1284565920,10020,10020,10020,10020,0
20241218,161500,1284565920,10020,10020,10020,10020,0
20241218,161400,1284565920,10020,10020,10020,10020,0
20241218,161300,1284565920,10020,10020,10020,10020,0
20241218,161200,1284565920,10020,10020,10020,10020,0
20241218,161100,1284565920,10020,10020,10020,10020,0
20241218,161000,1284565920,10020,10020,10020,10020,0
20241218,160900,1284565920,10020,10020,10020,10020,0
20241218,160800,1284565920,10020,10020,10020,10020,0
20241218,160700,1284565920,10020,10020,10020,10020,754
20241218,160600,1284565920,10020,10020,10020,10020,0
20241218,160500,1284565920,10020,10020,10020,10020,0
20241218,160400,1284565920,10020,10020,10020,10020,0
20241218,160300,1284565920,10020,10020,10020,10020,0
20241218,160200,1284565920,10020,10020,10020,10020,0
20241218,160100,1284565920,10020,10020,10020,10020,0
20241218,160000,1284565920,10020,10020,10020,10020,0
20241218,155900,1284565920,10020,10020,10020,10020,0
20241218,155800,1284565920,10020,10020,10020,10020,0
20241218,155700,1284565920,10020,10020,10020,10020,0
20241218,155600,1284565920,10020,10020,10020,10020,0
20241218,155500,1284565920,10020,10020,10020,10020,0
20241218,155400,1284565920,10020,10020,10020,10020,0
20241218,155300,1284565920,10020,10020,10020,10020,0
20241218,155200,1284565920,10020,10020,10020,10020,0
20241218,155100,1284565920,10020,10020,10020,10020,0
20241218,155000,1284565920,10020,10020,10020,10020,0
20241218,154900,1284565920,10020,10020,10020,10020,0
20241218,154800,1284565920,10020,10020,10020,10020,0
20241218,154700,1284565920,10020,10020,10020,10020,0
20241218,154600,1284565920,10020,10020,10020,10020,0
20241218,154500,1284565920,10020,10020,10020,10020,0
20241218,154400,1284565920,10020,10020,10020,10020,0
20241218,154300,1284565920,10020,10020,10020,10020,0
20241218,154200,1284565920,10020,10020,10020,10020,0
20241218,154100,1284565920,10020,10020,10020,10020,0
20241218,154000,1284565920,10020,10020,10020,10020,0
20241218,153900,1284565920,10020,10020,10020,10020,0
20241218,153800,1284565920,10020,10020,10020,10020,0
20241218,153700,1284565920,10020,10020,10020,10020,754
20241218,153600,1284565920,10020,10020,10020,10020,0
20241218,153500,1284565920,10020,10020,10020,10020,0
20241218,153400,1284565920,10020,10020,10020,10020,0
20241218,153300,1284565920,10020,10020,10020,10020,0
20241218,153200,1284565920,10020,10020,10020,10020,0
20241218,153100,1284565920,10020,10020,10020,10020,0
20241218,153000,1284565920,10020,10020,10020,10020,754
20241218,152900,1277010840,10020,10020,10020,10020,0
20241218,152800,1277010840,10020,10020,10020,10020,0
20241218,152700,1277010840,10020,10020,10020,10020,0
20241218,152600,1277010840,10020,10020,10020,10020,0
20241218,152500,1277010840,10020,10020,10020,10020,0
20241218,152400,1277010840,10020,10020,10020,10020,0
20241218,152300,1277010840,10020,10020,10020,10020,0
20241218,152200,1277010840,10020,10020,10020,10020,0
20241218,152100,1277010840,10020,10020,10020,10020,0
20241218,152000,1277010840,10020,10020,10020,10020,0
20241218,151900,1277010840,10020,10020,10020,10010,421
20241218,151800,1272793720,10010,10020,10020,10000,416
20241218,151700,1268633130,10010,10000,10020,10000,60
20241218,151600,1268032850,10010,10010,10020,10000,644
20241218,151500,1261585920,10000,10030,10030,10000,1175
20241218,151400,1249819970,10030,10030,10030,10020,53
