KissMeData/101530/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,201100,9401836820,6330,6330,6330,6330,5922
20241218,201000,9401836820,6330,6330,6330,6330,0
20241218,200900,9401836820,6330,6330,6330,6330,0
20241218,200800,9401836820,6330,6330,6330,6330,0
20241218,200700,9401836820,6330,6330,6330,6330,0
20241218,200600,9401836820,6330,6330,6330,6330,0
20241218,200500,9401836820,6330,6330,6330,6330,0
20241218,200400,9401836820,6330,6330,6330,6330,0
20241218,200300,9401836820,6330,6330,6330,6330,0
20241218,200200,9401836820,6330,6330,6330,6330,0
20241218,200100,9401836820,6330,6330,6330,6330,0
20241218,200000,9401836820,6330,6330,6330,6330,0
20241218,195900,9401836820,6330,6330,6330,6330,0
20241218,195800,9401836820,6330,6330,6330,6330,0
20241218,195700,9401836820,6330,6330,6330,6330,0
20241218,195600,9401836820,6330,6330,6330,6330,0
20241218,195500,9401836820,6330,6330,6330,6330,0
20241218,195400,9401836820,6330,6330,6330,6330,0
20241218,195300,9401836820,6330,6330,6330,6330,0
20241218,195200,9401836820,6330,6330,6330,6330,0
20241218,195100,9401836820,6330,6330,6330,6330,0
20241218,195000,9401836820,6330,6330,6330,6330,0
20241218,194900,9401836820,6330,6330,6330,6330,0
20241218,194800,9401836820,6330,6330,6330,6330,0
20241218,194700,9401836820,6330,6330,6330,6330,0
20241218,194600,9401836820,6330,6330,6330,6330,0
20241218,194500,9401836820,6330,6330,6330,6330,0
20241218,194400,9401836820,6330,6330,6330,6330,0
20241218,194300,9401836820,6330,6330,6330,6330,0
20241218,194200,9401836820,6330,6330,6330,6330,0
20241218,194100,9401836820,6330,6330,6330,6330,5922
20241218,194000,9401836820,6330,6330,6330,6330,0
20241218,193900,9401836820,6330,6330,6330,6330,0
20241218,193800,9401836820,6330,6330,6330,6330,0
20241218,193700,9401836820,6330,6330,6330,6330,0
20241218,193600,9401836820,6330,6330,6330,6330,0
20241218,193500,9401836820,6330,6330,6330,6330,0
20241218,193400,9401836820,6330,6330,6330,6330,0
20241218,193300,9401836820,6330,6330,6330,6330,0
20241218,193200,9401836820,6330,6330,6330,6330,0
20241218,193100,9401836820,6330,6330,6330,6330,0
20241218,193000,9401836820,6330,6330,6330,6330,0
20241218,192900,9401836820,6330,6330,6330,6330,0
20241218,192800,9401836820,6330,6330,6330,6330,0
20241218,192700,9401836820,6330,6330,6330,6330,0
20241218,192600,9401836820,6330,6330,6330,6330,0
20241218,192500,9401836820,6330,6330,6330,6330,0
20241218,192400,9401836820,6330,6330,6330,6330,0
20241218,192300,9401836820,6330,6330,6330,6330,0
20241218,192200,9401836820,6330,6330,6330,6330,0
20241218,192100,9401836820,6330,6330,6330,6330,0
20241218,192000,9401836820,6330,6330,6330,6330,0
20241218,191900,9401836820,6330,6330,6330,6330,0
20241218,191800,9401836820,6330,6330,6330,6330,0
20241218,191700,9401836820,6330,6330,6330,6330,0
20241218,191600,9401836820,6330,6330,6330,6330,0
20241218,191500,9401836820,6330,6330,6330,6330,0
20241218,191400,9401836820,6330,6330,6330,6330,0
20241218,191300,9401836820,6330,6330,6330,6330,0
20241218,191200,9401836820,6330,6330,6330,6330,0
20241218,191100,9401836820,6330,6330,6330,6330,5922
20241218,191000,9401836820,6330,6330,6330,6330,0
20241218,190900,9401836820,6330,6330,6330,6330,0
20241218,190800,9401836820,6330,6330,6330,6330,0
20241218,190700,9401836820,6330,6330,6330,6330,0
20241218,190600,9401836820,6330,6330,6330,6330,0
20241218,190500,9401836820,6330,6330,6330,6330,0
20241218,190400,9401836820,6330,6330,6330,6330,0
20241218,190300,9401836820,6330,6330,6330,6330,0
20241218,190200,9401836820,6330,6330,6330,6330,0
20241218,190100,9401836820,6330,6330,6330,6330,0
20241218,190000,9401836820,6330,6330,6330,6330,0
20241218,185900,9401836820,6330,6330,6330,6330,0
20241218,185800,9401836820,6330,6330,6330,6330,0
20241218,185700,9401836820,6330,6330,6330,6330,0
20241218,185600,9401836820,6330,6330,6330,6330,0
20241218,185500,9401836820,6330,6330,6330,6330,0
20241218,185400,9401836820,6330,6330,6330,6330,0
20241218,185300,9401836820,6330,6330,6330,6330,0
20241218,185200,9401836820,6330,6330,6330,6330,0
20241218,185100,9401836820,6330,6330,6330,6330,0
20241218,185000,9401836820,6330,6330,6330,6330,0
20241218,184900,9401836820,6330,6330,6330,6330,0
