KissMeData/111710/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,201600,14824580,5270,5270,5270,5270,156
20241218,201500,14824580,5270,5270,5270,5270,0
20241218,201400,14824580,5270,5270,5270,5270,0
20241218,201300,14824580,5270,5270,5270,5270,0
20241218,201200,14824580,5270,5270,5270,5270,0
20241218,201100,14824580,5270,5270,5270,5270,0
20241218,201000,14824580,5270,5270,5270,5270,0
20241218,200900,14824580,5270,5270,5270,5270,0
20241218,200800,14824580,5270,5270,5270,5270,0
20241218,200700,14824580,5270,5270,5270,5270,0
20241218,200600,14824580,5270,5270,5270,5270,0
20241218,200500,14824580,5270,5270,5270,5270,0
20241218,200400,14824580,5270,5270,5270,5270,0
20241218,200300,14824580,5270,5270,5270,5270,0
20241218,200200,14824580,5270,5270,5270,5270,0
20241218,200100,14824580,5270,5270,5270,5270,0
20241218,200000,14824580,5270,5270,5270,5270,0
20241218,195900,14824580,5270,5270,5270,5270,0
20241218,195800,14824580,5270,5270,5270,5270,0
20241218,195700,14824580,5270,5270,5270,5270,0
20241218,195600,14824580,5270,5270,5270,5270,0
20241218,195500,14824580,5270,5270,5270,5270,0
20241218,195400,14824580,5270,5270,5270,5270,0
20241218,195300,14824580,5270,5270,5270,5270,0
20241218,195200,14824580,5270,5270,5270,5270,0
20241218,195100,14824580,5270,5270,5270,5270,0
20241218,195000,14824580,5270,5270,5270,5270,0
20241218,194900,14824580,5270,5270,5270,5270,0
20241218,194800,14824580,5270,5270,5270,5270,0
20241218,194700,14824580,5270,5270,5270,5270,0
20241218,194600,14824580,5270,5270,5270,5270,156
20241218,194500,14824580,5270,5270,5270,5270,0
20241218,194400,14824580,5270,5270,5270,5270,0
20241218,194300,14824580,5270,5270,5270,5270,0
20241218,194200,14824580,5270,5270,5270,5270,0
20241218,194100,14824580,5270,5270,5270,5270,0
20241218,194000,14824580,5270,5270,5270,5270,0
20241218,193900,14824580,5270,5270,5270,5270,0
20241218,193800,14824580,5270,5270,5270,5270,0
20241218,193700,14824580,5270,5270,5270,5270,0
20241218,193600,14824580,5270,5270,5270,5270,0
20241218,193500,14824580,5270,5270,5270,5270,0
20241218,193400,14824580,5270,5270,5270,5270,0
20241218,193300,14824580,5270,5270,5270,5270,0
20241218,193200,14824580,5270,5270,5270,5270,0
20241218,193100,14824580,5270,5270,5270,5270,0
20241218,193000,14824580,5270,5270,5270,5270,0
20241218,192900,14824580,5270,5270,5270,5270,0
20241218,192800,14824580,5270,5270,5270,5270,0
20241218,192700,14824580,5270,5270,5270,5270,0
20241218,192600,14824580,5270,5270,5270,5270,0
20241218,192500,14824580,5270,5270,5270,5270,0
20241218,192400,14824580,5270,5270,5270,5270,0
20241218,192300,14824580,5270,5270,5270,5270,0
20241218,192200,14824580,5270,5270,5270,5270,0
20241218,192100,14824580,5270,5270,5270,5270,0
20241218,192000,14824580,5270,5270,5270,5270,0
20241218,191900,14824580,5270,5270,5270,5270,0
20241218,191800,14824580,5270,5270,5270,5270,0
20241218,191700,14824580,5270,5270,5270,5270,0
20241218,191600,14824580,5270,5270,5270,5270,156
20241218,191500,14824580,5270,5270,5270,5270,0
20241218,191400,14824580,5270,5270,5270,5270,0
20241218,191300,14824580,5270,5270,5270,5270,0
20241218,191200,14824580,5270,5270,5270,5270,0
20241218,191100,14824580,5270,5270,5270,5270,0
20241218,191000,14824580,5270,5270,5270,5270,0
20241218,190900,14824580,5270,5270,5270,5270,0
20241218,190800,14824580,5270,5270,5270,5270,0
20241218,190700,14824580,5270,5270,5270,5270,0
20241218,190600,14824580,5270,5270,5270,5270,0
20241218,190500,14824580,5270,5270,5270,5270,0
20241218,190400,14824580,5270,5270,5270,5270,0
20241218,190300,14824580,5270,5270,5270,5270,0
20241218,190200,14824580,5270,5270,5270,5270,0
20241218,190100,14824580,5270,5270,5270,5270,0
20241218,190000,14824580,5270,5270,5270,5270,0
20241218,185900,14824580,5270,5270,5270,5270,0
20241218,185800,14824580,5270,5270,5270,5270,0
20241218,185700,14824580,5270,5270,5270,5270,0
20241218,185600,14824580,5270,5270,5270,5270,0
20241218,185500,14824580,5270,5270,5270,5270,0
20241218,185400,14824580,5270,5270,5270,5270,0
