KissMeData/051500/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,193400,895080230,19070,19070,19070,19070,2204
20241218,193300,895080230,19070,19070,19070,19070,0
20241218,193200,895080230,19070,19070,19070,19070,0
20241218,193100,895080230,19070,19070,19070,19070,0
20241218,193000,895080230,19070,19070,19070,19070,0
20241218,192900,895080230,19070,19070,19070,19070,0
20241218,192800,895080230,19070,19070,19070,19070,0
20241218,192700,895080230,19070,19070,19070,19070,0
20241218,192600,895080230,19070,19070,19070,19070,0
20241218,192500,895080230,19070,19070,19070,19070,0
20241218,192400,895080230,19070,19070,19070,19070,0
20241218,192300,895080230,19070,19070,19070,19070,0
20241218,192200,895080230,19070,19070,19070,19070,0
20241218,192100,895080230,19070,19070,19070,19070,0
20241218,192000,895080230,19070,19070,19070,19070,0
20241218,191900,895080230,19070,19070,19070,19070,0
20241218,191800,895080230,19070,19070,19070,19070,0
20241218,191700,895080230,19070,19070,19070,19070,0
20241218,191600,895080230,19070,19070,19070,19070,0
20241218,191500,895080230,19070,19070,19070,19070,0
20241218,191400,895080230,19070,19070,19070,19070,0
20241218,191300,895080230,19070,19070,19070,19070,0
20241218,191200,895080230,19070,19070,19070,19070,0
20241218,191100,895080230,19070,19070,19070,19070,0
20241218,191000,895080230,19070,19070,19070,19070,0
20241218,190900,895080230,19070,19070,19070,19070,0
20241218,190800,895080230,19070,19070,19070,19070,0
20241218,190700,895080230,19070,19070,19070,19070,0
20241218,190600,895080230,19070,19070,19070,19070,0
20241218,190500,895080230,19070,19070,19070,19070,0
20241218,190400,895080230,19070,19070,19070,19070,2204
20241218,190300,895080230,19070,19070,19070,19070,0
20241218,190200,895080230,19070,19070,19070,19070,0
20241218,190100,895080230,19070,19070,19070,19070,0
20241218,190000,895080230,19070,19070,19070,19070,0
20241218,185900,895080230,19070,19070,19070,19070,0
20241218,185800,895080230,19070,19070,19070,19070,0
20241218,185700,895080230,19070,19070,19070,19070,0
20241218,185600,895080230,19070,19070,19070,19070,0
20241218,185500,895080230,19070,19070,19070,19070,0
20241218,185400,895080230,19070,19070,19070,19070,0
20241218,185300,895080230,19070,19070,19070,19070,0
20241218,185200,895080230,19070,19070,19070,19070,0
20241218,185100,895080230,19070,19070,19070,19070,0
20241218,185000,895080230,19070,19070,19070,19070,0
20241218,184900,895080230,19070,19070,19070,19070,0
20241218,184800,895080230,19070,19070,19070,19070,0
20241218,184700,895080230,19070,19070,19070,19070,0
20241218,184600,895080230,19070,19070,19070,19070,0
20241218,184500,895080230,19070,19070,19070,19070,0
20241218,184400,895080230,19070,19070,19070,19070,0
20241218,184300,895080230,19070,19070,19070,19070,0
20241218,184200,895080230,19070,19070,19070,19070,0
20241218,184100,895080230,19070,19070,19070,19070,0
20241218,184000,895080230,19070,19070,19070,19070,0
20241218,183900,895080230,19070,19070,19070,19070,0
20241218,183800,895080230,19070,19070,19070,19070,0
20241218,183700,895080230,19070,19070,19070,19070,0
20241218,183600,895080230,19070,19070,19070,19070,0
20241218,183500,895080230,19070,19070,19070,19070,0
20241218,183400,895080230,19070,19070,19070,19070,2204
20241218,183300,895080230,19070,19070,19070,19070,0
20241218,183200,895080230,19070,19070,19070,19070,0
20241218,183100,895080230,19070,19070,19070,19070,0
20241218,183000,895080230,19070,19070,19070,19070,0
20241218,182900,895080230,19070,19070,19070,19070,0
20241218,182800,895080230,19070,19070,19070,19070,0
20241218,182700,895080230,19070,19070,19070,19070,0
20241218,182600,895080230,19070,19070,19070,19070,0
20241218,182500,895080230,19070,19070,19070,19070,0
20241218,182400,895080230,19070,19070,19070,19070,0
20241218,182300,895080230,19070,19070,19070,19070,0
20241218,182200,895080230,19070,19070,19070,19070,0
20241218,182100,895080230,19070,19070,19070,19070,0
20241218,182000,895080230,19070,19070,19070,19070,0
20241218,181900,895080230,19070,19070,19070,19070,0
20241218,181800,895080230,19070,19070,19070,19070,0
20241218,181700,895080230,19070,19070,19070,19070,0
20241218,181600,895080230,19070,19070,19070,19070,0