20241218,151300,1249288880,10030,10020,10030,10020,536
20241218,151200,1243917260,10020,10010,10020,10010,751
20241218,151100,1236393670,10020,10020,10020,10020,21
20241218,151000,1236183250,10010,10010,10010,10010,50
20241218,150900,1235682750,10020,10020,10020,10010,51
20241218,150800,1235172210,10010,10020,10020,10010,4052
20241218,150700,1194609120,10030,10030,10030,10020,526
20241218,150600,1189338500,10020,10020,10030,10020,162
20241218,150500,1187714990,10030,10020,10030,10020,80
20241218,150400,1186913380,10030,10030,10030,10020,131
20241218,150300,1185599930,10030,10020,10030,10020,153
20241218,150200,1184066830,10030,10020,10030,10020,442
20241218,150100,1179637980,10020,10020,10020,10020,52
20241218,150000,1179116940,10020,10020,10020,10020,872
20241218,145900,1170379500,10020,10020,10020,10020,0
20241218,145800,1170379500,10020,10030,10030,10020,630
20241218,145700,1164066850,10030,10020,10030,10020,49
20241218,145600,1163575860,10030,10020,10030,10020,373
20241218,145500,1159838380,10020,10020,10020,10020,790
20241218,145400,1151922580,10020,10010,10020,10010,54
20241218,145300,1151382010,10020,10020,10020,10020,0
20241218,145200,1151382010,10020,10010,10020,10010,357
20241218,145100,1147808410,10000,10010,10010,10000,1091
20241218,145000,1136897500,10010,10010,10010,10010,5
20241218,144900,1136847450,10020,10000,10020,10000,92
20241218,144800,1135927430,9990,9990,9990,9990,1034
20241218,144700,1125597770,9990,9990,10000,9980,1641
20241218,144600,1109209170,9990,10010,10010,9990,200
20241218,144500,1107209470,10000,10020,10020,9980,10578
20241218,144400,1001595740,10020,10020,10020,10010,209
20241218,144300,999503240,10020,10020,10020,10020,7
20241218,144200,999433100,10020,10020,10020,10020,0
20241218,144100,999433100,10020,10020,10020,10020,100
20241218,144000,998431100,10020,10010,10020,10010,99
20241218,143900,997440100,10010,10010,10010,10000,2154
20241218,143800,975898930,10010,10010,10010,10010,6
20241218,143700,975838870,10010,10010,10010,10010,64
20241218,143600,975198230,10020,10020,10030,10000,1487
20241218,143500,960319620,10020,10020,10020,10020,300
20241218,143400,957313620,10030,10040,10040,10030,465
20241218,143300,952648570,10030,10030,10030,10030,49
20241218,143200,952157100,10030,10040,10040,10030,149
20241218,143100,950662450,10030,10030,10030,10030,10
20241218,143000,950562150,10030,10030,10030,10030,1
20241218,142900,950552120,10040,10030,10040,10030,92
20241218,142800,949628890,10040,10040,10040,10040,10
20241218,142700,949528490,10040,10040,10040,10040,2
20241218,142600,949508410,10040,10040,10040,10040,73
20241218,142500,948775490,10050,10040,10050,10040,5
20241218,142400,948725280,10050,10050,10050,10050,0
20241218,142300,948725280,10050,10040,10050,10040,3
20241218,142200,948695150,10040,10040,10040,10040,160
20241218,142100,947088750,10060,10050,10060,10050,24
20241218,142000,946847520,10060,10060,10070,10050,813
20241218,141900,938670730,10060,10060,10060,10060,53
20241218,141800,938137550,10060,10060,10060,10060,1
20241218,141700,938127490,10050,10040,10050,10040,145
20241218,141600,936670280,10030,10030,10030,10030,145
20241218,141500,935215930,10040,10030,10040,10030,2
20241218,141400,935195860,10020,10020,10020,10020,6
20241218,141300,935135740,10040,10040,10040,10040,0
20241218,141200,935135740,10040,10030,10040,10030,2