20241218,185300,14824580,5270,5270,5270,5270,0
20241218,185200,14824580,5270,5270,5270,5270,0
20241218,185100,14824580,5270,5270,5270,5270,0
20241218,185000,14824580,5270,5270,5270,5270,0
20241218,184900,14824580,5270,5270,5270,5270,0
20241218,184800,14824580,5270,5270,5270,5270,0
20241218,184700,14824580,5270,5270,5270,5270,0
20241218,184600,14824580,5270,5270,5270,5270,156
20241218,184500,14824580,5270,5270,5270,5270,0
20241218,184400,14824580,5270,5270,5270,5270,0
20241218,184300,14824580,5270,5270,5270,5270,0
20241218,184200,14824580,5270,5270,5270,5270,0
20241218,184100,14824580,5270,5270,5270,5270,0
20241218,184000,14824580,5270,5270,5270,5270,0
20241218,183900,14824580,5270,5270,5270,5270,0
20241218,183800,14824580,5270,5270,5270,5270,0
20241218,183700,14824580,5270,5270,5270,5270,0
20241218,183600,14824580,5270,5270,5270,5270,0
20241218,183500,14824580,5270,5270,5270,5270,0
20241218,183400,14824580,5270,5270,5270,5270,0
20241218,183300,14824580,5270,5270,5270,5270,0
20241218,183200,14824580,5270,5270,5270,5270,0
20241218,183100,14824580,5270,5270,5270,5270,0
20241218,183000,14824580,5270,5270,5270,5270,0
20241218,182900,14824580,5270,5270,5270,5270,0
20241218,182800,14824580,5270,5270,5270,5270,0
20241218,182700,14824580,5270,5270,5270,5270,0
20241218,182600,14824580,5270,5270,5270,5270,0
20241218,182500,14824580,5270,5270,5270,5270,0
20241218,182400,14824580,5270,5270,5270,5270,0
20241218,182300,14824580,5270,5270,5270,5270,0
20241218,182200,14824580,5270,5270,5270,5270,0
20241218,182100,14824580,5270,5270,5270,5270,0
20241218,182000,14824580,5270,5270,5270,5270,0
20241218,181900,14824580,5270,5270,5270,5270,0
20241218,181800,14824580,5270,5270,5270,5270,0
20241218,181700,14824580,5270,5270,5270,5270,0
20241218,181600,14824580,5270,5270,5270,5270,156
20241218,181500,14824580,5270,5270,5270,5270,0
20241218,181400,14824580,5270,5270,5270,5270,0
20241218,181300,14824580,5270,5270,5270,5270,0
20241218,181200,14824580,5270,5270,5270,5270,0
20241218,181100,14824580,5270,5270,5270,5270,0
20241218,181000,14824580,5270,5270,5270,5270,0
20241218,180900,14824580,5270,5270,5270,5270,0
20241218,180800,14824580,5270,5270,5270,5270,0
20241218,180700,14824580,5270,5270,5270,5270,0
20241218,180600,14824580,5270,5270,5270,5270,0
20241218,180500,14824580,5270,5270,5270,5270,0
20241218,180400,14824580,5270,5270,5270,5270,0
20241218,180300,14824580,5270,5270,5270,5270,0
20241218,180200,14824580,5270,5270,5270,5270,0
20241218,180100,14824580,5270,5270,5270,5270,0
20241218,180000,14824580,5270,5270,5270,5270,0
20241218,175900,14824580,5270,5270,5270,5270,0
20241218,175800,14824580,5270,5270,5270,5270,0
20241218,175700,14824580,5270,5270,5270,5270,0
20241218,175600,14824580,5270,5270,5270,5270,0
20241218,175500,14824580,5270,5270,5270,5270,0
20241218,175400,14824580,5270,5270,5270,5270,0
20241218,175300,14824580,5270,5270,5270,5270,0
20241218,175200,14824580,5270,5270,5270,5270,0
20241218,175100,14824580,5270,5270,5270,5270,0
20241218,175000,14824580,5270,5270,5270,5270,0
20241218,174900,14824580,5270,5270,5270,5270,0
20241218,174800,14824580,5270,5270,5270,5270,0
20241218,174700,14824580,5270,5270,5270,5270,0
20241218,174600,14824580,5270,5270,5270,5270,156
20241218,174500,14824580,5270,5270,5270,5270,0
20241218,174400,14824580,5270,5270,5270,5270,0
20241218,174300,14824580,5270,5270,5270,5270,0
20241218,174200,14824580,5270,5270,5270,5270,0
20241218,174100,14824580,5270,5270,5270,5270,0
20241218,174000,14824580,5270,5270,5270,5270,0
20241218,173900,14824580,5270,5270,5270,5270,0
20241218,173800,14824580,5270,5270,5270,5270,0
20241218,173700,14824580,5270,5270,5270,5270,0
20241218,173600,14824580,5270,5270,5270,5270,0
20241218,173500,14824580,5270,5270,5270,5270,0
20241218,173400,14824580,5270,5270,5270,5270,0
20241218,173300,14824580,5270,5270,5270,5270,0
20241218,173200,14824580,5270,5270,5270,5270,0
20241218,173100,14824580,5270,5270,5270,5270,0
20241218,173000,14824580,5270,5270,5270,5270,0