20241218,181500,895080230,19070,19070,19070,19070,0
20241218,181400,895080230,19070,19070,19070,19070,0
20241218,181300,895080230,19070,19070,19070,19070,0
20241218,181200,895080230,19070,19070,19070,19070,0
20241218,181100,895080230,19070,19070,19070,19070,0
20241218,181000,895080230,19070,19070,19070,19070,0
20241218,180900,895080230,19070,19070,19070,19070,0
20241218,180800,895080230,19070,19070,19070,19070,0
20241218,180700,895080230,19070,19070,19070,19070,0
20241218,180600,895080230,19070,19070,19070,19070,0
20241218,180500,895080230,19070,19070,19070,19070,0
20241218,180400,895080230,19070,19070,19070,19070,2204
20241218,180300,895080230,19070,19070,19070,19070,0
20241218,180200,895080230,19070,19070,19070,19070,0
20241218,180100,895080230,19070,19070,19070,19070,0
20241218,180000,895080230,19070,19070,19070,19070,0
20241218,175900,895080230,19070,19070,19070,19070,0
20241218,175800,895080230,19070,19070,19070,19070,0
20241218,175700,895080230,19070,19070,19070,19070,0
20241218,175600,895080230,19070,19070,19070,19070,0
20241218,175500,895080230,19070,19070,19070,19070,0
20241218,175400,895080230,19070,19070,19070,19070,0
20241218,175300,895080230,19070,19070,19070,19070,0
20241218,175200,895080230,19070,19070,19070,19070,0
20241218,175100,895080230,19070,19070,19070,19070,0
20241218,175000,895080230,19070,19070,19070,19070,0
20241218,174900,895080230,19070,19070,19070,19070,0
20241218,174800,895080230,19070,19070,19070,19070,0
20241218,174700,895080230,19070,19070,19070,19070,0
20241218,174600,895080230,19070,19070,19070,19070,0
20241218,174500,895080230,19070,19070,19070,19070,0
20241218,174400,895080230,19070,19070,19070,19070,0
20241218,174300,895080230,19070,19070,19070,19070,0
20241218,174200,895080230,19070,19070,19070,19070,0
20241218,174100,895080230,19070,19070,19070,19070,0
20241218,174000,895080230,19070,19070,19070,19070,0
20241218,173900,895080230,19070,19070,19070,19070,0
20241218,173800,895080230,19070,19070,19070,19070,0
20241218,173700,895080230,19070,19070,19070,19070,0
20241218,173600,895080230,19070,19070,19070,19070,0
20241218,173500,895080230,19070,19070,19070,19070,0
20241218,173400,895080230,19070,19070,19070,19070,2204
20241218,173300,895080230,19070,19070,19070,19070,0
20241218,173200,895080230,19070,19070,19070,19070,0
20241218,173100,895080230,19070,19070,19070,19070,0
20241218,173000,895080230,19070,19070,19070,19070,0
20241218,172900,895080230,19070,19070,19070,19070,0
20241218,172800,895080230,19070,19070,19070,19070,0
20241218,172700,895080230,19070,19070,19070,19070,0
20241218,172600,895080230,19070,19070,19070,19070,0
20241218,172500,895080230,19070,19070,19070,19070,0
20241218,172400,895080230,19070,19070,19070,19070,0
20241218,172300,895080230,19070,19070,19070,19070,0
20241218,172200,895080230,19070,19070,19070,19070,0
20241218,172100,895080230,19070,19070,19070,19070,0
20241218,172000,895080230,19070,19070,19070,19070,0
20241218,171900,895080230,19070,19070,19070,19070,0
20241218,171800,895080230,19070,19070,19070,19070,0
20241218,171700,895080230,19070,19070,19070,19070,0
20241218,171600,895080230,19070,19070,19070,19070,0
20241218,171500,895080230,19070,19070,19070,19070,0
20241218,171400,895080230,19070,19070,19070,19070,0
20241218,171300,895080230,19070,19070,19070,19070,0
20241218,171200,895080230,19070,19070,19070,19070,0
20241218,171100,895080230,19070,19070,19070,19070,0
20241218,171000,895080230,19070,19070,19070,19070,0
20241218,170900,895080230,19070,19070,19070,19070,0
20241218,170800,895080230,19070,19070,19070,19070,0
20241218,170700,895080230,19070,19070,19070,19070,0
20241218,170600,895080230,19070,19070,19070,19070,0
20241218,170500,895080230,19070,19070,19070,19070,0
20241218,170400,895080230,19070,19070,19070,19070,2204
20241218,170300,895080230,19070,19070,19070,19070,0
20241218,170200,895080230,19070,19070,19070,19070,0
20241218,170100,895080230,19070,19070,19070,19070,0
20241218,170000,895080230,19070,19070,19070,19070,0
20241218,165900,895080230,19070,19070,19070,19070,0
20241218,165800,895080230,19070,19070,19070,19070,0
20241218,165700,895080230,19070,19070,19070,19070,0
20241218,165600,895080230,19070,19070,19070,19070,0
