KissMeData/051360/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,193400,2770151470,19770,19770,19770,19770,891
20241218,193300,2770151470,19770,19770,19770,19770,0
20241218,193200,2770151470,19770,19770,19770,19770,0
20241218,193100,2770151470,19770,19770,19770,19770,0
20241218,193000,2770151470,19770,19770,19770,19770,0
20241218,192900,2770151470,19770,19770,19770,19770,0
20241218,192800,2770151470,19770,19770,19770,19770,0
20241218,192700,2770151470,19770,19770,19770,19770,0
20241218,192600,2770151470,19770,19770,19770,19770,0
20241218,192500,2770151470,19770,19770,19770,19770,0
20241218,192400,2770151470,19770,19770,19770,19770,0
20241218,192300,2770151470,19770,19770,19770,19770,0
20241218,192200,2770151470,19770,19770,19770,19770,0
20241218,192100,2770151470,19770,19770,19770,19770,0
20241218,192000,2770151470,19770,19770,19770,19770,0
20241218,191900,2770151470,19770,19770,19770,19770,0
20241218,191800,2770151470,19770,19770,19770,19770,0
20241218,191700,2770151470,19770,19770,19770,19770,0
20241218,191600,2770151470,19770,19770,19770,19770,0
20241218,191500,2770151470,19770,19770,19770,19770,0
20241218,191400,2770151470,19770,19770,19770,19770,0
20241218,191300,2770151470,19770,19770,19770,19770,0
20241218,191200,2770151470,19770,19770,19770,19770,0
20241218,191100,2770151470,19770,19770,19770,19770,0
20241218,191000,2770151470,19770,19770,19770,19770,0
20241218,190900,2770151470,19770,19770,19770,19770,0
20241218,190800,2770151470,19770,19770,19770,19770,0
20241218,190700,2770151470,19770,19770,19770,19770,0
20241218,190600,2770151470,19770,19770,19770,19770,0
20241218,190500,2770151470,19770,19770,19770,19770,0
20241218,190400,2770151470,19770,19770,19770,19770,891
20241218,190300,2770151470,19770,19770,19770,19770,0
20241218,190200,2770151470,19770,19770,19770,19770,0
20241218,190100,2770151470,19770,19770,19770,19770,0
20241218,190000,2770151470,19770,19770,19770,19770,0
20241218,185900,2770151470,19770,19770,19770,19770,0
20241218,185800,2770151470,19770,19770,19770,19770,0
20241218,185700,2770151470,19770,19770,19770,19770,0
20241218,185600,2770151470,19770,19770,19770,19770,0
20241218,185500,2770151470,19770,19770,19770,19770,0
20241218,185400,2770151470,19770,19770,19770,19770,0
20241218,185300,2770151470,19770,19770,19770,19770,0
20241218,185200,2770151470,19770,19770,19770,19770,0
20241218,185100,2770151470,19770,19770,19770,19770,0
20241218,185000,2770151470,19770,19770,19770,19770,0
20241218,184900,2770151470,19770,19770,19770,19770,0
20241218,184800,2770151470,19770,19770,19770,19770,0
20241218,184700,2770151470,19770,19770,19770,19770,0
20241218,184600,2770151470,19770,19770,19770,19770,0
20241218,184500,2770151470,19770,19770,19770,19770,0
20241218,184400,2770151470,19770,19770,19770,19770,0
20241218,184300,2770151470,19770,19770,19770,19770,0
20241218,184200,2770151470,19770,19770,19770,19770,0
20241218,184100,2770151470,19770,19770,19770,19770,0
20241218,184000,2770151470,19770,19770,19770,19770,0
20241218,183900,2770151470,19770,19770,19770,19770,0
20241218,183800,2770151470,19770,19770,19770,19770,0
20241218,183700,2770151470,19770,19770,19770,19770,0
20241218,183600,2770151470,19770,19770,19770,19770,0
20241218,183500,2770151470,19770,19770,19770,19770,0
20241218,183400,2770151470,19770,19770,19770,19770,891
20241218,183300,2770151470,19770,19770,19770,19770,0
20241218,183200,2770151470,19770,19770,19770,19770,0
20241218,183100,2770151470,19770,19770,19770,19770,0
20241218,183000,2770151470,19770,19770,19770,19770,0
20241218,182900,2770151470,19770,19770,19770,19770,0
20241218,182800,2770151470,19770,19770,19770,19770,0
20241218,182700,2770151470,19770,19770,19770,19770,0
20241218,182600,2770151470,19770,19770,19770,19770,0
20241218,182500,2770151470,19770,19770,19770,19770,0
20241218,182400,2770151470,19770,19770,19770,19770,0
20241218,182300,2770151470,19770,19770,19770,19770,0
20241218,182200,2770151470,19770,19770,19770,19770,0
20241218,182100,2770151470,19770,19770,19770,19770,0
20241218,182000,2770151470,19770,19770,19770,19770,0
20241218,181900,2770151470,19770,19770,19770,19770,0
20241218,181800,2770151470,19770,19770,19770,19770,0
20241218,181700,2770151470,19770,19770,19770,19770,0
20241218,181600,2770151470,19770,19770,19770,19770,0
20241218,181500,2770151470,19770,19770,19770,19770,0