20241218,172900,14824580,5270,5270,5270,5270,0
20241218,172800,14824580,5270,5270,5270,5270,0
20241218,172700,14824580,5270,5270,5270,5270,0
20241218,172600,14824580,5270,5270,5270,5270,0
20241218,172500,14824580,5270,5270,5270,5270,0
20241218,172400,14824580,5270,5270,5270,5270,0
20241218,172300,14824580,5270,5270,5270,5270,0
20241218,172200,14824580,5270,5270,5270,5270,0
20241218,172100,14824580,5270,5270,5270,5270,0
20241218,172000,14824580,5270,5270,5270,5270,0
20241218,171900,14824580,5270,5270,5270,5270,0
20241218,171800,14824580,5270,5270,5270,5270,0
20241218,171700,14824580,5270,5270,5270,5270,0
20241218,171600,14824580,5270,5270,5270,5270,156
20241218,171500,14824580,5270,5270,5270,5270,0
20241218,171400,14824580,5270,5270,5270,5270,0
20241218,171300,14824580,5270,5270,5270,5270,0
20241218,171200,14824580,5270,5270,5270,5270,0
20241218,171100,14824580,5270,5270,5270,5270,0
20241218,171000,14824580,5270,5270,5270,5270,0
20241218,170900,14824580,5270,5270,5270,5270,0
20241218,170800,14824580,5270,5270,5270,5270,0
20241218,170700,14824580,5270,5270,5270,5270,0
20241218,170600,14824580,5270,5270,5270,5270,0
20241218,170500,14824580,5270,5270,5270,5270,0
20241218,170400,14824580,5270,5270,5270,5270,0
20241218,170300,14824580,5270,5270,5270,5270,0
20241218,170200,14824580,5270,5270,5270,5270,0
20241218,170100,14824580,5270,5270,5270,5270,0
20241218,170000,14824580,5270,5270,5270,5270,0
20241218,165900,14824580,5270,5270,5270,5270,0
20241218,165800,14824580,5270,5270,5270,5270,0
20241218,165700,14824580,5270,5270,5270,5270,0
20241218,165600,14824580,5270,5270,5270,5270,0
20241218,165500,14824580,5270,5270,5270,5270,0
20241218,165400,14824580,5270,5270,5270,5270,0
20241218,165300,14824580,5270,5270,5270,5270,0
20241218,165200,14824580,5270,5270,5270,5270,0
20241218,165100,14824580,5270,5270,5270,5270,0
20241218,165000,14824580,5270,5270,5270,5270,0
20241218,164900,14824580,5270,5270,5270,5270,0
20241218,164800,14824580,5270,5270,5270,5270,0
20241218,164700,14824580,5270,5270,5270,5270,0
20241218,164600,14824580,5270,5270,5270,5270,156
20241218,164500,14824580,5270,5270,5270,5270,0
20241218,164400,14824580,5270,5270,5270,5270,0
20241218,164300,14824580,5270,5270,5270,5270,0
20241218,164200,14824580,5270,5270,5270,5270,0
20241218,164100,14824580,5270,5270,5270,5270,0
20241218,164000,14824580,5270,5270,5270,5270,0
20241218,163900,14824580,5270,5270,5270,5270,0
20241218,163800,14824580,5270,5270,5270,5270,0
20241218,163700,14824580,5270,5270,5270,5270,0
20241218,163600,14824580,5270,5270,5270,5270,0
20241218,163500,14824580,5270,5270,5270,5270,0
20241218,163400,14824580,5270,5270,5270,5270,0
20241218,163300,14824580,5270,5270,5270,5270,0
20241218,163200,14824580,5270,5270,5270,5270,0
20241218,163100,14824580,5270,5270,5270,5270,0
20241218,163000,14824580,5270,5270,5270,5270,0
20241218,162900,14824580,5270,5270,5270,5270,0
20241218,162800,14824580,5270,5270,5270,5270,0
20241218,162700,14824580,5270,5270,5270,5270,0
20241218,162600,14824580,5270,5270,5270,5270,0
20241218,162500,14824580,5270,5270,5270,5270,0
20241218,162400,14824580,5270,5270,5270,5270,0
20241218,162300,14824580,5270,5270,5270,5270,0
20241218,162200,14824580,5270,5270,5270,5270,0
20241218,162100,14824580,5270,5270,5270,5270,0
20241218,162000,14824580,5270,5270,5270,5270,0
20241218,161900,14824580,5270,5270,5270,5270,0
20241218,161800,14824580,5270,5270,5270,5270,0
20241218,161700,14824580,5270,5270,5270,5270,0
20241218,161600,14824580,5270,5270,5270,5270,156
20241218,161500,14824580,5270,5270,5270,5270,0
20241218,161400,14824580,5270,5270,5270,5270,0
20241218,161300,14824580,5270,5270,5270,5270,0
20241218,161200,14824580,5270,5270,5270,5270,0
20241218,161100,14824580,5270,5270,5270,5270,0
20241218,161000,14824580,5270,5270,5270,5270,0
20241218,160900,14824580,5270,5270,5270,5270,0
20241218,160800,14824580,5270,5270,5270,5270,0
20241218,160700,14824580,5270,5270,5270,5270,0
20241218,160600,14824580,5270,5270,5270,5270,0