20241218,165500,895080230,19070,19070,19070,19070,0
20241218,165400,895080230,19070,19070,19070,19070,0
20241218,165300,895080230,19070,19070,19070,19070,0
20241218,165200,895080230,19070,19070,19070,19070,0
20241218,165100,895080230,19070,19070,19070,19070,0
20241218,165000,895080230,19070,19070,19070,19070,0
20241218,164900,895080230,19070,19070,19070,19070,0
20241218,164800,895080230,19070,19070,19070,19070,0
20241218,164700,895080230,19070,19070,19070,19070,0
20241218,164600,895080230,19070,19070,19070,19070,0
20241218,164500,895080230,19070,19070,19070,19070,0
20241218,164400,895080230,19070,19070,19070,19070,0
20241218,164300,895080230,19070,19070,19070,19070,0
20241218,164200,895080230,19070,19070,19070,19070,0
20241218,164100,895080230,19070,19070,19070,19070,0
20241218,164000,895080230,19070,19070,19070,19070,0
20241218,163900,895080230,19070,19070,19070,19070,0
20241218,163800,895080230,19070,19070,19070,19070,0
20241218,163700,895080230,19070,19070,19070,19070,0
20241218,163600,895080230,19070,19070,19070,19070,0
20241218,163500,895080230,19070,19070,19070,19070,0
20241218,163400,895080230,19070,19070,19070,19070,2204
20241218,163300,895080230,19070,19070,19070,19070,0
20241218,163200,895080230,19070,19070,19070,19070,0
20241218,163100,895080230,19070,19070,19070,19070,0
20241218,163000,895080230,19070,19070,19070,19070,0
20241218,162900,895080230,19070,19070,19070,19070,0
20241218,162800,895080230,19070,19070,19070,19070,0
20241218,162700,895080230,19070,19070,19070,19070,0
20241218,162600,895080230,19070,19070,19070,19070,0
20241218,162500,895080230,19070,19070,19070,19070,0
20241218,162400,895080230,19070,19070,19070,19070,0
20241218,162300,895080230,19070,19070,19070,19070,0
20241218,162200,895080230,19070,19070,19070,19070,0
20241218,162100,895080230,19070,19070,19070,19070,0
20241218,162000,895080230,19070,19070,19070,19070,0
20241218,161900,895080230,19070,19070,19070,19070,0
20241218,161800,895080230,19070,19070,19070,19070,0
20241218,161700,895080230,19070,19070,19070,19070,0
20241218,161600,895080230,19070,19070,19070,19070,0
20241218,161500,895080230,19070,19070,19070,19070,0
20241218,161400,895080230,19070,19070,19070,19070,0
20241218,161300,895080230,19070,19070,19070,19070,0
20241218,161200,895080230,19070,19070,19070,19070,0
20241218,161100,895080230,19070,19070,19070,19070,0
20241218,161000,895080230,19070,19070,19070,19070,0
20241218,160900,895080230,19070,19070,19070,19070,0
20241218,160800,895080230,19070,19070,19070,19070,0
20241218,160700,895080230,19070,19070,19070,19070,0
20241218,160600,895080230,19070,19070,19070,19070,0
20241218,160500,895080230,19070,19070,19070,19070,0
20241218,160400,895080230,19070,19070,19070,19070,2204
20241218,160300,895080230,19070,19070,19070,19070,0
20241218,160200,895080230,19070,19070,19070,19070,0
20241218,160100,895080230,19070,19070,19070,19070,0
20241218,160000,895080230,19070,19070,19070,19070,0
20241218,155900,895080230,19070,19070,19070,19070,0
20241218,155800,895080230,19070,19070,19070,19070,0
20241218,155700,895080230,19070,19070,19070,19070,0
20241218,155600,895080230,19070,19070,19070,19070,0
20241218,155500,895080230,19070,19070,19070,19070,0
20241218,155400,895080230,19070,19070,19070,19070,0
20241218,155300,895080230,19070,19070,19070,19070,0
20241218,155200,895080230,19070,19070,19070,19070,0
20241218,155100,895080230,19070,19070,19070,19070,0
20241218,155000,895080230,19070,19070,19070,19070,0
20241218,154900,895080230,19070,19070,19070,19070,0
20241218,154800,895080230,19070,19070,19070,19070,0
20241218,154700,895080230,19070,19070,19070,19070,0
20241218,154600,895080230,19070,19070,19070,19070,0
20241218,154500,895080230,19070,19070,19070,19070,0
20241218,154400,895080230,19070,19070,19070,19070,0
20241218,154300,895080230,19070,19070,19070,19070,0
20241218,154200,895080230,19070,19070,19070,19070,0
20241218,154100,895080230,19070,19070,19070,19070,0
20241218,154000,895080230,19070,19070,19070,19070,0
20241218,153900,895080230,19070,19070,19070,19070,0
20241218,153800,895080230,19070,19070,19070,19070,0
20241218,153700,895080230,19070,19070,19070,19070,0
20241218,153600,895080230,19070,19070,19070,19070,0