20241218,141100,935115670,10030,10030,10030,10030,100
20241218,141000,934112670,10030,10020,10030,10020,293
20241218,140900,931176660,10020,10010,10020,10010,582
20241218,140800,925350820,10000,10010,10010,10000,1000
20241218,140700,915349750,10020,10020,10020,10020,0
20241218,140600,915349750,10020,10020,10020,10020,1
20241218,140500,915339730,10020,10020,10020,10020,4
20241218,140400,915299650,10020,10020,10020,10020,206
20241218,140300,913235530,10020,10020,10020,10020,66
20241218,140200,912574210,10020,10040,10040,10020,3001
20241218,140100,882470840,10060,10060,10060,10050,1109
20241218,140000,871324650,10050,10060,10060,10050,18
20241218,135900,871143580,10060,10060,10060,10060,77
20241218,135800,870368960,10050,10050,10060,10050,61
20241218,135700,869755330,10050,10050,10050,10050,20
20241218,135600,869554330,10050,10050,10050,10050,92
20241218,135500,868629730,10060,10050,10060,10050,135
20241218,135400,867272970,10050,10050,10050,10050,64
20241218,135300,866629770,10050,10050,10050,10050,70
20241218,135200,865926270,10050,10050,10050,10050,50
20241218,135100,865423770,10050,10050,10050,10050,111
20241218,135000,864308220,10050,10050,10050,10050,100
20241218,134900,863303220,10050,10050,10050,10050,50
20241218,134800,862800720,10050,10050,10050,10050,109
20241218,134700,861705270,10050,10050,10050,10050,50
20241218,134600,861202770,10050,10050,10050,10050,0
20241218,134500,861202770,10050,10050,10050,10050,98
20241218,134400,860217870,10050,10050,10050,10050,134
20241218,134300,858871170,10050,10050,10050,10050,50
20241218,134200,858368670,10040,10040,10040,10040,0
20241218,134100,858368670,10040,10050,10050,10040,176
20241218,134000,856601050,10050,10040,10050,10040,48
20241218,133900,856119120,10030,10040,10040,10030,51
20241218,133800,855607090,10040,10040,10040,10040,0
20241218,133700,855607090,10040,10040,10040,10040,51
20241218,133600,855095050,10040,10040,10040,10040,140
20241218,133500,853689450,10040,10040,10040,10040,50
20241218,133400,853187450,10040,10040,10040,10040,0
20241218,133300,853187450,10040,10040,10040,10030,214
20241218,133200,851038900,10040,10030,10040,10030,51
20241218,133100,850526870,10030,10030,10030,10030,172
20241218,133000,848801710,10030,10030,10030,10030,0
20241218,132900,848801710,10030,10030,10030,10030,50
20241218,132800,848300210,10030,10030,10030,10030,64
20241218,132700,847658290,10030,10030,10030,10030,50
20241218,132600,847156790,10020,10030,10030,10020,101
20241218,132500,846143770,10030,10020,10030,10020,90
20241218,132400,845241460,10020,10010,10020,10010,49
20241218,132300,844750510,10010,10010,10010,10010,78
20241218,132200,843969730,10000,10000,10000,10000,39
20241218,132100,843579730,10000,10010,10010,9990,851
20241218,132000,835073850,10020,10040,10040,10000,6582
20241218,131900,769227570,10040,10040,10040,10040,50
20241218,131800,768725570,10040,10040,10040,10040,0
20241218,131700,768725570,10040,10040,10040,10040,51
20241218,131600,768213530,10040,10030,10040,10030,32
20241218,131500,767892560,10030,10030,10030,10030,50
20241218,131400,767391060,10030,10030,10030,10030,0
20241218,131300,767391060,10030,10030,10030,10030,50
20241218,131200,766889560,10030,10050,10050,10020,6920
20241218,131100,697504520,10050,10050,10050,10050,50
20241218,131000,697002020,10050,10050,10050,10050,80