20241218,160500,14824580,5270,5270,5270,5270,0
20241218,160400,14824580,5270,5270,5270,5270,0
20241218,160300,14824580,5270,5270,5270,5270,0
20241218,160200,14824580,5270,5270,5270,5270,0
20241218,160100,14824580,5270,5270,5270,5270,0
20241218,160000,14824580,5270,5270,5270,5270,0
20241218,155900,14824580,5270,5270,5270,5270,0
20241218,155800,14824580,5270,5270,5270,5270,0
20241218,155700,14824580,5270,5270,5270,5270,0
20241218,155600,14824580,5270,5270,5270,5270,0
20241218,155500,14824580,5270,5270,5270,5270,0
20241218,155400,14824580,5270,5270,5270,5270,0
20241218,155300,14824580,5270,5270,5270,5270,0
20241218,155200,14824580,5270,5270,5270,5270,0
20241218,155100,14824580,5270,5270,5270,5270,0
20241218,155000,14824580,5270,5270,5270,5270,0
20241218,154900,14824580,5270,5270,5270,5270,0
20241218,154800,14824580,5270,5270,5270,5270,0
20241218,154700,14824580,5270,5270,5270,5270,0
20241218,154600,14824580,5270,5270,5270,5270,156
20241218,154500,14824580,5270,5270,5270,5270,0
20241218,154400,14824580,5270,5270,5270,5270,0
20241218,154300,14824580,5270,5270,5270,5270,0
20241218,154200,14824580,5270,5270,5270,5270,0
20241218,154100,14824580,5270,5270,5270,5270,0
20241218,154000,14824580,5270,5270,5270,5270,0
20241218,153900,14824580,5270,5270,5270,5270,0
20241218,153800,14824580,5270,5270,5270,5270,0
20241218,153700,14824580,5270,5270,5270,5270,0
20241218,153600,14824580,5270,5270,5270,5270,0
20241218,153500,14824580,5270,5270,5270,5270,0
20241218,153400,14824580,5270,5270,5270,5270,0
20241218,153300,14824580,5270,5270,5270,5270,0
20241218,153200,14824580,5270,5270,5270,5270,0
20241218,153100,14824580,5270,5270,5270,5270,0
20241218,153000,14824580,5270,5270,5270,5270,156
20241218,152900,14002460,5280,5280,5280,5280,0
20241218,152800,14002460,5280,5280,5280,5280,0
20241218,152700,14002460,5280,5280,5280,5280,0
20241218,152600,14002460,5280,5280,5280,5280,0
20241218,152500,14002460,5280,5280,5280,5280,0
20241218,152400,14002460,5280,5280,5280,5280,0
20241218,152300,14002460,5280,5280,5280,5280,0
20241218,152200,14002460,5280,5280,5280,5280,0
20241218,152100,14002460,5280,5280,5280,5280,0
20241218,152000,14002460,5280,5280,5280,5280,0
20241218,151900,14002460,5280,5280,5280,5280,0
20241218,151800,14002460,5280,5280,5280,5280,0
20241218,151700,14002460,5280,5270,5280,5270,42
20241218,151600,13780780,5250,5250,5250,5250,0
20241218,151500,13780780,5250,5250,5250,5250,0
20241218,151400,13780780,5250,5250,5250,5250,34
20241218,151300,13602280,5240,5250,5250,5240,93
20241218,151200,13114060,5250,5250,5250,5250,0
20241218,151100,13114060,5250,5250,5250,5250,0
20241218,151000,13114060,5250,5250,5250,5250,0
20241218,150900,13114060,5250,5250,5250,5250,0
20241218,150800,13114060,5250,5250,5250,5250,19
20241218,150700,13014310,5310,5310,5310,5310,0
20241218,150600,13014310,5310,5310,5310,5310,0
20241218,150500,13014310,5310,5310,5310,5310,0
20241218,150400,13014310,5310,5310,5310,5310,0
20241218,150300,13014310,5310,5310,5310,5310,0
20241218,150200,13014310,5310,5310,5310,5310,0
20241218,150100,13014310,5310,5310,5310,5310,0
20241218,150000,13014310,5310,5310,5310,5310,0
20241218,145900,13014310,5310,5310,5310,5310,0
20241218,145800,13014310,5310,5310,5310,5310,0
20241218,145700,13014310,5310,5310,5310,5310,0
20241218,145600,13014310,5310,5310,5310,5310,0
20241218,145500,13014310,5310,5310,5310,5310,0
20241218,145400,13014310,5310,5310,5310,5310,0
20241218,145300,13014310,5310,5310,5310,5310,0
20241218,145200,13014310,5310,5310,5310,5310,0
20241218,145100,13014310,5310,5310,5310,5310,0
20241218,145000,13014310,5310,5310,5310,5310,0
20241218,144900,13014310,5310,5310,5310,5310,0
20241218,144800,13014310,5310,5310,5310,5310,0
20241218,144700,13014310,5310,5310,5310,5310,0
20241218,144600,13014310,5310,5310,5310,5310,0
20241218,144500,13014310,5310,5310,5310,5310,0
20241218,144400,13014310,5310,5310,5310,5310,0
20241218,144300,13014310,5310,5310,5310,5310,0
20241218,144200,13014310,5310,5310,5310,5310,0