20241218,153500,895080230,19070,19070,19070,19070,0
20241218,153400,895080230,19070,19070,19070,19070,2204
20241218,153300,895080230,19070,19070,19070,19070,0
20241218,153200,895080230,19070,19070,19070,19070,0
20241218,153100,895080230,19070,19070,19070,19070,0
20241218,153000,895080230,19070,19070,19070,19070,2204
20241218,152900,853049950,19050,19050,19050,19050,0
20241218,152800,853049950,19050,19050,19050,19050,0
20241218,152700,853049950,19050,19050,19050,19050,0
20241218,152600,853049950,19050,19050,19050,19050,0
20241218,152500,853049950,19050,19050,19050,19050,0
20241218,152400,853049950,19050,19050,19050,19050,0
20241218,152300,853049950,19050,19050,19050,19050,0
20241218,152200,853049950,19050,19050,19050,19050,0
20241218,152100,853049950,19050,19050,19050,19050,0
20241218,152000,853049950,19050,19050,19050,19050,0
20241218,151900,853049950,19050,19060,19060,19050,210
20241218,151800,849047920,19070,19070,19070,19070,64
20241218,151700,847827440,19060,19060,19070,19060,56
20241218,151600,846760040,19070,19060,19070,19060,243
20241218,151500,842127820,19070,19070,19070,19050,601
20241218,151400,830668570,19060,19040,19060,19040,118
20241218,151300,828420580,19040,19050,19050,19030,120
20241218,151200,826135970,19050,19050,19060,19030,490
20241218,151100,816800680,19060,19060,19070,19050,189
20241218,151000,813198780,19090,19080,19090,19060,164
20241218,150900,810070090,19080,19070,19090,19050,157
20241218,150800,807075590,19070,19080,19080,19060,296
20241218,150700,801430350,19070,19030,19070,19030,1017
20241218,150600,782057580,19030,19030,19040,19020,227
20241218,150500,777737690,19040,19040,19040,19030,196
20241218,150400,774006280,19040,19030,19040,19020,333
20241218,150300,767669600,19030,19020,19040,19020,203
20241218,150200,763806620,19030,19000,19030,19000,282
20241218,150100,758443260,19000,18970,19010,18970,101
20241218,150000,756524630,18980,19000,19000,18970,663
20241218,145900,743937910,18990,18990,19020,18970,147
20241218,145800,741146300,19010,18960,19010,18960,101
20241218,145700,739230060,18960,18970,18970,18960,239
20241218,145600,734697210,19000,18970,19000,18970,221
20241218,145500,730501420,18960,18950,18970,18950,125
20241218,145400,728131880,18960,18950,18970,18950,106
20241218,145300,726121940,18940,18930,18960,18920,266
20241218,145200,721080650,18930,18950,18950,18930,171
20241218,145100,717842730,18940,18970,18970,18940,141
20241218,145000,715169960,18940,18940,18960,18930,157
20241218,144900,712196080,18940,18930,18940,18930,98
20241218,144800,710340390,18940,18890,18940,18890,111
20241218,144700,708241530,18890,18870,18900,18860,215
20241218,144600,704182790,18870,18900,18900,18870,167
20241218,144500,701028530,18900,18880,18900,18880,137
20241218,144400,698441080,18860,18860,18870,18850,113
20241218,144300,696309410,18860,18850,18860,18850,114
20241218,144200,694160100,18860,18860,18870,18850,154
20241218,144100,691255810,18860,18860,18860,18850,74
20241218,144000,689860350,18860,18910,18910,18860,182
20241218,143900,686423650,18920,18930,18940,18910,175
20241218,143800,683111900,18930,18940,18940,18910,106
20241218,143700,681105080,18910,18850,18920,18850,86
20241218,143600,679480060,18910,18960,18960,18910,255
20241218,143500,674649800,18970,18970,19030,18970,135
20241218,143400,672085980,19040,19040,19040,18940,82
20241218,143300,670526500,19030,18930,19030,18930,133
20241218,143200,668004620,18930,18950,18950,18930,142
20241218,143100,665316100,18950,19020,19030,18950,492
20241218,143000,655971100,19050,19070,19070,19050,208
20241218,142900,652007180,19080,19080,19080,19060,698
20241218,142800,638700710,19080,19090,19100,19070,504
20241218,142700,629083160,19090,19090,19100,19090,145
20241218,142600,626314640,19090,19080,19090,19080,204
20241218,142500,622420290,19080,19090,19090,19080,208
20241218,142400,618449840,19080,19080,19080,19070,350
20241218,142300,611773170,19080,19060,19080,19060,612
20241218,142200,600105350,19060,19060,19060,19050,344
20241218,142100,593550320,19060,19040,19060,19040,605
20241218,142000,582028700,19040,19040,19040,19000,233
20241218,141900,577596410,19030,19040,19050,19030,456
20241218,141800,568912800,19050,19040,19050,19030,177