20241218,181400,2770151470,19770,19770,19770,19770,0
20241218,181300,2770151470,19770,19770,19770,19770,0
20241218,181200,2770151470,19770,19770,19770,19770,0
20241218,181100,2770151470,19770,19770,19770,19770,0
20241218,181000,2770151470,19770,19770,19770,19770,0
20241218,180900,2770151470,19770,19770,19770,19770,0
20241218,180800,2770151470,19770,19770,19770,19770,0
20241218,180700,2770151470,19770,19770,19770,19770,0
20241218,180600,2770151470,19770,19770,19770,19770,0
20241218,180500,2770151470,19770,19770,19770,19770,0
20241218,180400,2770151470,19770,19770,19770,19770,891
20241218,180300,2770151470,19770,19770,19770,19770,0
20241218,180200,2770151470,19770,19770,19770,19770,0
20241218,180100,2770151470,19770,19770,19770,19770,0
20241218,180000,2770151470,19770,19770,19770,19770,0
20241218,175900,2770151470,19770,19770,19770,19770,0
20241218,175800,2770151470,19770,19770,19770,19770,0
20241218,175700,2770151470,19770,19770,19770,19770,0
20241218,175600,2770151470,19770,19770,19770,19770,0
20241218,175500,2770151470,19770,19770,19770,19770,0
20241218,175400,2770151470,19770,19770,19770,19770,0
20241218,175300,2770151470,19770,19770,19770,19770,0
20241218,175200,2770151470,19770,19770,19770,19770,0
20241218,175100,2770151470,19770,19770,19770,19770,0
20241218,175000,2770151470,19770,19770,19770,19770,0
20241218,174900,2770151470,19770,19770,19770,19770,0
20241218,174800,2770151470,19770,19770,19770,19770,0
20241218,174700,2770151470,19770,19770,19770,19770,0
20241218,174600,2770151470,19770,19770,19770,19770,0
20241218,174500,2770151470,19770,19770,19770,19770,0
20241218,174400,2770151470,19770,19770,19770,19770,0
20241218,174300,2770151470,19770,19770,19770,19770,0
20241218,174200,2770151470,19770,19770,19770,19770,0
20241218,174100,2770151470,19770,19770,19770,19770,0
20241218,174000,2770151470,19770,19770,19770,19770,0
20241218,173900,2770151470,19770,19770,19770,19770,0
20241218,173800,2770151470,19770,19770,19770,19770,0
20241218,173700,2770151470,19770,19770,19770,19770,0
20241218,173600,2770151470,19770,19770,19770,19770,0
20241218,173500,2770151470,19770,19770,19770,19770,0
20241218,173400,2770151470,19770,19770,19770,19770,891
20241218,173300,2770151470,19770,19770,19770,19770,0
20241218,173200,2770151470,19770,19770,19770,19770,0
20241218,173100,2770151470,19770,19770,19770,19770,0
20241218,173000,2770151470,19770,19770,19770,19770,0
20241218,172900,2770151470,19770,19770,19770,19770,0
20241218,172800,2770151470,19770,19770,19770,19770,0
20241218,172700,2770151470,19770,19770,19770,19770,0
20241218,172600,2770151470,19770,19770,19770,19770,0
20241218,172500,2770151470,19770,19770,19770,19770,0
20241218,172400,2770151470,19770,19770,19770,19770,0
20241218,172300,2770151470,19770,19770,19770,19770,0
20241218,172200,2770151470,19770,19770,19770,19770,0
20241218,172100,2770151470,19770,19770,19770,19770,0
20241218,172000,2770151470,19770,19770,19770,19770,0
20241218,171900,2770151470,19770,19770,19770,19770,0
20241218,171800,2770151470,19770,19770,19770,19770,0
20241218,171700,2770151470,19770,19770,19770,19770,0
20241218,171600,2770151470,19770,19770,19770,19770,0
20241218,171500,2770151470,19770,19770,19770,19770,0
20241218,171400,2770151470,19770,19770,19770,19770,0
20241218,171300,2770151470,19770,19770,19770,19770,0
20241218,171200,2770151470,19770,19770,19770,19770,0
20241218,171100,2770151470,19770,19770,19770,19770,0
20241218,171000,2770151470,19770,19770,19770,19770,0
20241218,170900,2770151470,19770,19770,19770,19770,0
20241218,170800,2770151470,19770,19770,19770,19770,0
20241218,170700,2770151470,19770,19770,19770,19770,0
20241218,170600,2770151470,19770,19770,19770,19770,0
20241218,170500,2770151470,19770,19770,19770,19770,0
20241218,170400,2770151470,19770,19770,19770,19770,891
20241218,170300,2770151470,19770,19770,19770,19770,0
20241218,170200,2770151470,19770,19770,19770,19770,0
20241218,170100,2770151470,19770,19770,19770,19770,0
20241218,170000,2770151470,19770,19770,19770,19770,0
20241218,165900,2770151470,19770,19770,19770,19770,0
20241218,165800,2770151470,19770,19770,19770,19770,0
20241218,165700,2770151470,19770,19770,19770,19770,0
20241218,165600,2770151470,19770,19770,19770,19770,0
20241218,165500,2770151470,19770,19770,19770,19770,0