20241218,184800,9401836820,6330,6330,6330,6330,0
20241218,184700,9401836820,6330,6330,6330,6330,0
20241218,184600,9401836820,6330,6330,6330,6330,0
20241218,184500,9401836820,6330,6330,6330,6330,0
20241218,184400,9401836820,6330,6330,6330,6330,0
20241218,184300,9401836820,6330,6330,6330,6330,0
20241218,184200,9401836820,6330,6330,6330,6330,0
20241218,184100,9401836820,6330,6330,6330,6330,5922
20241218,184000,9401836820,6330,6330,6330,6330,0
20241218,183900,9401836820,6330,6330,6330,6330,0
20241218,183800,9401836820,6330,6330,6330,6330,0
20241218,183700,9401836820,6330,6330,6330,6330,0
20241218,183600,9401836820,6330,6330,6330,6330,0
20241218,183500,9401836820,6330,6330,6330,6330,0
20241218,183400,9401836820,6330,6330,6330,6330,0
20241218,183300,9401836820,6330,6330,6330,6330,0
20241218,183200,9401836820,6330,6330,6330,6330,0
20241218,183100,9401836820,6330,6330,6330,6330,0
20241218,183000,9401836820,6330,6330,6330,6330,0
20241218,182900,9401836820,6330,6330,6330,6330,0
20241218,182800,9401836820,6330,6330,6330,6330,0
20241218,182700,9401836820,6330,6330,6330,6330,0
20241218,182600,9401836820,6330,6330,6330,6330,0
20241218,182500,9401836820,6330,6330,6330,6330,0
20241218,182400,9401836820,6330,6330,6330,6330,0
20241218,182300,9401836820,6330,6330,6330,6330,0
20241218,182200,9401836820,6330,6330,6330,6330,0
20241218,182100,9401836820,6330,6330,6330,6330,0
20241218,182000,9401836820,6330,6330,6330,6330,0
20241218,181900,9401836820,6330,6330,6330,6330,0
20241218,181800,9401836820,6330,6330,6330,6330,0
20241218,181700,9401836820,6330,6330,6330,6330,0
20241218,181600,9401836820,6330,6330,6330,6330,0
20241218,181500,9401836820,6330,6330,6330,6330,0
20241218,181400,9401836820,6330,6330,6330,6330,0
20241218,181300,9401836820,6330,6330,6330,6330,0
20241218,181200,9401836820,6330,6330,6330,6330,0
20241218,181100,9401836820,6330,6330,6330,6330,5922
20241218,181000,9401836820,6330,6330,6330,6330,0
20241218,180900,9401836820,6330,6330,6330,6330,0
20241218,180800,9401836820,6330,6330,6330,6330,0
20241218,180700,9401836820,6330,6330,6330,6330,0
20241218,180600,9401836820,6330,6330,6330,6330,0
20241218,180500,9401836820,6330,6330,6330,6330,0
20241218,180400,9401836820,6330,6330,6330,6330,0
20241218,180300,9401836820,6330,6330,6330,6330,0
20241218,180200,9401836820,6330,6330,6330,6330,0
20241218,180100,9401836820,6330,6330,6330,6330,0
20241218,180000,9401836820,6330,6330,6330,6330,0
20241218,175900,9401836820,6330,6330,6330,6330,0
20241218,175800,9401836820,6330,6330,6330,6330,0
20241218,175700,9401836820,6330,6330,6330,6330,0
20241218,175600,9401836820,6330,6330,6330,6330,0
20241218,175500,9401836820,6330,6330,6330,6330,0
20241218,175400,9401836820,6330,6330,6330,6330,0
20241218,175300,9401836820,6330,6330,6330,6330,0
20241218,175200,9401836820,6330,6330,6330,6330,0
20241218,175100,9401836820,6330,6330,6330,6330,0
20241218,175000,9401836820,6330,6330,6330,6330,0
20241218,174900,9401836820,6330,6330,6330,6330,0
20241218,174800,9401836820,6330,6330,6330,6330,0
20241218,174700,9401836820,6330,6330,6330,6330,0
20241218,174600,9401836820,6330,6330,6330,6330,0
20241218,174500,9401836820,6330,6330,6330,6330,0
20241218,174400,9401836820,6330,6330,6330,6330,0
20241218,174300,9401836820,6330,6330,6330,6330,0
20241218,174200,9401836820,6330,6330,6330,6330,0
20241218,174100,9401836820,6330,6330,6330,6330,5922
20241218,174000,9401836820,6330,6330,6330,6330,0
20241218,173900,9401836820,6330,6330,6330,6330,0
20241218,173800,9401836820,6330,6330,6330,6330,0
20241218,173700,9401836820,6330,6330,6330,6330,0
20241218,173600,9401836820,6330,6330,6330,6330,0
20241218,173500,9401836820,6330,6330,6330,6330,0
20241218,173400,9401836820,6330,6330,6330,6330,0
20241218,173300,9401836820,6330,6330,6330,6330,0
20241218,173200,9401836820,6330,6330,6330,6330,0
20241218,173100,9401836820,6330,6330,6330,6330,0
20241218,173000,9401836820,6330,6330,6330,6330,0
20241218,172900,9401836820,6330,6330,6330,6330,0
20241218,172800,9401836820,6330,6330,6330,6330,0
20241218,172700,9401836820,6330,6330,6330,6330,0
20241218,172600,9401836820,6330,6330,6330,6330,0
20241218,172500,9401836820,6330,6330,6330,6330,0
20241218,172400,9401836820,6330,6330,6330,6330,0