20241218,141700,565543050,19050,19040,19050,19040,234
20241218,141600,561086360,19040,19030,19050,19030,218
20241218,141500,556934640,19030,19020,19030,19020,80
20241218,141400,555412650,19020,19020,19020,19020,254
20241218,141300,550581570,19020,19010,19020,19010,105
20241218,141200,548584940,19010,19000,19010,19000,148
20241218,141100,545771750,19000,19010,19010,19000,64
20241218,141000,544555480,19010,19000,19010,19000,219
20241218,140900,540392320,19010,19010,19010,19010,154
20241218,140800,537464780,19000,19000,19010,19000,115
20241218,140700,535279160,19010,19000,19030,19000,253
20241218,140600,530466680,18990,19030,19030,18990,199
20241218,140500,526684670,19030,19010,19050,19000,132
20241218,140400,524173070,19010,19050,19050,19010,194
20241218,140300,520482890,19040,19040,19050,19040,217
20241218,140200,516350120,19050,19050,19050,19020,158
20241218,140100,513340750,19070,19080,19080,19060,169
20241218,140000,510118810,19080,19090,19100,19080,235
20241218,135900,505632510,19050,19000,19050,19000,923
20241218,135800,488076520,19000,18960,19040,18950,1802
20241218,135700,453858590,18960,18950,18960,18950,272
20241218,135600,448703220,18950,18940,18950,18940,229
20241218,135500,444364890,18940,18930,18940,18920,384
20241218,135400,437093510,18930,18880,18930,18880,373
20241218,135300,430044410,18870,18870,18870,18870,379
20241218,135200,422892680,18860,18860,18870,18850,162
20241218,135100,419837340,18850,18850,18850,18830,477
20241218,135000,410846630,18830,18840,18850,18830,174
20241218,134900,407568300,18850,18840,18850,18830,234
20241218,134800,403159030,18840,18840,18840,18840,28
20241218,134700,402631510,18800,18810,18840,18800,54
20241218,134600,401615990,18820,18790,18850,18790,1369
20241218,134500,375876820,18780,18770,18780,18750,244
20241218,134400,371295920,18780,18740,18780,18740,8
20241218,134300,371145840,18740,18760,18770,18740,812
20241218,134200,355908210,18740,18750,18760,18740,110
20241218,134100,353845710,18750,18750,18750,18750,51
20241218,134000,352889460,18750,18740,18750,18740,156
20241218,133900,349965460,18740,18740,18740,18740,46
20241218,133800,349103420,18740,18730,18740,18730,223
20241218,133700,344926440,18730,18730,18730,18730,4
20241218,133600,344851520,18730,18730,18730,18730,2
20241218,133500,344814060,18730,18710,18730,18680,108
20241218,133400,342794590,18700,18690,18700,18690,253
20241218,133300,338063580,18690,18690,18700,18690,87
20241218,133200,336437520,18690,18690,18690,18680,13
20241218,133100,336194560,18690,18690,18720,18670,526
20241218,133000,326360220,18690,18680,18690,18680,273
20241218,132900,321258840,18680,18680,18680,18680,74
20241218,132800,319876520,18680,18670,18680,18670,147
20241218,132700,317132020,18670,18670,18670,18670,45
20241218,132600,316291870,18670,18660,18670,18660,49
20241218,132500,315377470,18660,18660,18660,18660,63
20241218,132400,314201890,18660,18660,18660,18660,46
20241218,132300,313343530,18660,18650,18660,18650,150
20241218,132200,310545820,18630,18640,18650,18630,76
20241218,132100,309129130,18640,18640,18640,18640,42
20241218,132000,308346250,18640,18640,18640,18640,37
20241218,131900,307656570,18640,18620,18640,18620,45
20241218,131800,306817890,18620,18630,18630,18590,41
20241218,131700,306054430,18620,18620,18620,18620,47
20241218,131600,305179290,18620,18620,18620,18620,43
20241218,131500,304378630,18620,18610,18620,18610,45
20241218,131400,303541040,18610,18610,18610,18610,37
20241218,131300,302852470,18610,18610,18610,18580,73
20241218,131200,301495140,18610,18610,18610,18610,44
20241218,131100,300676300,18610,18610,18610,18610,39
20241218,131000,299950510,18610,18610,18610,18610,45
20241218,130900,299113060,18610,18610,18610,18580,41
20241218,130800,298350140,18610,18610,18610,18610,43
20241218,130700,297549910,18610,18600,18610,18600,309
20241218,130600,291802430,18600,18600,18600,18600,43
20241218,130500,291002630,18600,18590,18600,18580,30
20241218,130400,290444680,18600,18590,18600,18590,37
20241218,130300,289756680,18590,18620,18620,18590,78
20241218,130200,288304940,18610,18610,18610,18610,97
20241218,130100,286499770,18610,18610,18610,18590,31
20241218,130000,285922880,18600,18610,18610,18590,56