20241218,165400,2770151470,19770,19770,19770,19770,0
20241218,165300,2770151470,19770,19770,19770,19770,0
20241218,165200,2770151470,19770,19770,19770,19770,0
20241218,165100,2770151470,19770,19770,19770,19770,0
20241218,165000,2770151470,19770,19770,19770,19770,0
20241218,164900,2770151470,19770,19770,19770,19770,0
20241218,164800,2770151470,19770,19770,19770,19770,0
20241218,164700,2770151470,19770,19770,19770,19770,0
20241218,164600,2770151470,19770,19770,19770,19770,0
20241218,164500,2770151470,19770,19770,19770,19770,0
20241218,164400,2770151470,19770,19770,19770,19770,0
20241218,164300,2770151470,19770,19770,19770,19770,0
20241218,164200,2770151470,19770,19770,19770,19770,0
20241218,164100,2770151470,19770,19770,19770,19770,0
20241218,164000,2770151470,19770,19770,19770,19770,0
20241218,163900,2770151470,19770,19770,19770,19770,0
20241218,163800,2770151470,19770,19770,19770,19770,0
20241218,163700,2770151470,19770,19770,19770,19770,0
20241218,163600,2770151470,19770,19770,19770,19770,0
20241218,163500,2770151470,19770,19770,19770,19770,0
20241218,163400,2770151470,19770,19770,19770,19770,891
20241218,163300,2770151470,19770,19770,19770,19770,0
20241218,163200,2770151470,19770,19770,19770,19770,0
20241218,163100,2770151470,19770,19770,19770,19770,0
20241218,163000,2770151470,19770,19770,19770,19770,0
20241218,162900,2770151470,19770,19770,19770,19770,0
20241218,162800,2770151470,19770,19770,19770,19770,0
20241218,162700,2770151470,19770,19770,19770,19770,0
20241218,162600,2770151470,19770,19770,19770,19770,0
20241218,162500,2770151470,19770,19770,19770,19770,0
20241218,162400,2770151470,19770,19770,19770,19770,0
20241218,162300,2770151470,19770,19770,19770,19770,0
20241218,162200,2770151470,19770,19770,19770,19770,0
20241218,162100,2770151470,19770,19770,19770,19770,0
20241218,162000,2770151470,19770,19770,19770,19770,0
20241218,161900,2770151470,19770,19770,19770,19770,0
20241218,161800,2770151470,19770,19770,19770,19770,0
20241218,161700,2770151470,19770,19770,19770,19770,0
20241218,161600,2770151470,19770,19770,19770,19770,0
20241218,161500,2770151470,19770,19770,19770,19770,0
20241218,161400,2770151470,19770,19770,19770,19770,0
20241218,161300,2770151470,19770,19770,19770,19770,0
20241218,161200,2770151470,19770,19770,19770,19770,0
20241218,161100,2770151470,19770,19770,19770,19770,0
20241218,161000,2770151470,19770,19770,19770,19770,0
20241218,160900,2770151470,19770,19770,19770,19770,0
20241218,160800,2770151470,19770,19770,19770,19770,0
20241218,160700,2770151470,19770,19770,19770,19770,0
20241218,160600,2770151470,19770,19770,19770,19770,0
20241218,160500,2770151470,19770,19770,19770,19770,0
20241218,160400,2770151470,19770,19770,19770,19770,891
20241218,160300,2770151470,19770,19770,19770,19770,0
20241218,160200,2770151470,19770,19770,19770,19770,0
20241218,160100,2770151470,19770,19770,19770,19770,0
20241218,160000,2770151470,19770,19770,19770,19770,0
20241218,155900,2770151470,19770,19770,19770,19770,0
20241218,155800,2770151470,19770,19770,19770,19770,0
20241218,155700,2770151470,19770,19770,19770,19770,0
20241218,155600,2770151470,19770,19770,19770,19770,0
20241218,155500,2770151470,19770,19770,19770,19770,0
20241218,155400,2770151470,19770,19770,19770,19770,0
20241218,155300,2770151470,19770,19770,19770,19770,0
20241218,155200,2770151470,19770,19770,19770,19770,0
20241218,155100,2770151470,19770,19770,19770,19770,0
20241218,155000,2770151470,19770,19770,19770,19770,0
20241218,154900,2770151470,19770,19770,19770,19770,0
20241218,154800,2770151470,19770,19770,19770,19770,0
20241218,154700,2770151470,19770,19770,19770,19770,0
20241218,154600,2770151470,19770,19770,19770,19770,0
20241218,154500,2770151470,19770,19770,19770,19770,0
20241218,154400,2770151470,19770,19770,19770,19770,0
20241218,154300,2770151470,19770,19770,19770,19770,0
20241218,154200,2770151470,19770,19770,19770,19770,0
20241218,154100,2770151470,19770,19770,19770,19770,0
20241218,154000,2770151470,19770,19770,19770,19770,0
20241218,153900,2770151470,19770,19770,19770,19770,0
20241218,153800,2770151470,19770,19770,19770,19770,0
20241218,153700,2770151470,19770,19770,19770,19770,0
20241218,153600,2770151470,19770,19770,19770,19770,0
20241218,153500,2770151470,19770,19770,19770,19770,0
20241218,153400,2770151470,19770,19770,19770,19770,891