20241218,144100,13014310,5310,5310,5310,5310,0
20241218,144000,13014310,5310,5310,5310,5310,0
20241218,143900,13014310,5310,5310,5310,5310,0
20241218,143800,13014310,5310,5310,5310,5310,0
20241218,143700,13014310,5310,5310,5310,5310,0
20241218,143600,13014310,5310,5310,5310,5310,0
20241218,143500,13014310,5310,5310,5310,5310,0
20241218,143400,13014310,5310,5310,5310,5310,0
20241218,143300,13014310,5310,5310,5310,5310,0
20241218,143200,13014310,5310,5310,5310,5310,0
20241218,143100,13014310,5310,5310,5310,5310,0
20241218,143000,13014310,5310,5310,5310,5310,0
20241218,142900,13014310,5310,5310,5310,5310,0
20241218,142800,13014310,5310,5310,5310,5310,0
20241218,142700,13014310,5310,5310,5310,5310,0
20241218,142600,13014310,5310,5310,5310,5310,0
20241218,142500,13014310,5310,5310,5310,5310,0
20241218,142400,13014310,5310,5310,5310,5310,0
20241218,142300,13014310,5310,5310,5310,5310,0
20241218,142200,13014310,5310,5310,5310,5310,0
20241218,142100,13014310,5310,5310,5310,5310,0
20241218,142000,13014310,5310,5310,5310,5310,0
20241218,141900,13014310,5310,5310,5310,5310,0
20241218,141800,13014310,5310,5310,5310,5310,0
20241218,141700,13014310,5310,5310,5310,5310,0
20241218,141600,13014310,5310,5310,5310,5310,0
20241218,141500,13014310,5310,5310,5310,5310,0
20241218,141400,13014310,5310,5310,5310,5310,0
20241218,141300,13014310,5310,5310,5310,5310,0
20241218,141200,13014310,5310,5310,5310,5310,0
20241218,141100,13014310,5310,5310,5310,5310,0
20241218,141000,13014310,5310,5310,5310,5310,0
20241218,140900,13014310,5310,5310,5310,5310,0
20241218,140800,13014310,5310,5310,5310,5310,0
20241218,140700,13014310,5310,5310,5310,5310,0
20241218,140600,13014310,5310,5310,5310,5310,0
20241218,140500,13014310,5310,5310,5310,5310,0
20241218,140400,13014310,5310,5310,5310,5310,0
20241218,140300,13014310,5310,5310,5310,5310,0
20241218,140200,13014310,5310,5310,5310,5310,0
20241218,140100,13014310,5310,5310,5310,5310,0
20241218,140000,13014310,5310,5310,5310,5310,0
20241218,135900,13014310,5310,5310,5310,5310,0
20241218,135800,13014310,5310,5310,5310,5310,0
20241218,135700,13014310,5310,5310,5310,5310,0
20241218,135600,13014310,5310,5310,5310,5310,0
20241218,135500,13014310,5310,5310,5310,5310,0
20241218,135400,13014310,5310,5310,5310,5310,0
20241218,135300,13014310,5310,5310,5310,5310,0
20241218,135200,13014310,5310,5310,5310,5310,0
20241218,135100,13014310,5310,5310,5310,5310,0
20241218,135000,13014310,5310,5310,5310,5310,0
20241218,134900,13014310,5310,5310,5310,5310,0
20241218,134800,13014310,5310,5310,5310,5310,1
20241218,134700,13009000,5240,5240,5240,5240,0
20241218,134600,13009000,5240,5240,5240,5240,0
20241218,134500,13009000,5240,5240,5240,5240,0
20241218,134400,13009000,5240,5240,5240,5240,56
20241218,134300,12715560,5330,5330,5330,5330,0
20241218,134200,12715560,5330,5330,5330,5330,0
20241218,134100,12715560,5330,5330,5330,5330,0
20241218,134000,12715560,5330,5330,5330,5330,0
20241218,133900,12715560,5330,5330,5330,5330,0
20241218,133800,12715560,5330,5330,5330,5330,0
20241218,133700,12715560,5330,5330,5330,5330,0
20241218,133600,12715560,5330,5330,5330,5330,0
20241218,133500,12715560,5330,5330,5330,5330,0
20241218,133400,12715560,5330,5330,5330,5330,0
20241218,133300,12715560,5330,5330,5330,5330,0
20241218,133200,12715560,5330,5330,5330,5330,0
20241218,133100,12715560,5330,5330,5330,5330,0
20241218,133000,12715560,5330,5330,5330,5330,0
20241218,132900,12715560,5330,5330,5330,5330,0
20241218,132800,12715560,5330,5330,5330,5330,0
20241218,132700,12715560,5330,5330,5330,5330,0
20241218,132600,12715560,5330,5330,5330,5330,0
20241218,132500,12715560,5330,5330,5330,5330,0
20241218,132400,12715560,5330,5330,5330,5330,0
20241218,132300,12715560,5330,5330,5330,5330,0
20241218,132200,12715560,5330,5330,5330,5330,0
20241218,132100,12715560,5330,5330,5330,5330,0
20241218,132000,12715560,5330,5330,5330,5330,0
20241218,131900,12715560,5330,5330,5330,5330,0
20241218,131800,12715560,5330,5330,5330,5330,0