20241218,125900,284881130,18590,18610,18610,18590,39
20241218,125800,284155420,18610,18620,18620,18610,67
20241218,125700,282908460,18620,18630,18630,18590,49
20241218,125600,281995870,18630,18630,18630,18630,42
20241218,125500,281213410,18630,18600,18640,18600,83
20241218,125400,279667560,18610,18610,18610,18610,2
20241218,125300,279630340,18610,18600,18610,18600,101
20241218,125200,277751160,18600,18600,18600,18600,0
20241218,125100,277751160,18600,18600,18600,18600,20
20241218,125000,277379160,18600,18600,18600,18600,33
20241218,124900,276765360,18570,18600,18600,18560,258
20241218,124800,271969490,18610,18620,18640,18610,116
20241218,124700,269809080,18620,18620,18630,18620,77
20241218,124600,268375240,18630,18650,18650,18630,49
20241218,124500,267461850,18650,18650,18650,18650,45
20241218,124400,266622600,18650,18650,18660,18650,52
20241218,124300,265652710,18600,18600,18600,18570,196
20241218,124200,262009060,18600,18600,18600,18600,1
20241218,124100,261990460,18560,18610,18650,18560,47
20241218,124000,261116040,18610,18610,18610,18610,14
20241218,123900,260855500,18550,18650,18650,18550,11
20241218,123800,260650450,18660,18600,18660,18600,110
20241218,123700,258602740,18600,18600,18600,18600,1
20241218,123600,258584140,18650,18600,18650,18550,72
20241218,123500,257242540,18600,18540,18600,18540,12
20241218,123400,257019460,18640,18640,18640,18640,16
20241218,123300,256721220,18640,18640,18640,18590,84
20241218,123200,255156460,18630,18630,18630,18630,10
20241218,123100,254970160,18630,18620,18630,18620,43
20241218,123000,254169140,18620,18600,18620,18600,33
20241218,122900,253555220,18600,18590,18600,18590,42
20241218,122800,252774140,18580,18570,18580,18560,48
20241218,122700,251882430,18580,18580,18590,18580,54
20241218,122600,250878710,18580,18580,18580,18580,37
20241218,122500,250191250,18580,18580,18580,18530,42
20241218,122400,249410940,18580,18580,18580,18580,42
20241218,122300,248630580,18580,18580,18580,18580,45
20241218,122200,247794480,18580,18580,18580,18580,49
20241218,122100,246884060,18580,18580,18580,18580,45
20241218,122000,246047960,18580,18580,18580,18530,66
20241218,121900,244821730,18580,18580,18580,18580,47
20241218,121800,243948470,18580,18570,18580,18570,75
20241218,121700,242555330,18580,18580,18580,18580,12
20241218,121600,242332370,18580,18570,18580,18570,49
20241218,121500,241422280,18570,18570,18570,18570,54
20241218,121400,240419500,18570,18570,18570,18570,42
20241218,121300,239639560,18570,18570,18570,18570,44
20241218,121200,238822480,18570,18570,18570,18570,43
20241218,121100,238023970,18570,18570,18570,18490,42
20241218,121000,237244110,18570,18520,18570,18520,34
20241218,120900,236613130,18520,18520,18520,18520,56
20241218,120800,235576010,18570,18530,18570,18520,61
20241218,120700,234444240,18530,18530,18530,18530,21
20241218,120600,234055110,18530,18530,18530,18530,46
20241218,120500,233202730,18530,18470,18530,18460,37
20241218,120400,232517810,18480,18470,18490,18470,87
20241218,120300,230910640,18480,18530,18530,18480,24
20241218,120200,230466670,18530,18530,18530,18520,40
20241218,120100,229725540,18530,18500,18580,18490,62
20241218,120000,228576730,18550,18600,18600,18550,29
20241218,115900,228038430,18600,18640,18640,18600,46
20241218,115800,227181990,18640,18630,18640,18630,51
20241218,115700,226231580,18630,18630,18630,18630,44
20241218,115600,225411860,18500,18660,18660,18500,76
20241218,115500,223999760,18490,18450,18620,18450,200
20241218,115400,220281240,18560,18550,18560,18550,75
20241218,115300,218889840,18510,18440,18510,18440,274
20241218,115200,213820710,18490,18390,18490,18390,4
20241218,115100,213747050,18490,18400,18490,18400,105
20241218,115000,211810460,18400,18400,18400,18400,1
20241218,114900,211792060,18380,18380,18380,18380,1
20241218,114800,211773680,18390,18390,18390,18390,33
20241218,114700,211166810,18400,18380,18400,18380,46
20241218,114600,210320770,18350,18350,18350,18350,35
20241218,114500,209678520,18350,18350,18350,18350,2
20241218,114400,209641820,18350,18300,18350,18300,74
20241218,114300,208285820,18300,18300,18300,18300,1
20241218,114200,208267520,18250,18250,18250,18250,1
20241218,114100,208249270,18350,18350,18350,18350,1