20241218,130900,696198020,10050,10040,10050,10040,54
20241218,130800,695655360,10050,10050,10050,10050,50
20241218,130700,695152860,10050,10050,10050,10050,50
20241218,130600,694650360,10050,10050,10050,10050,10
20241218,130500,694549860,10050,10050,10050,10050,51
20241218,130400,694037310,10050,10050,10050,10050,76
20241218,130300,693273510,10050,10050,10050,10050,50
20241218,130200,692771010,10050,10050,10050,10050,0
20241218,130100,692771010,10050,10040,10050,10040,60
20241218,130000,692168110,10040,10040,10040,10040,14
20241218,125900,692027550,10040,10040,10040,10040,50
20241218,125800,691525550,10040,10040,10040,10040,556
20241218,125700,685943310,10050,10040,10050,10040,51
20241218,125600,685430770,10050,10040,10050,10040,443
20241218,125500,680983040,10030,10030,10030,10020,474
20241218,125400,676229160,10030,10030,10030,10030,432
20241218,125300,671896200,10030,10060,10060,10020,4058
20241218,125200,631182440,10070,10070,10070,10070,50
20241218,125100,630678940,10060,10070,10070,10060,180
20241218,125000,628866400,10060,10070,10070,10060,2
20241218,124900,628846270,10070,10060,10070,10060,56
20241218,124800,628282410,10070,10070,10070,10070,108
20241218,124700,627194850,10060,10060,10060,10060,8
20241218,124600,627114370,10060,10060,10060,10060,31
20241218,124500,626802510,10060,10060,10060,10050,72
20241218,124400,626078250,10070,10060,10070,10060,60
20241218,124300,625474150,10060,10060,10060,10050,125
20241218,124200,624216710,10060,10060,10060,10060,0
20241218,124100,624216710,10060,10060,10060,10060,66
20241218,124000,623552750,10070,10060,10070,10060,110
20241218,123900,622445070,10050,10060,10060,10050,55
20241218,123800,621891820,10060,10060,10060,10060,0
20241218,123700,621891820,10060,10050,10060,10050,56
20241218,123600,621328520,10060,10060,10060,10060,50
20241218,123500,620825520,10050,10050,10060,10050,125
20241218,123400,619568130,10060,10060,10060,10060,50
20241218,123300,619065130,10060,10060,10060,10060,8
20241218,123200,618984650,10070,10070,10070,10070,74
20241218,123100,618239470,10070,10070,10070,10060,58
20241218,123000,617655470,10070,10060,10070,10060,618
20241218,122900,611434840,10050,10050,10050,10050,26
20241218,122800,611173540,10060,10060,10070,10060,141
20241218,122700,609755070,10050,10050,10060,10050,8
20241218,122600,609674660,10060,10060,10060,10060,153
20241218,122500,608135480,10050,10050,10050,10050,40
20241218,122400,607733480,10040,10050,10050,10040,66
20241218,122300,607070230,10050,10050,10050,10050,50
20241218,122200,606567730,10040,10050,10050,10040,56
20241218,122100,606004990,10040,10040,10040,10040,0
20241218,122000,606004990,10040,10040,10040,10040,40
20241218,121900,605603390,10040,10050,10050,10040,102
20241218,121800,604578330,10040,10050,10050,10040,55
20241218,121700,604025630,10040,10050,10050,10040,102
20241218,121600,603001540,10050,10040,10050,10040,56
20241218,121500,602438800,10040,10040,10040,10040,44
20241218,121400,601997040,10030,10040,10040,10030,66
20241218,121300,601334460,10040,10040,10040,10040,0
20241218,121200,601334460,10040,10030,10040,10030,56
20241218,121100,600772280,10030,10030,10030,10030,29
20241218,121000,600481410,10030,10040,10040,10030,302
20241218,120900,597451470,10040,10040,10040,10040,0
20241218,120800,597451470,10040,10030,10040,10030,56
20241218,120700,596889290,10040,10040,10040,10040,50