20241218,153300,2770151470,19770,19770,19770,19770,0
20241218,153200,2770151470,19770,19770,19770,19770,0
20241218,153100,2770151470,19770,19770,19770,19770,0
20241218,153000,2770151470,19770,19770,19770,19770,891
20241218,152900,2752536400,19820,19820,19820,19820,0
20241218,152800,2752536400,19820,19820,19820,19820,0
20241218,152700,2752536400,19820,19820,19820,19820,0
20241218,152600,2752536400,19820,19820,19820,19820,0
20241218,152500,2752536400,19820,19820,19820,19820,0
20241218,152400,2752536400,19820,19820,19820,19820,0
20241218,152300,2752536400,19820,19820,19820,19820,0
20241218,152200,2752536400,19820,19820,19820,19820,0
20241218,152100,2752536400,19820,19820,19820,19820,0
20241218,152000,2752536400,19820,19820,19820,19820,0
20241218,151900,2752536400,19820,19810,19820,19800,256
20241218,151800,2747466490,19830,19850,19850,19830,59
20241218,151700,2746295470,19850,19860,19860,19850,11
20241218,151600,2746077070,19850,19830,19850,19830,178
20241218,151500,2742544080,19800,19820,19820,19800,45
20241218,151400,2741653060,19820,19880,19880,19820,188
20241218,151300,2737918200,19880,19890,19890,19880,4
20241218,151200,2737838650,19890,19910,19910,19890,19
20241218,151100,2737460600,19920,19920,19920,19910,761
20241218,151000,2722301490,19920,19910,19950,19910,466
20241218,150900,2713008750,19910,19910,19910,19910,2
20241218,150800,2712968930,19950,19900,19950,19900,2550
20241218,150700,2662154980,19900,19890,19900,19870,352
20241218,150600,2655158970,19900,19900,19900,19890,130
20241218,150500,2652572410,19900,19900,19900,19890,27
20241218,150400,2652035150,19900,19890,19900,19890,148
20241218,150300,2649090110,19890,19900,19900,19880,90
20241218,150200,2647299710,19890,19890,19890,19890,16
20241218,150100,2646981470,19890,19890,19890,19890,153
20241218,150000,2643938300,19890,19880,19890,19880,105
20241218,145900,2641850390,19880,19890,19890,19880,308
20241218,145800,2635725140,19890,19910,19910,19870,1352
20241218,145700,2608838750,19920,19910,19920,19910,109
20241218,145600,2606667500,19910,19900,19910,19890,511
20241218,145500,2596499440,19900,19900,19930,19900,1599
20241218,145400,2564641540,19890,19890,19900,19890,203
20241218,145300,2560602490,19890,19890,19900,19880,94
20241218,145200,2558732640,19900,19890,19900,19890,33
20241218,145100,2558076180,19890,19920,19920,19890,243
20241218,145000,2553239820,19900,19890,19910,19890,104
20241218,144900,2551169820,19900,19910,19910,19890,251
20241218,144800,2546175330,19920,19910,19950,19910,826
20241218,144700,2529709790,19910,19870,19930,19870,1009
20241218,144600,2509609830,19870,19870,19870,19870,84
20241218,144500,2507940750,19860,19860,19860,19850,105
20241218,144400,2505855750,19860,19870,19870,19860,115
20241218,144300,2503571300,19860,19860,19870,19860,126
20241218,144200,2501068140,19860,19870,19880,19860,57
20241218,144100,2499935860,19870,19870,19870,19870,84
20241218,144000,2498266780,19870,19870,19870,19810,1819
20241218,143900,2462172430,19870,19870,19870,19870,44
20241218,143800,2461298150,19870,19860,19870,19850,56
20241218,143700,2460185500,19860,19860,19860,19840,178
20241218,143600,2456650860,19860,19860,19860,19860,47
20241218,143500,2455717440,19860,19850,19870,19850,65
20241218,143400,2454426490,19860,19860,19860,19850,96
20241218,143300,2452519970,19860,19850,19870,19850,92
20241218,143200,2450692620,19840,19860,19860,19840,274
20241218,143100,2445253310,19830,19860,19860,19830,237
20241218,143000,2440550960,19860,19860,19860,19860,49
20241218,142900,2439577820,19870,19870,19870,19870,116
20241218,142800,2437272900,19860,19850,19860,19850,108
20241218,142700,2435128050,19840,19830,19840,19830,100
20241218,142600,2433144060,19840,19840,19840,19840,93
20241218,142500,2431298940,19830,19820,19830,19820,103
20241218,142400,2429256480,19820,19820,19820,19820,187
20241218,142300,2425550140,19820,19830,19830,19820,72
20241218,142200,2424122950,19830,19830,19830,19830,36
20241218,142100,2423409070,19830,19810,19830,19810,734
20241218,142000,2408854910,19810,19810,19820,19810,215
20241218,141900,2404595670,19810,19790,19810,19790,185
20241218,141800,2400933740,19780,19790,19790,19780,94
20241218,141700,2399073520,19780,19790,19790,19780,43
20241218,141600,2398222570,19790,19770,19790,19770,58
20241218,141500,2397074800,19780,19780,19780,19770,93