20241218,131700,12715560,5330,5330,5330,5330,0
20241218,131600,12715560,5330,5330,5330,5330,0
20241218,131500,12715560,5330,5330,5330,5330,0
20241218,131400,12715560,5330,5330,5330,5330,0
20241218,131300,12715560,5330,5330,5330,5330,0
20241218,131200,12715560,5330,5330,5330,5330,0
20241218,131100,12715560,5330,5330,5330,5330,0
20241218,131000,12715560,5330,5330,5330,5330,0
20241218,130900,12715560,5330,5330,5330,5330,0
20241218,130800,12715560,5330,5330,5330,5330,0
20241218,130700,12715560,5330,5330,5330,5330,0
20241218,130600,12715560,5330,5330,5330,5330,0
20241218,130500,12715560,5330,5330,5330,5330,0
20241218,130400,12715560,5330,5330,5330,5330,0
20241218,130300,12715560,5330,5330,5330,5330,0
20241218,130200,12715560,5330,5330,5330,5330,0
20241218,130100,12715560,5330,5330,5330,5330,0
20241218,130000,12715560,5330,5330,5330,5330,0
20241218,125900,12715560,5330,5330,5330,5330,0
20241218,125800,12715560,5330,5330,5330,5330,0
20241218,125700,12715560,5330,5330,5330,5330,0
20241218,125600,12715560,5330,5330,5330,5330,0
20241218,125500,12715560,5330,5330,5330,5330,0
20241218,125400,12715560,5330,5330,5330,5330,0
20241218,125300,12715560,5330,5250,5330,5250,309
20241218,125200,11074240,5250,5250,5250,5250,0
20241218,125100,11074240,5250,5250,5250,5250,0
20241218,125000,11074240,5250,5250,5250,5250,0
20241218,124900,11074240,5250,5250,5250,5250,0
20241218,124800,11074240,5250,5250,5250,5250,0
20241218,124700,11074240,5250,5250,5250,5250,0
20241218,124600,11074240,5250,5250,5250,5250,0
20241218,124500,11074240,5250,5250,5250,5250,0
20241218,124400,11074240,5250,5250,5250,5250,0
20241218,124300,11074240,5250,5250,5250,5250,0
20241218,124200,11074240,5250,5250,5250,5250,0
20241218,124100,11074240,5250,5250,5250,5250,0
20241218,124000,11074240,5250,5250,5250,5250,1
20241218,123900,11068990,5240,5240,5240,5240,0
20241218,123800,11068990,5240,5240,5240,5240,1
20241218,123700,11063750,5250,5250,5250,5250,0
20241218,123600,11063750,5250,5250,5250,5250,0
20241218,123500,11063750,5250,5250,5250,5250,0
20241218,123400,11063750,5250,5250,5250,5250,0
20241218,123300,11063750,5250,5250,5250,5250,0
20241218,123200,11063750,5250,5250,5250,5250,0
20241218,123100,11063750,5250,5250,5250,5250,0
20241218,123000,11063750,5250,5250,5250,5250,0
20241218,122900,11063750,5250,5250,5250,5250,0
20241218,122800,11063750,5250,5250,5250,5250,0
20241218,122700,11063750,5250,5250,5250,5250,0
20241218,122600,11063750,5250,5250,5250,5250,100
20241218,122500,10538750,5250,5250,5250,5250,200
20241218,122400,9488750,5250,5250,5250,5250,1
20241218,122300,9483500,5220,5220,5220,5220,0
20241218,122200,9483500,5220,5220,5220,5220,0
20241218,122100,9483500,5220,5220,5220,5220,0
20241218,122000,9483500,5220,5220,5220,5220,0
20241218,121900,9483500,5220,5220,5220,5220,0
20241218,121800,9483500,5220,5220,5220,5220,6
20241218,121700,9452180,5250,5250,5250,5250,0
20241218,121600,9452180,5250,5250,5250,5250,0
20241218,121500,9452180,5250,5250,5250,5250,0
20241218,121400,9452180,5250,5250,5250,5250,0
20241218,121300,9452180,5250,5250,5250,5250,0
20241218,121200,9452180,5250,5250,5250,5250,0
20241218,121100,9452180,5250,5250,5250,5250,0
20241218,121000,9452180,5250,5250,5250,5250,0
20241218,120900,9452180,5250,5250,5250,5250,0
20241218,120800,9452180,5250,5250,5250,5250,0
20241218,120700,9452180,5250,5250,5250,5250,0
20241218,120600,9452180,5250,5250,5250,5250,0
20241218,120500,9452180,5250,5250,5250,5250,0
20241218,120400,9452180,5250,5250,5250,5250,0
20241218,120300,9452180,5250,5250,5250,5250,0
20241218,120200,9452180,5250,5250,5250,5250,0
20241218,120100,9452180,5250,5250,5250,5250,0
20241218,120000,9452180,5250,5250,5250,5250,0
20241218,115900,9452180,5250,5250,5250,5250,0
20241218,115800,9452180,5250,5250,5250,5250,0
20241218,115700,9452180,5250,5250,5250,5250,0
20241218,115600,9452180,5250,5250,5250,5250,0
20241218,115500,9452180,5250,5250,5250,5250,0
20241218,115400,9452180,5250,5250,5250,5250,0
20241218,115300,9452180,5250,5250,5250,5250,0