20241218,120600,596387290,10030,10040,10040,10030,58
20241218,120500,595805030,10040,10040,10040,10040,0
20241218,120400,595805030,10040,10030,10040,10010,425
20241218,120300,591549320,10050,10030,10050,10030,7
20241218,120200,591479090,10040,10030,10040,10010,2150
20241218,120100,569951250,10020,10040,10040,10020,1000
20241218,120000,559929570,10050,10040,10050,10040,56
20241218,115900,559366830,10050,10050,10050,10050,50
20241218,115800,558864330,10050,10070,10070,10050,388
20241218,115700,554962570,10070,10070,10070,10070,86
20241218,115600,554096550,10070,10060,10070,10060,56
20241218,115500,553532690,10060,10050,10060,10050,94
20241218,115400,552587170,10060,10050,10060,10050,56
20241218,115300,552023870,10060,10060,10060,10060,6
20241218,115200,551963510,10050,10050,10050,10050,101
20241218,115100,550948460,10040,10050,10050,10040,85
20241218,115000,550094270,10050,10050,10050,10050,50
20241218,114900,549591770,10040,10040,10040,10040,11
20241218,114800,549481330,10030,10030,10030,10030,15
20241218,114700,549330880,10030,10040,10040,10030,56
20241218,114600,548768700,10040,10020,10040,10020,720
20241218,114500,541553140,10010,10020,10020,10010,26
20241218,114400,541292680,10030,10030,10030,10030,53
20241218,114300,540761090,10030,10030,10040,10030,75
20241218,114200,540008820,10040,10030,10040,10020,49
20241218,114100,539517790,10020,10040,10040,10020,582
20241218,114000,533684580,10040,10040,10040,10040,50
20241218,113900,533182580,10040,10040,10040,10030,57
20241218,113800,532610360,10040,10040,10040,10030,72
20241218,113700,531887680,10030,10040,10040,10030,6006
20241218,113600,471628520,10050,10040,10050,10040,189
20241218,113500,469730460,10050,10040,10050,10040,55
20241218,113400,469177760,10050,10050,10050,10050,50
20241218,113300,468675260,10040,10040,10040,10040,6
20241218,113200,468615020,10050,10050,10050,10050,76
20241218,113100,467851220,10050,10040,10050,10040,58
20241218,113000,467268380,10040,10050,10050,10040,221
20241218,112900,465048670,10040,10050,10050,10040,8
20241218,112800,464968330,10050,10050,10050,10050,50
20241218,112700,464465830,10050,10050,10050,10040,152
20241218,112600,462938280,10050,10050,10050,10050,162
20241218,112500,461310180,10060,10060,10060,10050,57
20241218,112400,460736820,10060,10060,10060,10060,406
20241218,112300,456652460,10070,10060,10070,10060,77
20241218,112200,455877340,10060,10070,10070,10060,51
20241218,112100,455363780,10070,10060,10070,10060,73
20241218,112000,454628720,10070,10070,10070,10070,52
20241218,111900,454105080,10070,10070,10070,10070,50
20241218,111800,453601580,10060,10070,10070,10060,76
20241218,111700,452836320,10070,10070,10070,10070,10
20241218,111600,452735620,10070,10060,10070,10060,56
20241218,111500,452171760,10070,10070,10070,10070,50
20241218,111400,451668260,10060,10070,10070,10060,209
20241218,111300,449563690,10070,10070,10070,10070,58
20241218,111200,448979630,10060,10060,10060,10060,5
20241218,111100,448929330,10070,10070,10070,10070,52
20241218,111000,448405690,10060,10070,10070,10060,56
20241218,110900,447841830,10060,10060,10060,10060,7
20241218,110800,447771410,10040,10060,10060,10040,2000
20241218,110700,427688350,10070,10070,10070,10070,435
20241218,110600,423307900,10070,10080,10080,10070,72
20241218,110500,422582190,10080,10070,10080,10070,170
