KissMeData/115310/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,201700,71924970,20050,20050,20050,20050,79
20241218,201600,71924970,20050,20050,20050,20050,0
20241218,201500,71924970,20050,20050,20050,20050,0
20241218,201400,71924970,20050,20050,20050,20050,0
20241218,201300,71924970,20050,20050,20050,20050,0
20241218,201200,71924970,20050,20050,20050,20050,0
20241218,201100,71924970,20050,20050,20050,20050,0
20241218,201000,71924970,20050,20050,20050,20050,0
20241218,200900,71924970,20050,20050,20050,20050,0
20241218,200800,71924970,20050,20050,20050,20050,0
20241218,200700,71924970,20050,20050,20050,20050,0
20241218,200600,71924970,20050,20050,20050,20050,0
20241218,200500,71924970,20050,20050,20050,20050,0
20241218,200400,71924970,20050,20050,20050,20050,0
20241218,200300,71924970,20050,20050,20050,20050,0
20241218,200200,71924970,20050,20050,20050,20050,0
20241218,200100,71924970,20050,20050,20050,20050,0
20241218,200000,71924970,20050,20050,20050,20050,0
20241218,195900,71924970,20050,20050,20050,20050,0
20241218,195800,71924970,20050,20050,20050,20050,0
20241218,195700,71924970,20050,20050,20050,20050,0
20241218,195600,71924970,20050,20050,20050,20050,0
20241218,195500,71924970,20050,20050,20050,20050,0
20241218,195400,71924970,20050,20050,20050,20050,0
20241218,195300,71924970,20050,20050,20050,20050,0
20241218,195200,71924970,20050,20050,20050,20050,0
20241218,195100,71924970,20050,20050,20050,20050,0
20241218,195000,71924970,20050,20050,20050,20050,0
20241218,194900,71924970,20050,20050,20050,20050,0
20241218,194800,71924970,20050,20050,20050,20050,0
20241218,194700,71924970,20050,20050,20050,20050,79
20241218,194600,71924970,20050,20050,20050,20050,0
20241218,194500,71924970,20050,20050,20050,20050,0
20241218,194400,71924970,20050,20050,20050,20050,0
20241218,194300,71924970,20050,20050,20050,20050,0
20241218,194200,71924970,20050,20050,20050,20050,0
20241218,194100,71924970,20050,20050,20050,20050,0
20241218,194000,71924970,20050,20050,20050,20050,0
20241218,193900,71924970,20050,20050,20050,20050,0
20241218,193800,71924970,20050,20050,20050,20050,0
20241218,193700,71924970,20050,20050,20050,20050,0
20241218,193600,71924970,20050,20050,20050,20050,0
20241218,193500,71924970,20050,20050,20050,20050,0
20241218,193400,71924970,20050,20050,20050,20050,0
20241218,193300,71924970,20050,20050,20050,20050,0
20241218,193200,71924970,20050,20050,20050,20050,0
20241218,193100,71924970,20050,20050,20050,20050,0
20241218,193000,71924970,20050,20050,20050,20050,0
20241218,192900,71924970,20050,20050,20050,20050,0
20241218,192800,71924970,20050,20050,20050,20050,0
20241218,192700,71924970,20050,20050,20050,20050,0
20241218,192600,71924970,20050,20050,20050,20050,0
20241218,192500,71924970,20050,20050,20050,20050,0
20241218,192400,71924970,20050,20050,20050,20050,0
20241218,192300,71924970,20050,20050,20050,20050,0
20241218,192200,71924970,20050,20050,20050,20050,0
20241218,192100,71924970,20050,20050,20050,20050,0
20241218,192000,71924970,20050,20050,20050,20050,0
20241218,191900,71924970,20050,20050,20050,20050,0
20241218,191800,71924970,20050,20050,20050,20050,0
20241218,191700,71924970,20050,20050,20050,20050,79
20241218,191600,71924970,20050,20050,20050,20050,0
20241218,191500,71924970,20050,20050,20050,20050,0
20241218,191400,71924970,20050,20050,20050,20050,0