20241218,141400,2395235280,19780,19800,19800,19770,393
20241218,141300,2387462990,19800,19800,19800,19790,55
20241218,141200,2386374100,19800,19810,19810,19800,104
20241218,141100,2384314390,19810,19820,19830,19810,43
20241218,141000,2383462140,19820,19810,19820,19800,268
20241218,140900,2378152720,19800,19800,19800,19800,80
20241218,140800,2376568720,19800,19800,19800,19800,45
20241218,140700,2375677720,19800,19800,19800,19790,52
20241218,140600,2374648140,19800,19830,19830,19790,674
20241218,140500,2361296800,19830,19810,19830,19810,52
20241218,140400,2360265990,19810,19800,19810,19800,123
20241218,140300,2357829450,19800,19780,19800,19780,16
20241218,140200,2357512700,19760,19760,19760,19760,0
20241218,140100,2357512700,19760,19790,19790,19760,302
20241218,140000,2351543250,19800,19800,19800,19800,103
20241218,135900,2349503850,19800,19810,19810,19790,111
20241218,135800,2347305280,19810,19790,19810,19790,55
20241218,135700,2346216260,19790,19780,19790,19780,94
20241218,135600,2344356380,19770,19770,19770,19770,40
20241218,135500,2343565580,19760,19770,19770,19760,109
20241218,135400,2341410670,19770,19780,19780,19750,55
20241218,135300,2340322910,19770,19820,19820,19760,259
20241218,135200,2335201420,19820,19810,19830,19810,278
20241218,135100,2329692620,19800,19840,19840,19800,158
20241218,135000,2326560270,19790,19790,19790,19790,16
20241218,134900,2326243630,19780,19770,19780,19770,48
20241218,134800,2325294230,19770,19770,19770,19770,9
20241218,134700,2325116300,19750,19780,19780,19750,348
20241218,134600,2318241360,19780,19790,19790,19780,53
20241218,134500,2317192500,19780,19780,19780,19780,103
20241218,134400,2315155160,19790,19740,19790,19740,190
20241218,134300,2311400470,19740,19790,19790,19740,2329
20241218,134200,2265360580,19780,19850,19850,19780,1311
20241218,134100,2239397320,19860,19860,19860,19860,240
20241218,134000,2234630920,19860,19900,19910,19860,817
20241218,133900,2218386900,19890,19910,19910,19890,314
20241218,133800,2212141290,19920,19930,19930,19920,86
20241218,133700,2210427760,19930,19920,19930,19910,94
20241218,133600,2208555210,19920,19920,19920,19920,41
20241218,133500,2207738490,19910,19900,19910,19890,154
20241218,133400,2204673420,19900,19900,19900,19900,108
20241218,133300,2202524220,19900,19890,19900,19890,24
20241218,133200,2202046770,19890,19890,19890,19890,50
20241218,133100,2201052270,19890,19890,19890,19890,51
20241218,133000,2200037880,19890,19890,19890,19880,242
20241218,132900,2195224540,19890,19900,19900,19890,94
20241218,132800,2193354410,19890,19900,19900,19890,86
20241218,132700,2191643810,19890,19880,19890,19880,57
20241218,132600,2190510100,19890,19880,19890,19880,311
20241218,132500,2184325070,19880,19880,19880,19880,51
20241218,132400,2183311190,19880,19880,19880,19880,135
20241218,132300,2180627390,19870,19850,19870,19850,34
20241218,132200,2179952080,19840,19840,19850,19840,612
20241218,132100,2167803910,19830,19830,19830,19830,58
20241218,132000,2166653770,19830,19830,19830,19820,94
20241218,131900,2164789900,19830,19830,19830,19830,46
20241218,131800,2163877720,19820,19830,19830,19820,148
20241218,131700,2160942910,19830,19830,19830,19820,357
20241218,131600,2153863680,19830,19830,19830,19820,53
20241218,131500,2152812780,19820,19810,19830,19810,89
20241218,131400,2151048790,19800,19810,19810,19800,57
20241218,131300,2149919640,19810,19810,19810,19810,223
20241218,131200,2145502010,19800,19800,19810,19800,149
20241218,131100,2142551010,19800,19800,19800,19790,104
20241218,131000,2140491820,19800,19790,19800,19780,109
20241218,130900,2138334570,19790,19840,19840,19790,656
20241218,130800,2125333040,19840,19830,19840,19830,92
20241218,130700,2123508150,19830,19830,19830,19830,41
20241218,130600,2122695120,19830,19810,19830,19810,68
20241218,130500,2121347340,19800,19790,19800,19790,3
20241218,130400,2121287960,19840,19770,19840,19770,130
20241218,130300,2118715370,19770,19760,19770,19760,87
20241218,130200,2116995470,19750,19750,19760,19750,45
20241218,130100,2116106330,19760,19760,19760,19760,84
20241218,130000,2114446490,19760,19750,19760,19750,59
20241218,125900,2113280740,19750,19780,19780,19750,82
20241218,125800,2111659550,19790,19770,19790,19770,92
20241218,125700,2109839020,19760,19760,19760,19760,85
20241218,125600,2108159420,19760,19760,19760,19760,34