20241218,115200,9452180,5250,5250,5250,5250,0
20241218,115100,9452180,5250,5250,5250,5250,0
20241218,115000,9452180,5250,5250,5250,5250,0
20241218,114900,9452180,5250,5250,5250,5250,0
20241218,114800,9452180,5250,5250,5250,5250,0
20241218,114700,9452180,5250,5250,5250,5250,0
20241218,114600,9452180,5250,5250,5250,5250,0
20241218,114500,9452180,5250,5250,5250,5250,0
20241218,114400,9452180,5250,5250,5250,5250,323
20241218,114300,7756430,5250,5250,5250,5250,0
20241218,114200,7756430,5250,5250,5250,5250,0
20241218,114100,7756430,5250,5250,5250,5250,0
20241218,114000,7756430,5250,5250,5250,5250,0
20241218,113900,7756430,5250,5250,5250,5250,0
20241218,113800,7756430,5250,5250,5250,5250,0
20241218,113700,7756430,5250,5250,5250,5250,0
20241218,113600,7756430,5250,5250,5250,5250,0
20241218,113500,7756430,5250,5250,5250,5250,0
20241218,113400,7756430,5250,5250,5250,5250,0
20241218,113300,7756430,5250,5250,5250,5250,0
20241218,113200,7756430,5250,5250,5250,5250,0
20241218,113100,7756430,5250,5250,5250,5250,0
20241218,113000,7756430,5250,5250,5250,5250,0
20241218,112900,7756430,5250,5250,5250,5250,0
20241218,112800,7756430,5250,5250,5250,5250,0
20241218,112700,7756430,5250,5250,5250,5250,0
20241218,112600,7756430,5250,5250,5250,5250,0
20241218,112500,7756430,5250,5250,5250,5250,0
20241218,112400,7756430,5250,5250,5250,5250,0
20241218,112300,7756430,5250,5250,5250,5250,0
20241218,112200,7756430,5250,5250,5250,5250,0
20241218,112100,7756430,5250,5250,5250,5250,0
20241218,112000,7756430,5250,5250,5250,5250,0
20241218,111900,7756430,5250,5250,5250,5250,0
20241218,111800,7756430,5250,5250,5250,5250,0
20241218,111700,7756430,5250,5250,5250,5250,0
20241218,111600,7756430,5250,5250,5250,5250,0
20241218,111500,7756430,5250,5250,5250,5250,0
20241218,111400,7756430,5250,5250,5250,5250,0
20241218,111300,7756430,5250,5250,5250,5250,0
20241218,111200,7756430,5250,5250,5250,5250,0
20241218,111100,7756430,5250,5250,5250,5250,0
20241218,111000,7756430,5250,5250,5250,5250,0
20241218,110900,7756430,5250,5250,5250,5250,0
20241218,110800,7756430,5250,5250,5250,5250,0
20241218,110700,7756430,5250,5250,5250,5250,2
20241218,110600,7745930,5250,5250,5250,5250,0
20241218,110500,7745930,5250,5250,5250,5250,0
20241218,110400,7745930,5250,5250,5250,5250,0
20241218,110300,7745930,5250,5250,5250,5250,0
20241218,110200,7745930,5250,5250,5250,5250,0
20241218,110100,7745930,5250,5250,5250,5250,0
20241218,110000,7745930,5250,5250,5250,5250,0
20241218,105900,7745930,5250,5250,5250,5250,0
20241218,105800,7745930,5250,5250,5250,5250,0
20241218,105700,7745930,5250,5250,5250,5250,0
20241218,105600,7745930,5250,5250,5250,5250,0
20241218,105500,7745930,5250,5250,5250,5250,0
20241218,105400,7745930,5250,5250,5250,5250,0
20241218,105300,7745930,5250,5250,5250,5250,0
20241218,105200,7745930,5250,5250,5250,5250,0
20241218,105100,7745930,5250,5250,5250,5250,0
20241218,105000,7745930,5250,5250,5250,5250,0
20241218,104900,7745930,5250,5250,5250,5250,0
20241218,104800,7745930,5250,5250,5250,5250,0
20241218,104700,7745930,5250,5250,5250,5250,0
20241218,104600,7745930,5250,5250,5250,5250,0
20241218,104500,7745930,5250,5250,5250,5250,0
20241218,104400,7745930,5250,5250,5250,5250,0
20241218,104300,7745930,5250,5250,5250,5250,0
20241218,104200,7745930,5250,5250,5250,5250,0
20241218,104100,7745930,5250,5250,5250,5250,0
20241218,104000,7745930,5250,5250,5250,5250,0
20241218,103900,7745930,5250,5250,5250,5250,0
20241218,103800,7745930,5250,5250,5250,5250,0
20241218,103700,7745930,5250,5250,5250,5250,0
20241218,103600,7745930,5250,5250,5250,5250,0
20241218,103500,7745930,5250,5250,5250,5250,0
20241218,103400,7745930,5250,5250,5250,5250,0
20241218,103300,7745930,5250,5250,5250,5250,0
20241218,103200,7745930,5250,5250,5250,5250,0
20241218,103100,7745930,5250,5250,5250,5250,0
20241218,103000,7745930,5250,5250,5250,5250,0
20241218,102900,7745930,5250,5250,5250,5250,0
20241218,102800,7745930,5250,5250,5250,5250,0
20241218,102700,7745930,5250,5250,5250,5250,0