20241218,172300,9401836820,6330,6330,6330,6330,0
20241218,172200,9401836820,6330,6330,6330,6330,0
20241218,172100,9401836820,6330,6330,6330,6330,0
20241218,172000,9401836820,6330,6330,6330,6330,0
20241218,171900,9401836820,6330,6330,6330,6330,0
20241218,171800,9401836820,6330,6330,6330,6330,0
20241218,171700,9401836820,6330,6330,6330,6330,0
20241218,171600,9401836820,6330,6330,6330,6330,0
20241218,171500,9401836820,6330,6330,6330,6330,0
20241218,171400,9401836820,6330,6330,6330,6330,0
20241218,171300,9401836820,6330,6330,6330,6330,0
20241218,171200,9401836820,6330,6330,6330,6330,0
20241218,171100,9401836820,6330,6330,6330,6330,5922
20241218,171000,9401836820,6330,6330,6330,6330,0
20241218,170900,9401836820,6330,6330,6330,6330,0
20241218,170800,9401836820,6330,6330,6330,6330,0
20241218,170700,9401836820,6330,6330,6330,6330,0
20241218,170600,9401836820,6330,6330,6330,6330,0
20241218,170500,9401836820,6330,6330,6330,6330,0
20241218,170400,9401836820,6330,6330,6330,6330,0
20241218,170300,9401836820,6330,6330,6330,6330,0
20241218,170200,9401836820,6330,6330,6330,6330,0
20241218,170100,9401836820,6330,6330,6330,6330,0
20241218,170000,9401836820,6330,6330,6330,6330,0
20241218,165900,9401836820,6330,6330,6330,6330,0
20241218,165800,9401836820,6330,6330,6330,6330,0
20241218,165700,9401836820,6330,6330,6330,6330,0
20241218,165600,9401836820,6330,6330,6330,6330,0
20241218,165500,9401836820,6330,6330,6330,6330,0
20241218,165400,9401836820,6330,6330,6330,6330,0
20241218,165300,9401836820,6330,6330,6330,6330,0
20241218,165200,9401836820,6330,6330,6330,6330,0
20241218,165100,9401836820,6330,6330,6330,6330,0
20241218,165000,9401836820,6330,6330,6330,6330,0
20241218,164900,9401836820,6330,6330,6330,6330,0
20241218,164800,9401836820,6330,6330,6330,6330,0
20241218,164700,9401836820,6330,6330,6330,6330,0
20241218,164600,9401836820,6330,6330,6330,6330,0
20241218,164500,9401836820,6330,6330,6330,6330,0
20241218,164400,9401836820,6330,6330,6330,6330,0
20241218,164300,9401836820,6330,6330,6330,6330,0
20241218,164200,9401836820,6330,6330,6330,6330,0
20241218,164100,9401836820,6330,6330,6330,6330,5922
20241218,164000,9401836820,6330,6330,6330,6330,0
20241218,163900,9401836820,6330,6330,6330,6330,0
20241218,163800,9401836820,6330,6330,6330,6330,0
20241218,163700,9401836820,6330,6330,6330,6330,0
20241218,163600,9401836820,6330,6330,6330,6330,0
20241218,163500,9401836820,6330,6330,6330,6330,0
20241218,163400,9401836820,6330,6330,6330,6330,0
20241218,163300,9401836820,6330,6330,6330,6330,0
20241218,163200,9401836820,6330,6330,6330,6330,0
20241218,163100,9401836820,6330,6330,6330,6330,0
20241218,163000,9401836820,6330,6330,6330,6330,0
20241218,162900,9401836820,6330,6330,6330,6330,0
20241218,162800,9401836820,6330,6330,6330,6330,0
20241218,162700,9401836820,6330,6330,6330,6330,0
20241218,162600,9401836820,6330,6330,6330,6330,0
20241218,162500,9401836820,6330,6330,6330,6330,0
20241218,162400,9401836820,6330,6330,6330,6330,0
20241218,162300,9401836820,6330,6330,6330,6330,0
20241218,162200,9401836820,6330,6330,6330,6330,0
20241218,162100,9401836820,6330,6330,6330,6330,0
20241218,162000,9401836820,6330,6330,6330,6330,0
20241218,161900,9401836820,6330,6330,6330,6330,0
20241218,161800,9401836820,6330,6330,6330,6330,0
20241218,161700,9401836820,6330,6330,6330,6330,0
20241218,161600,9401836820,6330,6330,6330,6330,0
20241218,161500,9401836820,6330,6330,6330,6330,0
20241218,161400,9401836820,6330,6330,6330,6330,0
20241218,161300,9401836820,6330,6330,6330,6330,0
20241218,161200,9401836820,6330,6330,6330,6330,0
20241218,161100,9401836820,6330,6330,6330,6330,5922
20241218,161000,9401836820,6330,6330,6330,6330,0
20241218,160900,9401836820,6330,6330,6330,6330,0
20241218,160800,9401836820,6330,6330,6330,6330,0
20241218,160700,9401836820,6330,6330,6330,6330,0
20241218,160600,9401836820,6330,6330,6330,6330,0
20241218,160500,9401836820,6330,6330,6330,6330,0
20241218,160400,9401836820,6330,6330,6330,6330,0
20241218,160300,9401836820,6330,6330,6330,6330,0
20241218,160200,9401836820,6330,6330,6330,6330,0
20241218,160100,9401836820,6330,6330,6330,6330,0
20241218,160000,9401836820,6330,6330,6330,6330,0