20241218,191300,71924970,20050,20050,20050,20050,0
20241218,191200,71924970,20050,20050,20050,20050,0
20241218,191100,71924970,20050,20050,20050,20050,0
20241218,191000,71924970,20050,20050,20050,20050,0
20241218,190900,71924970,20050,20050,20050,20050,0
20241218,190800,71924970,20050,20050,20050,20050,0
20241218,190700,71924970,20050,20050,20050,20050,0
20241218,190600,71924970,20050,20050,20050,20050,0
20241218,190500,71924970,20050,20050,20050,20050,0
20241218,190400,71924970,20050,20050,20050,20050,0
20241218,190300,71924970,20050,20050,20050,20050,0
20241218,190200,71924970,20050,20050,20050,20050,0
20241218,190100,71924970,20050,20050,20050,20050,0
20241218,190000,71924970,20050,20050,20050,20050,0
20241218,185900,71924970,20050,20050,20050,20050,0
20241218,185800,71924970,20050,20050,20050,20050,0
20241218,185700,71924970,20050,20050,20050,20050,0
20241218,185600,71924970,20050,20050,20050,20050,0
20241218,185500,71924970,20050,20050,20050,20050,0
20241218,185400,71924970,20050,20050,20050,20050,0
20241218,185300,71924970,20050,20050,20050,20050,0
20241218,185200,71924970,20050,20050,20050,20050,0
20241218,185100,71924970,20050,20050,20050,20050,0
20241218,185000,71924970,20050,20050,20050,20050,0
20241218,184900,71924970,20050,20050,20050,20050,0
20241218,184800,71924970,20050,20050,20050,20050,0
20241218,184700,71924970,20050,20050,20050,20050,79
20241218,184600,71924970,20050,20050,20050,20050,0
20241218,184500,71924970,20050,20050,20050,20050,0
20241218,184400,71924970,20050,20050,20050,20050,0
20241218,184300,71924970,20050,20050,20050,20050,0
20241218,184200,71924970,20050,20050,20050,20050,0
20241218,184100,71924970,20050,20050,20050,20050,0
20241218,184000,71924970,20050,20050,20050,20050,0
20241218,183900,71924970,20050,20050,20050,20050,0
20241218,183800,71924970,20050,20050,20050,20050,0
20241218,183700,71924970,20050,20050,20050,20050,0
20241218,183600,71924970,20050,20050,20050,20050,0
20241218,183500,71924970,20050,20050,20050,20050,0
20241218,183400,71924970,20050,20050,20050,20050,0
20241218,183300,71924970,20050,20050,20050,20050,0
20241218,183200,71924970,20050,20050,20050,20050,0
20241218,183100,71924970,20050,20050,20050,20050,0
20241218,183000,71924970,20050,20050,20050,20050,0
20241218,182900,71924970,20050,20050,20050,20050,0
20241218,182800,71924970,20050,20050,20050,20050,0
20241218,182700,71924970,20050,20050,20050,20050,0
20241218,182600,71924970,20050,20050,20050,20050,0
20241218,182500,71924970,20050,20050,20050,20050,0
20241218,182400,71924970,20050,20050,20050,20050,0
20241218,182300,71924970,20050,20050,20050,20050,0
20241218,182200,71924970,20050,20050,20050,20050,0
20241218,182100,71924970,20050,20050,20050,20050,0
20241218,182000,71924970,20050,20050,20050,20050,0
20241218,181900,71924970,20050,20050,20050,20050,0
20241218,181800,71924970,20050,20050,20050,20050,0
20241218,181700,71924970,20050,20050,20050,20050,79
20241218,181600,71924970,20050,20050,20050,20050,0
20241218,181500,71924970,20050,20050,20050,20050,0
20241218,181400,71924970,20050,20050,20050,20050,0
20241218,181300,71924970,20050,20050,20050,20050,0
20241218,181200,71924970,20050,20050,20050,20050,0
20241218,181100,71924970,20050,20050,20050,20050,0
20241218,181000,71924970,20050,20050,20050,20050,0
20241218,180900,71924970,20050,20050,20050,20050,0