20241218,114000,208230920,18330,18330,18330,18330,11
20241218,113900,208029290,18320,18300,18320,18300,53
20241218,113800,207059070,18280,18280,18280,18280,0
20241218,113700,207059070,18280,18280,18280,18280,1
20241218,113600,207040790,18250,18230,18250,18230,44
20241218,113500,206237830,18230,18230,18230,18230,0
20241218,113400,206237830,18230,18210,18230,18210,35
20241218,113300,205600430,18150,18150,18150,18150,1
20241218,113200,205582280,18200,18140,18200,18140,62
20241218,113100,204454100,18140,18140,18140,18140,77
20241218,113000,203057320,18140,18100,18140,18100,308
20241218,112900,197477470,18110,18110,18110,18110,0
20241218,112800,197477470,18110,18100,18110,18100,34
20241218,112700,196861790,18110,18110,18110,18110,0
20241218,112600,196861790,18110,18110,18110,18110,34
20241218,112500,196246050,18110,18110,18110,18110,0
20241218,112400,196246050,18110,18110,18110,18110,34
20241218,112300,195630310,18110,18110,18110,18110,26
20241218,112200,195159450,18100,18100,18100,18100,0
20241218,112100,195159450,18100,18100,18100,18100,66
20241218,112000,193964850,18100,18030,18100,18030,11
20241218,111900,193765820,18030,18030,18030,18030,0
20241218,111800,193765820,18030,18030,18030,18030,1
20241218,111700,193747790,18050,18040,18050,18040,42
20241218,111600,192990020,18030,18030,18030,18030,30
20241218,111500,192449120,18030,18030,18030,18030,0
20241218,111400,192449120,18030,18030,18030,18030,32
20241218,111300,191872160,18050,18050,18050,18050,0
20241218,111200,191872160,18050,18120,18120,18050,329
20241218,111100,185919180,18140,18100,18140,18100,7
20241218,111000,185792360,18080,18050,18200,18050,248
20241218,110900,181299770,18040,18030,18040,18030,65
20241218,110800,180127520,18040,18040,18040,18040,0
20241218,110700,180127520,18040,18040,18040,18040,0
20241218,110600,180127520,18040,18020,18040,18020,430
20241218,110500,172375860,18020,18020,18020,18020,1
20241218,110400,172357840,18010,18010,18010,18010,12
20241218,110300,172141720,18030,18020,18030,18020,452
20241218,110200,163992360,18000,18000,18000,18000,0
20241218,110100,163992360,18000,18000,18000,18000,29
20241218,110000,163470360,18040,18040,18040,18040,0
20241218,105900,163470360,18040,18040,18040,18040,0
20241218,105800,163470360,18040,18010,18040,17990,947
20241218,105700,146415870,18010,18060,18060,18010,406
20241218,105600,139096210,18060,18060,18060,18060,0
20241218,105500,139096210,18060,18070,18070,18060,12
20241218,105400,138879480,18060,18070,18070,18060,677
20241218,105300,126647100,18080,18080,18080,18080,59
20241218,105200,125580380,18090,18100,18100,18090,15
20241218,105100,125308930,18100,18100,18100,18100,404
20241218,105000,117996530,18100,18110,18130,18100,804
20241218,104900,103435740,18120,18120,18120,18120,91
20241218,104800,101786820,18120,18140,18140,18120,207
20241218,104700,98033070,18150,18150,18150,18150,0
20241218,104600,98033070,18150,18160,18160,18150,65
20241218,104500,96852850,18180,18180,18180,18180,0
20241218,104400,96852850,18180,18180,18180,18180,2
20241218,104300,96816490,18180,18190,18190,18180,2
20241218,104200,96780120,18180,18180,18180,18180,0
20241218,104100,96780120,18180,18180,18180,18180,0
20241218,104000,96780120,18180,18180,18180,18180,5
20241218,103900,96689220,18180,18170,18180,18170,98
20241218,103800,94907590,18160,18160,18160,18160,0
20241218,103700,94907590,18160,18160,18160,18160,63
20241218,103600,93763510,18160,18160,18160,18160,11
20241218,103500,93563750,18150,18150,18150,18150,1
20241218,103400,93545600,18150,18150,18150,18150,0
20241218,103300,93545600,18150,18150,18150,18150,44
20241218,103200,92747000,18150,18150,18150,18150,100
20241218,103100,90932000,18150,18150,18150,18150,0
20241218,103000,90932000,18150,18150,18150,18150,0
20241218,102900,90932000,18150,18140,18150,18140,98
20241218,102800,89154150,18140,18140,18140,18140,2
20241218,102700,89117870,18140,18130,18140,18130,48
20241218,102600,88247620,18120,18120,18120,18120,10
20241218,102500,88066420,18140,18140,18140,18140,10
20241218,102400,87885020,18140,18140,18140,18140,0
20241218,102300,87885020,18140,18120,18140,18120,13
20241218,102200,87649340,18140,18140,18140,18140,0
20241218,102100,87649340,18140,18140,18140,18140,2