20241218,110400,420869710,10070,10060,10070,10060,18
20241218,110300,420688510,10060,10060,10060,10060,88
20241218,110200,419803230,10050,10050,10060,10050,62
20241218,110100,419179630,10050,10060,10060,10050,107
20241218,110000,418103250,10050,10050,10050,10040,112
20241218,105900,416977700,10050,10050,10050,10050,53
20241218,105800,416445050,10050,10040,10050,10040,186
20241218,105700,414576810,10050,10050,10050,10050,50
20241218,105600,414074310,10040,10040,10040,10040,20
20241218,105500,413873510,10050,10050,10050,10050,125
20241218,105400,412617260,10050,10050,10050,10050,54
20241218,105300,412074560,10040,10050,10050,10040,196
20241218,105200,410104770,10050,10050,10050,10050,0
20241218,105100,410104770,10050,10050,10050,10050,150
20241218,105000,408597270,10050,10050,10050,10050,50
20241218,104900,408094770,10040,10050,10050,10040,77
20241218,104800,407321190,10040,10040,10040,10040,500
20241218,104700,402301190,10050,10050,10050,10050,50
20241218,104600,401798690,10050,10050,10050,10050,55
20241218,104500,401245940,10050,10050,10050,10050,33
20241218,104400,400914290,10050,10040,10050,10040,272
20241218,104300,398182590,10040,10040,10050,10040,75
20241218,104200,397429090,10030,10050,10050,10030,500
20241218,104100,392412520,10050,10060,10060,10050,54
20241218,104000,391869320,10050,10050,10060,10050,59
20241218,103900,391276360,10050,10020,10050,10020,7115
20241218,103800,319898630,10020,10010,10020,10010,327
20241218,103700,316624860,10010,10020,10020,10010,55
20241218,103600,316073810,10020,10020,10020,10020,0
20241218,103500,316073810,10020,10020,10020,10010,270
20241218,103400,313368450,10030,10020,10030,10020,147
20241218,103300,311894100,10030,10030,10030,10030,100
20241218,103200,310891100,10020,10020,10020,10020,14
20241218,103100,310750820,10030,10020,10030,10020,55
20241218,103000,310199220,10030,10030,10030,10030,50
20241218,102900,309697720,10020,10010,10020,10010,30
20241218,102800,309397130,10020,10020,10020,10020,0
20241218,102700,309397130,10020,10020,10020,10010,435
20241218,102600,305038490,10020,10020,10020,10020,51
20241218,102500,304527470,10010,10020,10020,10010,86
20241218,102400,303666100,10020,10020,10020,10010,25
20241218,102300,303415750,10020,10010,10020,10010,75
20241218,102200,302664500,10020,10010,10020,10010,111
20241218,102100,301552890,10010,10010,10010,10010,175
20241218,102000,299801140,10000,10010,10010,10000,324
20241218,101900,296557910,10010,10010,10010,10000,58
20241218,101800,295977390,10010,10010,10010,10010,56
20241218,101700,295416830,10000,10010,10010,10000,511
20241218,101600,290302140,10010,10020,10020,10010,16
20241218,101500,290141890,10020,10010,10020,10010,57
20241218,101400,289570810,10020,10020,10020,10020,53
20241218,101300,289039750,10020,10010,10020,10010,98
20241218,101200,288058270,10020,10020,10020,10020,0
20241218,101100,288058270,10020,10010,10020,10010,167
20241218,101000,286386100,10010,10020,10020,10010,82
20241218,100900,285564500,10020,10010,10020,10010,58
20241218,100800,284983400,10020,10020,10020,10020,51
20241218,100700,284472380,10020,10020,10020,10010,68
20241218,100600,283791170,10010,10010,10010,10010,34
20241218,100500,283450830,10010,10010,10010,10010,252
20241218,100400,280928310,10000,10010,10010,10000,296
20241218,100300,277967840,10020,10010,10020,10010,53