20241218,155900,9401836820,6330,6330,6330,6330,0
20241218,155800,9401836820,6330,6330,6330,6330,0
20241218,155700,9401836820,6330,6330,6330,6330,0
20241218,155600,9401836820,6330,6330,6330,6330,0
20241218,155500,9401836820,6330,6330,6330,6330,0
20241218,155400,9401836820,6330,6330,6330,6330,0
20241218,155300,9401836820,6330,6330,6330,6330,0
20241218,155200,9401836820,6330,6330,6330,6330,0
20241218,155100,9401836820,6330,6330,6330,6330,0
20241218,155000,9401836820,6330,6330,6330,6330,0
20241218,154900,9401836820,6330,6330,6330,6330,0
20241218,154800,9401836820,6330,6330,6330,6330,0
20241218,154700,9401836820,6330,6330,6330,6330,0
20241218,154600,9401836820,6330,6330,6330,6330,0
20241218,154500,9401836820,6330,6330,6330,6330,0
20241218,154400,9401836820,6330,6330,6330,6330,0
20241218,154300,9401836820,6330,6330,6330,6330,0
20241218,154200,9401836820,6330,6330,6330,6330,0
20241218,154100,9401836820,6330,6330,6330,6330,5922
20241218,154000,9401836820,6330,6330,6330,6330,0
20241218,153900,9401836820,6330,6330,6330,6330,0
20241218,153800,9401836820,6330,6330,6330,6330,0
20241218,153700,9401836820,6330,6330,6330,6330,0
20241218,153600,9401836820,6330,6330,6330,6330,0
20241218,153500,9401836820,6330,6330,6330,6330,0
20241218,153400,9401836820,6330,6330,6330,6330,0
20241218,153300,9401836820,6330,6330,6330,6330,0
20241218,153200,9401836820,6330,6330,6330,6330,0
20241218,153100,9401836820,6330,6330,6330,6330,0
20241218,153000,9401836820,6330,6330,6330,6330,5922
20241218,152900,9364350560,6340,6340,6340,6340,0
20241218,152800,9364350560,6340,6340,6340,6340,0
20241218,152700,9364350560,6340,6340,6340,6340,0
20241218,152600,9364350560,6340,6340,6340,6340,0
20241218,152500,9364350560,6340,6340,6340,6340,0
20241218,152400,9364350560,6340,6340,6340,6340,0
20241218,152300,9364350560,6340,6340,6340,6340,0
20241218,152200,9364350560,6340,6340,6340,6340,0
20241218,152100,9364350560,6340,6340,6340,6340,0
20241218,152000,9364350560,6340,6340,6340,6340,0
20241218,151900,9364350560,6340,6310,6340,6310,867
20241218,151800,9358869260,6320,6320,6320,6310,802
20241218,151700,9353802390,6320,6320,6320,6290,1028
20241218,151600,9347305650,6320,6310,6320,6310,1326
20241218,151500,9338936580,6310,6320,6330,6290,2496
20241218,151400,9323206220,6330,6300,6330,6300,406
20241218,151300,9320641620,6320,6320,6340,6300,3346
20241218,151200,9299519220,6330,6330,6340,6310,981
20241218,151100,9293313500,6330,6330,6340,6320,616
20241218,151000,9289413900,6340,6340,6350,6340,398
20241218,150900,9286890040,6340,6340,6350,6330,883
20241218,150800,9281287090,6340,6340,6340,6340,115
20241218,150700,9280557990,6330,6340,6340,6300,741
20241218,150600,9275878790,6340,6340,6350,6330,506
20241218,150500,9272668800,6340,6320,6340,6300,770
20241218,150400,9267801280,6320,6330,6360,6300,3984
20241218,150300,9242615410,6320,6340,6340,6310,446
20241218,150200,9239798320,6340,6310,6340,6310,179
20241218,150100,9238667050,6300,6340,6340,6300,2119
20241218,150000,9225291170,6330,6360,6360,6320,922
20241218,145900,9219444060,6360,6350,6360,6340,182
20241218,145800,9218288040,6350,6350,6350,6340,673
20241218,145700,9214019530,6350,6350,6350,6350,339
20241218,145600,9211866880,6340,6350,6350,6340,183
20241218,145500,9210705300,6350,6330,6350,6320,354
20241218,145400,9208464740,6340,6350,6350,6340,524
20241218,145300,9205142030,6350,6310,6350,6310,151
20241218,145200,9204184890,6310,6350,6350,6310,3374
20241218,145100,9182854670,6350,6350,6360,6350,158
20241218,145000,9181850830,6340,6370,6370,6330,1023
20241218,144900,9175363430,6370,6360,6370,6320,632
20241218,144800,9171345830,6360,6340,6360,6320,2430
20241218,144700,9155971260,6340,6370,6370,6330,1670
20241218,144600,9145381410,6360,6370,6370,6350,1647
20241218,144500,9134902820,6380,6370,6380,6370,1020
20241218,144400,9128403020,6370,6370,6370,6350,125
20241218,144300,9127607590,6370,6360,6370,6340,1028
20241218,144200,9121072720,6360,6370,6370,6360,552
20241218,144100,9117559130,6370,6370,6370,6370,122
20241218,144000,9116781990,6370,6370,6370,6360,445
20241218,143900,9113947480,6370,6360,6370,6360,255
20241218,143800,9112324000,6370,6380,6380,6370,328
20241218,143700,9110233510,6380,6350,6380,6350,352