20241218,102600,7745930,5250,5250,5250,5250,0
20241218,102500,7745930,5250,5250,5250,5250,0
20241218,102400,7745930,5250,5250,5250,5250,0
20241218,102300,7745930,5250,5250,5250,5250,0
20241218,102200,7745930,5250,5250,5250,5250,0
20241218,102100,7745930,5250,5250,5250,5250,3
20241218,102000,7730180,5220,5220,5220,5220,0
20241218,101900,7730180,5220,5220,5220,5220,0
20241218,101800,7730180,5220,5220,5220,5220,0
20241218,101700,7730180,5220,5220,5220,5220,0
20241218,101600,7730180,5220,5220,5220,5220,0
20241218,101500,7730180,5220,5220,5220,5220,0
20241218,101400,7730180,5220,5220,5220,5220,1
20241218,101300,7724960,5220,5220,5220,5220,50
20241218,101200,7463960,5220,5220,5220,5220,0
20241218,101100,7463960,5220,5220,5220,5220,508
20241218,101000,4812200,5220,5220,5220,5220,112
20241218,100900,4227560,5210,5210,5210,5210,0
20241218,100800,4227560,5210,5210,5210,5210,0
20241218,100700,4227560,5210,5210,5210,5210,0
20241218,100600,4227560,5210,5210,5210,5210,0
20241218,100500,4227560,5210,5210,5210,5210,0
20241218,100400,4227560,5210,5210,5210,5210,0
20241218,100300,4227560,5210,5210,5210,5210,0
20241218,100200,4227560,5210,5210,5210,5210,4
20241218,100100,4206720,5220,5220,5220,5220,0
20241218,100000,4206720,5220,5220,5220,5220,0
20241218,095900,4206720,5220,5220,5220,5220,0
20241218,095800,4206720,5220,5220,5220,5220,0
20241218,095700,4206720,5220,5220,5220,5220,0
20241218,095600,4206720,5220,5220,5220,5220,0
20241218,095500,4206720,5220,5220,5220,5220,0
20241218,095400,4206720,5220,5220,5220,5220,0
20241218,095300,4206720,5220,5220,5220,5220,0
20241218,095200,4206720,5220,5220,5220,5220,0
20241218,095100,4206720,5220,5220,5220,5220,0
20241218,095000,4206720,5220,5220,5220,5220,0
20241218,094900,4206720,5220,5220,5220,5220,0
20241218,094800,4206720,5220,5220,5220,5220,0
20241218,094700,4206720,5220,5220,5220,5220,0
20241218,094600,4206720,5220,5220,5220,5220,26
20241218,094500,4071000,5220,5220,5220,5220,37
20241218,094400,3877860,5220,5220,5220,5220,131
20241218,094300,3194040,5210,5210,5210,5210,11
20241218,094200,3136730,5220,5220,5220,5220,2
20241218,094100,3126290,5220,5220,5220,5220,0
20241218,094000,3126290,5220,5220,5220,5220,0
20241218,093900,3126290,5220,5220,5220,5220,0
20241218,093800,3126290,5220,5220,5220,5220,0
20241218,093700,3126290,5220,5220,5220,5220,191
20241218,093600,2129270,5220,5220,5220,5220,0
20241218,093500,2129270,5220,5220,5220,5220,0
20241218,093400,2129270,5220,5220,5220,5220,0
20241218,093300,2129270,5220,5220,5220,5220,0
20241218,093200,2129270,5220,5220,5220,5220,0
20241218,093100,2129270,5220,5220,5220,5220,0
20241218,093000,2129270,5220,5220,5220,5220,0
20241218,092900,2129270,5220,5220,5220,5220,0
20241218,092800,2129270,5220,5220,5220,5220,0
20241218,092700,2129270,5220,5220,5220,5220,0
20241218,092600,2129270,5220,5220,5220,5220,0
20241218,092500,2129270,5220,5220,5220,5220,0
20241218,092400,2129270,5220,5220,5220,5220,0
20241218,092300,2129270,5220,5220,5220,5220,261
20241218,092200,766850,5210,5210,5210,5210,0
20241218,092100,766850,5210,5210,5210,5210,0
20241218,092000,766850,5210,5210,5210,5210,40
20241218,091900,558450,5200,5220,5220,5200,100
20241218,091800,36810,5340,5340,5340,5340,0
20241218,091700,36810,5340,5340,5340,5340,0
20241218,091600,36810,5340,5340,5340,5340,0
20241218,091500,36810,5340,5340,5340,5340,0
20241218,091400,36810,5340,5340,5340,5340,0
20241218,091300,36810,5340,5340,5340,5340,0
20241218,091200,36810,5340,5340,5340,5340,0
20241218,091100,36810,5340,5340,5340,5340,0
20241218,091000,36810,5340,5340,5340,5340,0
20241218,090900,36810,5340,5340,5340,5340,0
20241218,090800,36810,5340,5340,5340,5340,0
20241218,090700,36810,5340,5340,5340,5340,0
20241218,090600,36810,5340,5340,5340,5340,0
20241218,090500,36810,5340,5340,5340,5340,0
20241218,090400,36810,5340,5340,5340,5340,0
20241218,090300,36810,5340,5340,5340,5340,0
20241218,090200,36810,5340,5340,5340,5340,0
20241218,090100,36810,5340,5320,5340,5320,2
20241218,090000,26150,5230,5230,5230,5230,5