20241218,125500,2107487580,19760,19760,19760,19760,131
20241218,125400,2104899020,19760,19850,19850,19760,1795
20241218,125300,2069344930,19850,19860,19870,19850,58
20241218,125200,2068193400,19860,19860,19860,19860,129
20241218,125100,2065631460,19860,19860,19860,19860,208
20241218,125000,2061500580,19850,19850,19850,19840,49
20241218,124900,2060527970,19850,19850,19850,19850,199
20241218,124800,2056577820,19850,19840,19860,19840,86
20241218,124700,2054870770,19830,19820,19840,19820,823
20241218,124600,2038548040,19820,19820,19820,19820,110
20241218,124500,2036367840,19820,19810,19820,19810,49
20241218,124400,2035396710,19820,19810,19820,19810,97
20241218,124300,2033474580,19810,19810,19810,19810,89
20241218,124200,2031711490,19810,19820,19820,19810,152
20241218,124100,2028699450,19810,19790,19820,19790,55
20241218,124000,2027609550,19790,19810,19820,19790,89
20241218,123900,2025846300,19810,19810,19810,19810,9
20241218,123800,2025668010,19810,19800,19820,19800,215
20241218,123700,2021409150,19810,19800,19810,19800,213
20241218,123600,2017189830,19810,19800,19810,19800,10
20241218,123500,2016991740,19800,19810,19810,19800,46
20241218,123400,2016080530,19800,19810,19810,19800,64
20241218,123300,2014812750,19810,19790,19810,19790,189
20241218,123200,2011070370,19780,19800,19800,19780,157
20241218,123100,2007962910,19800,19810,19810,19800,71
20241218,123000,2006556680,19800,19800,19800,19800,50
20241218,122900,2005566680,19800,19800,19800,19790,73
20241218,122800,2004121500,19810,19800,19810,19800,146
20241218,122700,2001229710,19800,19810,19810,19790,154
20241218,122600,1998180530,19810,19800,19810,19800,78
20241218,122500,1996635620,19800,19810,19810,19800,11
20241218,122400,1996417720,19800,19810,19810,19800,222
20241218,122300,1992019990,19800,19810,19810,19800,83
20241218,122200,1990375830,19800,19800,19800,19800,9
20241218,122100,1990197630,19800,19800,19810,19800,85
20241218,122000,1988514300,19800,19800,19800,19790,205
20241218,121900,1984455320,19800,19790,19800,19790,40
20241218,121800,1983663330,19800,19790,19800,19790,55
20241218,121700,1982574380,19780,19800,19810,19780,500
20241218,121600,1972677600,19800,19800,19810,19800,28
20241218,121500,1972123100,19800,19800,19810,19800,121
20241218,121400,1969727210,19810,19810,19810,19810,54
20241218,121300,1968657470,19810,19800,19810,19800,100
20241218,121200,1966676960,19800,19790,19800,19790,67
20241218,121100,1965350490,19790,19770,19790,19770,28
20241218,121000,1964796570,19780,19770,19780,19770,91
20241218,120900,1962996630,19770,19780,19780,19770,85
20241218,120800,1961315370,19780,19790,19790,19780,44
20241218,120700,1960445040,19790,19810,19810,19780,141
20241218,120600,1957654860,19800,19800,19810,19790,200
20241218,120500,1953693530,19800,19810,19810,19800,66
20241218,120400,1952386180,19800,19800,19810,19800,69
20241218,120300,1951019480,19800,19800,19810,19800,95
20241218,120200,1949138470,19800,19780,19800,19780,56
20241218,120100,1948030350,19780,19770,19780,19770,52
20241218,120000,1947002220,19760,19750,19760,19740,105
20241218,115900,1944928450,19740,19740,19750,19740,68
20241218,115800,1943585670,19740,19750,19800,19740,466
20241218,115700,1934383990,19740,19750,19750,19740,54
20241218,115600,1933317620,19750,19740,19750,19740,44
20241218,115500,1932448640,19750,19740,19750,19740,82
20241218,115400,1930829870,19740,19740,19740,19740,9
20241218,115300,1930652210,19730,19750,19750,19710,68
20241218,115200,1929310700,19740,19750,19750,19740,91
20241218,115100,1927513600,19750,19760,19800,19740,612
20241218,115000,1915418970,19750,19810,19810,19750,150
20241218,114900,1912451920,19810,19800,19810,19800,109
20241218,114800,1910293270,19800,19790,19800,19790,224
20241218,114700,1905859860,19790,19820,19820,19780,466
20241218,114600,1896635290,19830,19850,19850,19820,106
20241218,114500,1894532300,19850,19850,19850,19840,123
20241218,114400,1892090770,19850,19820,19850,19820,123
20241218,114300,1889649950,19840,19840,19840,19820,158
20241218,114200,1886515290,19840,19850,19850,19830,92
20241218,114100,1884689990,19850,19840,19850,19840,59
20241218,114000,1883518890,19830,19800,19880,19790,1055
20241218,113900,1862590090,19790,19790,19790,19770,122
20241218,113800,1860176620,19790,19770,19790,19770,106
20241218,113700,1858079660,19770,19760,19770,19760,15