20241218,143600,9107988650,6370,6380,6390,6350,1776
20241218,143500,9096672620,6390,6380,6390,6370,678
20241218,143400,9092345530,6370,6360,6390,6360,1725
20241218,143300,9081342810,6350,6350,6370,6330,4781
20241218,143200,9051000420,6350,6320,6350,6320,2738
20241218,143100,9033641460,6320,6320,6320,6310,399
20241218,143000,9031122900,6320,6280,6320,6280,3153
20241218,142900,9011278790,6260,6270,6290,6260,2608
20241218,142800,8994930850,6270,6280,6320,6270,2412
20241218,142700,8979771470,6280,6300,6310,6280,516
20241218,142600,8976524090,6300,6280,6310,6270,647
20241218,142500,8972454490,6270,6300,6310,6270,8094
20241218,142400,8921583750,6300,6330,6330,6270,7322
20241218,142300,8875502690,6330,6330,6330,6300,1248
20241218,142200,8867618950,6330,6330,6330,6320,850
20241218,142100,8862241950,6330,6330,6340,6330,320
20241218,142000,8860215890,6330,6330,6330,6300,668
20241218,141900,8855995470,6330,6320,6340,6320,1702
20241218,141800,8845229420,6320,6310,6330,6310,1189
20241218,141700,8837714820,6320,6360,6360,6320,8996
20241218,141600,8780825410,6340,6340,6370,6340,273
20241218,141500,8779090240,6340,6350,6360,6340,475
20241218,141400,8776076840,6350,6350,6350,6330,1197
20241218,141300,8768481840,6350,6320,6350,6320,1197
20241218,141200,8760906370,6330,6310,6330,6300,3326
20241218,141100,8739933430,6310,6330,6330,6310,49
20241218,141000,8739623920,6330,6320,6330,6290,2913
20241218,140900,8721265700,6320,6330,6330,6300,850
20241218,140800,8715892650,6320,6320,6340,6310,762
20241218,140700,8711083290,6340,6270,6350,6250,6153
20241218,140600,8672401730,6270,6350,6360,6250,45329
20241218,140500,8387132330,6350,6370,6380,6340,411
20241218,140400,8384522340,6370,6350,6370,6340,1819
20241218,140300,8372969400,6350,6360,6380,6350,3414
20241218,140200,8351274900,6370,6390,6390,6360,3348
20241218,140100,8329931770,6390,6370,6390,6340,4456
20241218,140000,8301580030,6370,6400,6400,6360,3387
20241218,135900,8279979870,6400,6390,6400,6380,1402
20241218,135800,8271020770,6390,6400,6420,6390,1642
20241218,135700,8260510680,6420,6420,6420,6400,3798
20241218,135600,8236175860,6410,6450,6460,6400,4416
20241218,135500,8207808470,6450,6470,6500,6450,6163
20241218,135400,8167832870,6480,6440,6480,6440,1513
20241218,135300,8158058410,6430,6460,6460,6430,950
20241218,135200,8151930720,6450,6390,6450,6380,5422
20241218,135100,8117062890,6390,6410,6420,6390,1811
20241218,135000,8105468010,6420,6450,6450,6390,5250
20241218,134900,8071825110,6450,6510,6510,6430,14633
20241218,134800,7976966100,6510,6450,6510,6430,9782
20241218,134700,7913683450,6450,6360,6480,6340,12008
20241218,134600,7836485820,6360,6390,6400,6360,2277
20241218,134500,7821966930,6390,6360,6390,6350,2727
20241218,134400,7804615640,6360,6370,6400,6340,4426
20241218,134300,7776472550,6360,6400,6400,6350,3261
20241218,134200,7755685300,6400,6370,6430,6360,6801
20241218,134100,7712151200,6380,6400,6410,6360,5250
20241218,134000,7678636620,6390,6360,6410,6350,4613
20241218,133900,7649233160,6350,6340,6380,6320,8585
20241218,133800,7594745760,6320,6430,6450,6320,19508
20241218,133700,7470723520,6430,6370,6470,6360,26449
20241218,133600,7300989500,6360,6350,6410,6330,21575
20241218,133500,7163366400,6360,6480,6490,6310,46319
20241218,133400,6867762770,6480,6500,6510,6430,23303
20241218,133300,6717192430,6510,6580,6600,6460,47236
20241218,133200,6409570770,6570,6660,6660,6510,48981
20241218,133100,6088071670,6660,6720,6920,6570,65077
20241218,133000,5654774890,6690,7000,7060,6620,148858
20241218,132900,4641401530,7050,7090,7200,6900,195074
20241218,132800,3257334400,7090,6930,7100,6690,132109
20241218,132700,2352642480,6920,6650,7090,6620,133462
20241218,132600,1436110110,6650,6620,6680,6460,39407
20241218,132500,1176111650,6660,6720,6760,6560,45762
20241218,132400,870830710,6890,6890,6890,6890,0
20241218,132300,870830710,6890,6650,6890,6650,27297
20241218,132200,685663260,6650,6350,6700,6350,47346
20241218,132100,376745820,6350,6320,6360,6310,154
20241218,132000,375769350,6340,6380,6380,6340,1549
20241218,131900,365927650,6390,6390,6400,6370,555
20241218,131800,362381160,6390,6350,6400,6350,6031