20241218,102000,87613060,18140,18140,18140,18140,0
20241218,101900,87613060,18140,18140,18140,18140,0
20241218,101800,87613060,18140,18120,18140,18120,95
20241218,101700,85891150,18120,18120,18120,18120,0
20241218,101600,85891150,18120,18110,18120,18110,24
20241218,101500,85456280,18110,18110,18110,18110,0
20241218,101400,85456280,18110,18110,18110,18110,52
20241218,101300,84514560,18110,18110,18110,18110,0
20241218,101200,84514560,18110,18110,18110,18110,0
20241218,101100,84514560,18110,18120,18120,18110,17
20241218,101000,84206630,18110,18110,18110,18110,46
20241218,100900,83373570,18110,18110,18110,18110,0
20241218,100800,83373570,18110,18110,18110,18110,300
20241218,100700,77940570,18120,18120,18120,18120,19
20241218,100600,77596290,18130,18130,18130,18130,0
20241218,100500,77596290,18130,18120,18130,18120,60
20241218,100400,76508990,18120,18110,18120,18110,81
20241218,100300,75041750,18110,18110,18110,18110,1
20241218,100200,75023640,18120,18120,18120,18120,0
20241218,100100,75023640,18120,18120,18120,18120,0
20241218,100000,75023640,18120,18120,18120,18120,5
20241218,095900,74933040,18110,18110,18110,18110,0
20241218,095800,74933040,18110,18170,18170,18110,295
20241218,095700,69589510,18120,18110,18120,18110,2
20241218,095600,69553280,18100,18100,18100,18100,0
20241218,095500,69553280,18100,18100,18100,18100,71
20241218,095400,68268180,18090,18090,18090,18090,65
20241218,095300,67092330,18090,18090,18090,18070,236
20241218,095200,62823230,18070,18070,18070,18070,0
20241218,095100,62823230,18070,18110,18110,18070,1000
20241218,095000,44723480,18110,18110,18110,18110,50
20241218,094900,43817980,18110,18110,18110,18110,0
20241218,094800,43817980,18110,18110,18110,18110,4
20241218,094700,43745540,18110,18110,18110,18110,49
20241218,094600,42858150,18180,18180,18180,18180,0
20241218,094500,42858150,18180,18180,18180,18180,0
20241218,094400,42858150,18180,18180,18180,18180,0
20241218,094300,42858150,18180,18100,18180,18100,452
20241218,094200,34676870,18180,18180,18180,18180,3
20241218,094100,34622330,18100,18100,18100,18100,0
20241218,094000,34622330,18100,18100,18100,18100,0
20241218,093900,34622330,18100,18120,18120,18100,47
20241218,093800,33771590,18110,18110,18110,18110,146
20241218,093700,31127530,18110,18110,18110,18110,0
20241218,093600,31127530,18110,18110,18110,18110,0
20241218,093500,31127530,18110,18110,18180,18110,82
20241218,093400,29640620,18110,18110,18110,18110,4
20241218,093300,29568180,18110,18120,18120,18110,63
20241218,093200,28427070,18120,18120,18120,18120,0
20241218,093100,28427070,18120,18120,18120,18120,49
20241218,093000,27539190,18120,18120,18120,18120,50
20241218,092900,26633190,18110,18110,18110,18110,0
20241218,092800,26633190,18110,18110,18110,18110,1
20241218,092700,26615080,18100,18100,18100,18100,1
20241218,092600,26596980,18100,18100,18100,18100,0
20241218,092500,26596980,18100,18100,18100,18100,30
20241218,092400,26053980,18100,18140,18140,18100,235
20241218,092300,21792910,18180,18140,18180,18140,26
20241218,092200,21321190,18140,18160,18160,18140,176
20241218,092100,18125530,18160,18180,18180,18160,18
20241218,092000,17798610,18180,18190,18190,18180,6
20241218,091900,17689480,18220,18230,18230,18200,12
20241218,091800,17470950,18230,18250,18250,18230,6
20241218,091700,17361490,18250,18250,18250,18240,58
20241218,091600,16303000,18260,18370,18370,18260,372
20241218,091500,9503680,18370,18370,18370,18370,1
20241218,091400,9485310,18370,18370,18370,18340,224
20241218,091300,5372490,18370,18370,18370,18370,0
20241218,091200,5372490,18370,18370,18370,18370,1
20241218,091100,5354120,18370,18370,18370,18370,0
20241218,091000,5354120,18370,18370,18370,18370,0
20241218,090900,5354120,18370,18380,18380,18370,12
20241218,090800,5133670,18420,18420,18420,18420,0
20241218,090700,5133670,18420,18420,18420,18420,6
20241218,090600,5023150,18340,18340,18340,18340,0
20241218,090500,5023150,18340,18340,18340,18340,60
20241218,090400,3922750,18300,18300,18300,18300,0
20241218,090300,3922750,18300,18300,18300,18300,0
20241218,090200,3922750,18300,18310,18310,18300,52
20241218,090100,2970650,18310,18310,18310,18310,0
20241218,090000,2970650,18310,18500,18500,18310,161