20241218,100200,277436810,10010,10010,10020,10010,252
20241218,100100,274913790,10010,10010,10010,9990,3071
20241218,100000,244204260,10010,10020,10020,10010,81
20241218,095900,243393090,10030,10020,10030,10020,363
20241218,095800,239755330,10030,10030,10030,10020,57
20241218,095700,239183660,10030,10030,10030,10030,127
20241218,095600,237909850,10020,10030,10030,10020,36
20241218,095500,237548840,10030,10020,10030,10020,143
20241218,095400,236114560,10010,10020,10020,10010,50
20241218,095300,235613610,10020,10020,10020,10020,92
20241218,095200,234691770,10020,10020,10020,10020,4
20241218,095100,234651690,10030,10030,10030,10030,125
20241218,095000,233397940,10020,10030,10030,10020,187
20241218,094900,231522390,10030,10020,10030,10020,184
20241218,094800,229677350,10010,10020,10020,10010,149
20241218,094700,228184420,10020,10020,10020,10020,0
20241218,094600,228184420,10020,10010,10020,10010,95
20241218,094500,227232570,10020,10010,10020,10010,121
20241218,094400,226020560,10000,10000,10000,10000,21
20241218,094300,225810560,10000,10010,10010,10000,1728
20241218,094200,208530510,10010,10010,10010,10010,265
20241218,094100,205877860,10020,10010,10020,10010,5023
20241218,094000,155594350,10010,10010,10010,10010,377
20241218,093900,151820580,10010,10010,10010,10000,218
20241218,093800,149638440,10010,9990,10010,9990,2012
20241218,093700,129517880,10000,10000,10000,9990,108
20241218,093600,128438430,10000,10000,10000,10000,51
20241218,093500,127928430,9990,10010,10010,9990,1048
20241218,093400,117448430,10010,10010,10010,10000,615
20241218,093300,111295880,10010,10010,10010,10000,200
20241218,093200,109293890,10010,10010,10010,10000,414
20241218,093100,105149900,10010,10010,10010,10010,13
20241218,093000,105019770,10010,10000,10010,10000,54
20241218,092900,104479730,10000,10000,10000,10000,288
20241218,092800,101599730,10010,10010,10010,10010,322
20241218,092700,98376510,10010,10010,10010,10010,0
20241218,092600,98376510,10010,10010,10010,10010,1
20241218,092500,98366500,10000,10000,10010,10000,76
20241218,092400,97606490,10000,10010,10010,10000,701
20241218,092300,90596480,10000,10010,10010,10000,79
20241218,092200,89805700,10010,10020,10020,10000,285
20241218,092100,86951920,10020,10020,10020,10010,102
20241218,092000,85929890,10020,10020,10020,10020,100
20241218,091900,84927890,10020,10020,10020,10020,14
20241218,091800,84787610,10020,10030,10030,10010,504
20241218,091700,79735950,10040,10030,10040,10030,112
20241218,091600,78611720,10030,10030,10030,10030,251
20241218,091500,76094190,10030,10030,10030,10020,381
20241218,091400,72275760,10020,10020,10020,10020,814
20241218,091300,64119480,10020,10000,10020,10000,25
20241218,091200,63869280,10000,10000,10000,10000,296
20241218,091100,60909280,10000,10000,10000,9990,479
20241218,091000,56123930,10000,10000,10000,9990,1054
20241218,090900,45585130,10000,10000,10000,10000,38
20241218,090800,45205130,10000,9990,10000,9990,698
20241218,090700,38225640,10000,10000,10000,10000,2253
20241218,090600,15695640,9990,10000,10000,9990,16
20241218,090500,15535790,10000,10000,10000,9990,408
20241218,090400,11457720,10000,10000,10000,10000,188
20241218,090300,9577720,10000,10000,10000,10000,82
20241218,090200,8757720,10000,9980,10000,9980,124
20241218,090100,7519910,9980,10000,10000,9980,304
20241218,090000,4484640,10010,10020,10020,10000,448