20241218,131700,323834590,6370,6300,6380,6300,6121
20241218,131600,285033190,6310,6300,6310,6290,3333
20241218,131500,264010180,6300,6290,6310,6290,842
20241218,131400,258707210,6300,6290,6300,6290,1590
20241218,131300,248700530,6280,6270,6280,6270,280
20241218,131200,246942760,6260,6280,6280,6260,294
20241218,131100,245098780,6280,6260,6280,6260,489
20241218,131000,242029470,6260,6260,6270,6260,278
20241218,130900,240289180,6260,6260,6260,6260,10
20241218,130800,240226580,6280,6260,6280,6250,3493
20241218,130700,218373520,6280,6290,6300,6260,1295
20241218,130600,210251810,6290,6280,6310,6250,2667
20241218,130500,193502110,6310,6250,6310,6230,5499
20241218,130400,158958910,6230,6210,6240,6200,1159
20241218,130300,151740990,6200,6190,6200,6190,2456
20241218,130200,136513820,6190,6190,6190,6190,56
20241218,130100,136167180,6190,6190,6190,6190,0
20241218,130000,136167180,6190,6190,6190,6190,1
20241218,125900,136160990,6190,6190,6190,6190,2
20241218,125800,136148610,6190,6190,6190,6190,0
20241218,125700,136148610,6190,6190,6190,6190,3
20241218,125600,136130040,6190,6190,6190,6190,4
20241218,125500,136105280,6190,6190,6190,6190,5
20241218,125400,136074330,6170,6190,6190,6170,304
20241218,125300,134198570,6190,6190,6190,6190,4
20241218,125200,134173810,6190,6190,6190,6190,13
20241218,125100,134093340,6190,6190,6190,6190,7
20241218,125000,134050010,6190,6190,6190,6190,0
20241218,124900,134050010,6190,6190,6190,6190,1
20241218,124800,134043820,6190,6190,6190,6190,1
20241218,124700,134037630,6190,6190,6190,6190,1
20241218,124600,134031440,6190,6190,6190,6190,0
20241218,124500,134031440,6190,6190,6190,6190,1
20241218,124400,134025250,6190,6190,6190,6190,0
20241218,124300,134025250,6190,6200,6200,6190,111
20241218,124200,133338150,6200,6200,6200,6200,0
20241218,124100,133338150,6200,6180,6200,6180,150
20241218,124000,132409520,6180,6180,6180,6180,1
20241218,123900,132403340,6180,6180,6180,6180,0
20241218,123800,132403340,6180,6180,6180,6180,1
20241218,123700,132397160,6180,6180,6180,6180,0
20241218,123600,132397160,6180,6180,6180,6180,1
20241218,123500,132390980,6180,6180,6180,6180,0
20241218,123400,132390980,6180,6180,6180,6180,1
20241218,123300,132384800,6180,6180,6180,6180,0
20241218,123200,132384800,6180,6180,6180,6180,1
20241218,123100,132378620,6180,6180,6180,6180,0
20241218,123000,132378620,6180,6180,6180,6180,1
20241218,122900,132372440,6170,6170,6170,6170,300
20241218,122800,130521440,6180,6180,6180,6180,1
20241218,122700,130515260,6180,6180,6180,6180,187
20241218,122600,129359600,6190,6190,6190,6190,1
20241218,122500,129353410,6180,6170,6180,6170,831
20241218,122400,124222510,6170,6170,6170,6170,11
20241218,122300,124154640,6170,6160,6170,6160,10
20241218,122200,124093030,6170,6170,6170,6170,20
20241218,122100,123969630,6180,6180,6180,6180,1
20241218,122000,123963450,6180,6180,6180,6180,0
20241218,121900,123963450,6180,6180,6180,6180,1
20241218,121800,123957270,6180,6180,6180,6180,0
20241218,121700,123957270,6180,6180,6180,6180,1
20241218,121600,123951090,6180,6180,6180,6180,0
20241218,121500,123951090,6180,6180,6180,6180,1
20241218,121400,123944910,6180,6180,6180,6180,0
20241218,121300,123944910,6180,6180,6180,6180,1
20241218,121200,123938730,6180,6180,6180,6180,0
20241218,121100,123938730,6180,6180,6180,6180,1
20241218,121000,123932550,6180,6180,6180,6180,0
20241218,120900,123932550,6180,6180,6180,6180,1
20241218,120800,123926370,6180,6180,6180,6180,6
20241218,120700,123889290,6180,6180,6180,6180,0
20241218,120600,123889290,6180,6180,6180,6180,1
20241218,120500,123883110,6180,6180,6180,6180,0
20241218,120400,123883110,6180,6180,6180,6180,2
20241218,120300,123870750,6180,6180,6180,6180,0
20241218,120200,123870750,6180,6180,6180,6180,1
20241218,120100,123864570,6180,6180,6180,6180,0
20241218,120000,123864570,6180,6180,6180,6180,1
20241218,115900,123858390,6180,6180,6180,6180,0
20241218,115800,123858390,6180,6180,6180,6180,1
20241218,115700,123852210,6180,6180,6180,6180,0
20241218,115600,123852210,6180,6170,6180,6170,2
20241218,115500,123839860,6170,6170,6170,6170,1
20241218,115400,123833690,6170,6180,6180,6170,11
20241218,115300,123765810,6170,6170,6170,6170,15
20241218,115200,123673260,6170,6190,6190,6170,532