20241218,113600,1857783120,19750,19750,19750,19740,257
20241218,113500,1852707750,19750,19780,19780,19750,283
20241218,113400,1847114070,19780,19820,19820,19780,106
20241218,113300,1845014720,19820,19810,19820,19810,52
20241218,113200,1843984190,19800,19830,19830,19800,136
20241218,113100,1841287840,19820,19820,19820,19810,92
20241218,113000,1839464440,19820,19820,19820,19810,132
20241218,112900,1836848300,19820,19810,19820,19810,56
20241218,112800,1835738850,19810,19800,19810,19800,51
20241218,112700,1834728580,19800,19790,19810,19790,136
20241218,112600,1832036640,19790,19820,19820,19790,209
20241218,112500,1827897470,19820,19820,19820,19820,39
20241218,112400,1827124490,19820,19810,19820,19810,67
20241218,112300,1825796800,19810,19810,19820,19810,90
20241218,112200,1824013810,19800,19800,19800,19800,123
20241218,112100,1821578410,19800,19810,19810,19800,96
20241218,112000,1819677110,19800,19820,19820,19800,89
20241218,111900,1817914070,19830,19880,19880,19830,1247
20241218,111800,1793160440,19880,19870,19880,19870,162
20241218,111700,1789941220,19870,19860,19870,19860,80
20241218,111600,1788351780,19860,19850,19860,19850,187
20241218,111500,1784639320,19850,19850,19850,19830,134
20241218,111400,1781979480,19830,19800,19830,19800,130
20241218,111300,1779403570,19790,19770,19790,19760,383
20241218,111200,1771827350,19770,19860,19860,19770,1055
20241218,111100,1750894300,19870,19870,19870,19870,56
20241218,111000,1749781580,19880,19870,19880,19860,221
20241218,110900,1745390710,19860,19880,19890,19860,1319
20241218,110800,1719187060,19880,19930,19930,19880,229
20241218,110700,1714628760,19930,19920,19930,19910,129
20241218,110600,1712057830,19930,19860,19930,19860,4239
20241218,110500,1627717310,19860,19850,19860,19850,18
20241218,110400,1627359890,19840,19850,19850,19840,59
20241218,110300,1626189060,19850,19840,19860,19840,180
20241218,110200,1622616210,19840,19860,19860,19840,1100
20241218,110100,1600791020,19860,19860,19860,19860,169
20241218,110000,1597434680,19860,19860,19870,19860,213
20241218,105900,1593203770,19860,19860,19860,19860,62
20241218,105800,1591972450,19850,19850,19870,19830,914
20241218,105700,1573826920,19850,19850,19850,19850,49
20241218,105600,1572854270,19850,19810,19850,19810,589
20241218,105500,1561176340,19800,19810,19810,19800,58
20241218,105400,1560027430,19800,19820,19820,19800,80
20241218,105300,1558441940,19820,19810,19820,19810,120
20241218,105200,1556063560,19810,19800,19810,19800,131
20241218,105100,1553468750,19800,19810,19810,19790,1119
20241218,105000,1531321970,19810,19820,19820,19800,261
20241218,104900,1526150570,19810,19800,19810,19790,29
20241218,104800,1525576170,19800,19820,19820,19800,163
20241218,104700,1522346930,19820,19810,19820,19810,170
20241218,104600,1518978220,19800,19810,19810,19790,393
20241218,104500,1511198640,19800,19810,19810,19800,103
20241218,104400,1509158910,19800,19800,19810,19800,193
20241218,104300,1505336660,19800,19780,19800,19780,83
20241218,104200,1503693700,19770,19760,19770,19760,93
20241218,104100,1501855410,19760,19750,19760,19750,96
20241218,104000,1499958810,19740,19750,19750,19740,47
20241218,103900,1499030610,19740,19740,19750,19740,46
20241218,103800,1498122180,19740,19730,19740,19720,173
20241218,103700,1494707580,19740,19750,19750,19730,1391
20241218,103600,1467258860,19750,19750,19750,19750,288
20241218,103500,1461570860,19750,19750,19750,19750,85
20241218,103400,1459892110,19750,19760,19760,19750,268
20241218,103300,1454598340,19760,19800,19800,19760,1017
20241218,103200,1434486640,19810,19830,19830,19810,504
20241218,103100,1424498230,19830,19810,19830,19810,480
20241218,103000,1414983900,19800,19780,19800,19780,65
20241218,102900,1413697200,19800,19740,19800,19740,344
20241218,102800,1406900660,19740,19740,19740,19740,138
20241218,102700,1404176540,19760,19770,19770,19760,115
20241218,102600,1401903300,19760,19740,19760,19740,343
20241218,102500,1395125660,19760,19720,19760,19720,733
20241218,102400,1380656100,19710,19710,19730,19710,78
20241218,102300,1379118280,19710,19720,19720,19680,132
20241218,102200,1376516360,19680,19760,19760,19680,2085
20241218,102100,1335397610,19760,19780,19780,19760,200
20241218,102000,1331444410,19760,19750,19760,19750,255
20241218,101900,1326408150,19750,19790,19790,19750,902