20241218,115100,120390800,6170,6170,6170,6170,0
20241218,115000,120390800,6170,6170,6170,6170,1
20241218,114900,120384630,6190,6190,6190,6190,1
20241218,114800,120378440,6170,6170,6170,6170,3
20241218,114700,120359930,6190,6180,6190,6180,301
20241218,114600,118499740,6180,6180,6180,6180,0
20241218,114500,118499740,6180,6180,6180,6180,1
20241218,114400,118493560,6180,6180,6180,6180,0
20241218,114300,118493560,6180,6170,6180,6170,28
20241218,114200,118320790,6170,6170,6170,6170,0
20241218,114100,118320790,6170,6170,6170,6170,1
20241218,114000,118314620,6170,6170,6170,6170,0
20241218,113900,118314620,6170,6170,6170,6170,1
20241218,113800,118308450,6150,6150,6150,6150,30
20241218,113700,118123950,6170,6170,6170,6170,1
20241218,113600,118117780,6170,6170,6170,6170,0
20241218,113500,118117780,6170,6170,6170,6170,1
20241218,113400,118111610,6150,6150,6150,6150,0
20241218,113300,118111610,6150,6160,6160,6150,119
20241218,113200,117379580,6180,6180,6180,6180,1
20241218,113100,117373400,6180,6180,6180,6180,2
20241218,113000,117361040,6180,6180,6180,6180,1
20241218,112900,117354860,6180,6180,6180,6180,0
20241218,112800,117354860,6180,6180,6180,6180,1
20241218,112700,117348680,6180,6180,6180,6180,0
20241218,112600,117348680,6180,6180,6180,6180,1
20241218,112500,117342500,6180,6180,6180,6180,0
20241218,112400,117342500,6180,6180,6180,6180,3
20241218,112300,117323960,6170,6170,6170,6170,0
20241218,112200,117323960,6170,6170,6170,6170,1
20241218,112100,117317790,6170,6170,6170,6170,0
20241218,112000,117317790,6170,6170,6170,6170,1
20241218,111900,117311620,6170,6170,6170,6170,0
20241218,111800,117311620,6170,6170,6170,6170,1
20241218,111700,117305450,6170,6170,6170,6170,0
20241218,111600,117305450,6170,6170,6170,6170,0
20241218,111500,117305450,6170,6170,6170,6170,1
20241218,111400,117299280,6170,6170,6170,6170,0
20241218,111300,117299280,6170,6170,6170,6170,1
20241218,111200,117293110,6170,6170,6170,6170,0
20241218,111100,117293110,6170,6170,6170,6170,1
20241218,111000,117286940,6170,6170,6170,6170,0
20241218,110900,117286940,6170,6170,6170,6170,1
20241218,110800,117280770,6170,6170,6170,6170,1
20241218,110700,117274600,6170,6180,6180,6170,2
20241218,110600,117262250,6170,6170,6170,6170,0
20241218,110500,117262250,6170,6160,6170,6160,126
20241218,110400,116485810,6160,6160,6160,6160,0
20241218,110300,116485810,6160,6160,6160,6160,4
20241218,110200,116461170,6160,6160,6160,6160,0
20241218,110100,116461170,6160,6160,6160,6160,1
20241218,110000,116455010,6150,6150,6150,6150,30
20241218,105900,116270510,6150,6150,6150,6150,250
20241218,105800,114733010,6160,6160,6160,6160,1
20241218,105700,114726850,6160,6160,6160,6160,0
20241218,105600,114726850,6160,6160,6160,6160,1
20241218,105500,114720690,6160,6160,6160,6160,0
20241218,105400,114720690,6160,6160,6160,6160,12
20241218,105300,114646770,6160,6160,6160,6160,0
20241218,105200,114646770,6160,6160,6160,6160,51
20241218,105100,114332610,6150,6150,6150,6150,0
20241218,105000,114332610,6150,6160,6160,6150,311
20241218,104900,112419950,6160,6160,6160,6160,100
20241218,104800,111803950,6160,6160,6160,6160,1
20241218,104700,111797790,6160,6150,6160,6150,30
20241218,104600,111613190,6160,6160,6160,6160,7
20241218,104500,111570070,6140,6150,6150,6140,199
20241218,104400,110346350,6150,6170,6170,6150,501
20241218,104300,107265180,6160,6160,6160,6160,0
20241218,104200,107265180,6160,6160,6160,6160,10
20241218,104100,107203580,6170,6170,6170,6170,1
20241218,104000,107197410,6170,6170,6170,6170,0
20241218,103900,107197410,6170,6160,6170,6160,11
20241218,103800,107129560,6150,6150,6150,6150,0
20241218,103700,107129560,6150,6180,6180,6150,442
20241218,103600,104409490,6180,6180,6180,6180,0
20241218,103500,104409490,6180,6180,6180,6180,1
20241218,103400,104403310,6180,6180,6180,6180,0
20241218,103300,104403310,6180,6170,6180,6170,251
20241218,103200,102854630,6180,6180,6180,6180,1
20241218,103100,102848450,6180,6180,6180,6180,1
20241218,103000,102842270,6180,6180,6180,6180,1
20241218,102900,102836090,6170,6170,6170,6170,1
20241218,102800,102829920,6160,6160,6160,6160,0
20241218,102700,102829920,6160,6180,6180,6160,909
20241218,102600,97226720,6180,6180,6180,6180,0
20241218,102500,97226720,6180,6180,6180,6180,0
20241218,102400,97226720,6180,6180,6180,6180,1
20241218,102300,97220540,6180,6180,6180,6180,0
20241218,102200,97220540,6180,6180,6180,6180,1
20241218,102100,97214360,6180,6180,6180,6180,0
20241218,102000,97214360,6180,6180,6180,6180,1
20241218,101900,97208180,6180,6180,6180,6180,0
20241218,101800,97208180,6180,6180,6180,6180,1
20241218,101700,97202000,6170,6170,6170,6170,0
20241218,101600,97202000,6170,6170,6170,6170,1
20241218,101500,97195830,6170,6170,6170,6170,0
20241218,101400,97195830,6170,6170,6170,6170,301
20241218,101300,95338660,6170,6170,6170,6170,0
20241218,101200,95338660,6170,6170,6170,6170,1
20241218,101100,95332490,6170,6170,6170,6170,0
20241218,101000,95332490,6170,6170,6170,6170,11
20241218,100900,95264620,6170,6170,6170,6170,0
20241218,100800,95264620,6170,6170,6170,6170,0
20241218,100700,95264620,6170,6170,6170,6170,1
20241218,100600,95258450,6150,6150,6150,6150,81
20241218,100500,94760300,6170,6170,6170,6170,1
20241218,100400,94754130,6170,6170,6170,6170,1
20241218,100300,94747960,6170,6170,6170,6170,1
20241218,100200,94741790,6170,6170,6170,6170,0
20241218,100100,94741790,6170,6170,6170,6170,1
20241218,100000,94735620,6170,6150,6170,6150,2
20241218,095900,94723300,6170,6170,6170,6170,1
20241218,095800,94717130,6170,6170,6170,6170,38
20241218,095700,94482670,6170,6170,6170,6170,1
20241218,095600,94476500,6150,6160,6160,6150,440
20241218,095500,91769760,6160,6180,6180,6160,101
20241218,095400,91147540,6170,6170,6170,6170,23
20241218,095300,91005630,6180,6180,6180,6180,1
20241218,095200,90999450,6180,6180,6180,6180,0
20241218,095100,90999450,6180,6180,6180,6180,44
20241218,095000,90727530,6180,6180,6180,6180,1
20241218,094900,90721350,6180,6180,6180,6180,0
20241218,094800,90721350,6180,6180,6180,6180,3
20241218,094700,90702810,6180,6180,6180,6180,26
20241218,094600,90542130,6180,6180,6180,6180,2
20241218,094500,90529770,6180,6180,6180,6180,1
20241218,094400,90523590,6170,6150,6170,6150,7
20241218,094300,90480500,6150,6160,6160,6150,118
20241218,094200,89754760,6150,6170,6170,6150,27
20241218,094100,89588530,6160,6160,6160,6160,67
20241218,094000,89175810,6160,6150,6160,6150,180
20241218,093900,88067210,6150,6150,6150,6150,152
20241218,093800,87132410,6160,6160,6160,6160,51
20241218,093700,86818250,6160,6160,6160,6160,61
20241218,093600,86442490,6180,6180,6180,6180,1
20241218,093500,86436310,6160,6160,6160,6160,2
20241218,093400,86423990,6160,6170,6170,6160,137
20241218,093300,85580020,6170,6160,6170,6160,391
20241218,093200,83168450,6160,6160,6160,6160,0
20241218,093100,83168450,6160,6170,6170,6160,410
20241218,093000,80641460,6170,6180,6180,6170,120
20241218,092900,79899980,6190,6180,6190,6180,347
20241218,092800,77755320,6160,6180,6180,6120,2334
20241218,092700,63382980,6190,6190,6190,6190,440
20241218,092600,60659380,6190,6200,6200,6190,160
20241218,092500,59668110,6210,6210,6210,6210,0
20241218,092400,59668110,6210,6210,6210,6210,0
20241218,092300,59668110,6210,6210,6220,6210,1186
20241218,092200,52303040,6200,6200,6200,6200,22
20241218,092100,52166640,6210,6210,6210,6210,200
20241218,092000,50924640,6210,6210,6210,6210,14
20241218,091900,50837700,6210,6210,6210,6210,7
20241218,091800,50794230,6210,6210,6210,6200,1266
20241218,091700,42939840,6220,6230,6230,6210,7
20241218,091600,42896330,6220,6220,6220,6220,1
20241218,091500,42890110,6220,6230,6230,6220,224
20241218,091400,41496820,6220,6220,6220,6220,1
20241218,091300,41490600,6210,6200,6210,6200,1275
20241218,091200,33585510,6210,6210,6210,6210,428
20241218,091100,30927630,6230,6210,6230,6210,336
20241218,091000,28841050,6200,6200,6200,6200,0
20241218,090900,28841050,6200,6220,6220,6200,914
20241218,090800,23166230,6230,6230,6230,6230,2
20241218,090700,23153770,6230,6230,6230,6230,194
20241218,090600,21945150,6230,6230,6230,6230,100
20241218,090500,21322150,6230,6230,6230,6230,67
20241218,090400,20904740,6230,6230,6230,6230,1
20241218,090300,20898510,6210,6210,6210,6210,158
20241218,090200,19917330,6210,6230,6230,6210,1301
20241218,090100,11834930,6230,6250,6250,6230,4
20241218,090000,11809950,6260,6270,6270,6230,1894