20241218,101800,1308579080,19790,19830,19830,19790,845
20241218,101700,1291835360,19830,19830,19840,19820,902
20241218,101600,1273945660,19840,19820,19840,19820,1342
20241218,101500,1247343750,19820,19780,19820,19780,973
20241218,101400,1228067790,19780,19770,19790,19770,451
20241218,101300,1219144760,19770,19780,19780,19760,242
20241218,101200,1214360340,19760,19790,19790,19760,192
20241218,101100,1210560800,19800,19720,19800,19720,1561
20241218,101000,1179749920,19700,19600,19700,19600,6815
20241218,100900,1045533460,19580,19590,19600,19580,125
20241218,100800,1043084620,19580,19570,19580,19550,482
20241218,100700,1033647640,19550,19510,19550,19510,339
20241218,100600,1027021710,19500,19490,19510,19490,172
20241218,100500,1023666260,19490,19400,19490,19400,73
20241218,100400,1022246140,19390,19300,19400,19300,1923
20241218,100300,985003330,19320,19300,19320,19300,106
20241218,100200,982956820,19290,19270,19290,19270,107
20241218,100100,980893890,19270,19270,19270,19270,245
20241218,100000,976172740,19270,19270,19270,19270,5
20241218,095900,976076390,19260,19280,19280,19260,881
20241218,095800,959100470,19290,19320,19320,19290,759
20241218,095700,944458830,19330,19370,19370,19320,126
20241218,095600,942020850,19370,19360,19400,19360,478
20241218,095500,932762070,19340,19320,19340,19320,328
20241218,095400,926418930,19340,19330,19340,19330,17
20241218,095300,926090220,19320,19300,19320,19300,268
20241218,095200,920915450,19300,19310,19310,19300,105
20241218,095100,918888550,19310,19270,19310,19270,95
20241218,095000,917054470,19260,19250,19260,19250,45
20241218,094900,916188210,19240,19270,19270,19230,1569
20241218,094800,885990060,19270,19280,19280,19270,227
20241218,094700,881615520,19270,19260,19300,19260,119
20241218,094600,879323440,19260,19320,19320,19260,872
20241218,094500,862509000,19300,19350,19350,19290,1190
20241218,094400,839532800,19350,19400,19400,19350,56
20241218,094300,838449060,19370,19370,19370,19360,109
20241218,094200,836337740,19360,19370,19370,19360,63
20241218,094100,835117940,19370,19380,19390,19360,85
20241218,094000,833471240,19380,19390,19400,19380,266
20241218,093900,828311560,19380,19390,19390,19380,51
20241218,093800,827323060,19390,19430,19430,19390,925
20241218,093700,809359510,19440,19440,19440,19440,10
20241218,093600,809165110,19450,19430,19450,19430,128
20241218,093500,806676530,19450,19450,19470,19440,54
20241218,093400,805626060,19410,19350,19450,19330,1544
20241218,093300,775728580,19370,19390,19390,19350,849
20241218,093200,759286590,19390,19400,19400,19390,8
20241218,093100,759131460,19400,19410,19410,19400,416
20241218,093000,751060800,19410,19420,19420,19400,491
20241218,092900,741531950,19430,19470,19470,19430,109
20241218,092800,739412730,19480,19510,19520,19480,420
20241218,092700,731225320,19520,19520,19520,19510,316
20241218,092600,725059750,19520,19520,19520,19510,146
20241218,092500,722210930,19530,19490,19540,19490,192
20241218,092400,718459540,19480,19440,19500,19410,1109
20241218,092300,696884850,19440,19410,19480,19400,669
20241218,092200,683883560,19410,19450,19450,19410,1209
20241218,092100,660393610,19460,19480,19520,19460,1156
20241218,092000,637872630,19480,19580,19580,19480,3386
20241218,091900,571778450,19570,19570,19600,19570,456
20241218,091800,562849500,19560,19670,19670,19560,3020
20241218,091700,503581950,19670,19670,19680,19660,1471
20241218,091600,474648060,19690,19770,19770,19680,3235
20241218,091500,410796460,19770,19760,19810,19760,218
20241218,091400,406478820,19810,19790,19810,19760,536
20241218,091300,395873350,19790,19780,19810,19780,97
20241218,091200,393953090,19760,19740,19760,19730,842
20241218,091100,377318170,19740,19760,19760,19690,1509
20241218,091000,347572810,19760,19670,19760,19670,856
20241218,090900,330677470,19660,19730,19730,19660,393
20241218,090800,322930860,19730,19750,19750,19730,929
20241218,090700,304592020,19800,19760,19800,19750,528
20241218,090600,294161120,19760,19830,19830,19750,2299
20241218,090500,248611230,19830,19830,19830,19820,1166
20241218,090400,225493740,19840,19850,19880,19830,1858
20241218,090300,188614190,19840,19810,19900,19810,541
20241218,090200,177871640,19820,19910,19950,19820,1278
20241218,090100,152442700,19910,19910,20000,19870,2531
20241218,090000,102097660,19900,20050,20100,19900,5002