20241218,180800,71924970,20050,20050,20050,20050,0
20241218,180700,71924970,20050,20050,20050,20050,0
20241218,180600,71924970,20050,20050,20050,20050,0
20241218,180500,71924970,20050,20050,20050,20050,0
20241218,180400,71924970,20050,20050,20050,20050,0
20241218,180300,71924970,20050,20050,20050,20050,0
20241218,180200,71924970,20050,20050,20050,20050,0
20241218,180100,71924970,20050,20050,20050,20050,0
20241218,180000,71924970,20050,20050,20050,20050,0
20241218,175900,71924970,20050,20050,20050,20050,0
20241218,175800,71924970,20050,20050,20050,20050,0
20241218,175700,71924970,20050,20050,20050,20050,0
20241218,175600,71924970,20050,20050,20050,20050,0
20241218,175500,71924970,20050,20050,20050,20050,0
20241218,175400,71924970,20050,20050,20050,20050,0
20241218,175300,71924970,20050,20050,20050,20050,0
20241218,175200,71924970,20050,20050,20050,20050,0
20241218,175100,71924970,20050,20050,20050,20050,0
20241218,175000,71924970,20050,20050,20050,20050,0
20241218,174900,71924970,20050,20050,20050,20050,0
20241218,174800,71924970,20050,20050,20050,20050,0
20241218,174700,71924970,20050,20050,20050,20050,79
20241218,174600,71924970,20050,20050,20050,20050,0
20241218,174500,71924970,20050,20050,20050,20050,0
20241218,174400,71924970,20050,20050,20050,20050,0
20241218,174300,71924970,20050,20050,20050,20050,0
20241218,174200,71924970,20050,20050,20050,20050,0
20241218,174100,71924970,20050,20050,20050,20050,0
20241218,174000,71924970,20050,20050,20050,20050,0
20241218,173900,71924970,20050,20050,20050,20050,0
20241218,173800,71924970,20050,20050,20050,20050,0
20241218,173700,71924970,20050,20050,20050,20050,0
20241218,173600,71924970,20050,20050,20050,20050,0
20241218,173500,71924970,20050,20050,20050,20050,0
20241218,173400,71924970,20050,20050,20050,20050,0
20241218,173300,71924970,20050,20050,20050,20050,0
20241218,173200,71924970,20050,20050,20050,20050,0
20241218,173100,71924970,20050,20050,20050,20050,0
20241218,173000,71924970,20050,20050,20050,20050,0
20241218,172900,71924970,20050,20050,20050,20050,0
20241218,172800,71924970,20050,20050,20050,20050,0
20241218,172700,71924970,20050,20050,20050,20050,0
20241218,172600,71924970,20050,20050,20050,20050,0
20241218,172500,71924970,20050,20050,20050,20050,0
20241218,172400,71924970,20050,20050,20050,20050,0
20241218,172300,71924970,20050,20050,20050,20050,0
20241218,172200,71924970,20050,20050,20050,20050,0
20241218,172100,71924970,20050,20050,20050,20050,0
20241218,172000,71924970,20050,20050,20050,20050,0
20241218,171900,71924970,20050,20050,20050,20050,0
20241218,171800,71924970,20050,20050,20050,20050,0
20241218,171700,71924970,20050,20050,20050,20050,79
20241218,171600,71924970,20050,20050,20050,20050,0
20241218,171500,71924970,20050,20050,20050,20050,0
20241218,171400,71924970,20050,20050,20050,20050,0
20241218,171300,71924970,20050,20050,20050,20050,0
20241218,171200,71924970,20050,20050,20050,20050,0
20241218,171100,71924970,20050,20050,20050,20050,0
20241218,171000,71924970,20050,20050,20050,20050,0
20241218,170900,71924970,20050,20050,20050,20050,0
20241218,170800,71924970,20050,20050,20050,20050,0
20241218,170700,71924970,20050,20050,20050,20050,0
20241218,170600,71924970,20050,20050,20050,20050,0
20241218,170500,71924970,20050,20050,20050,20050,0
20241218,170400,71924970,20050,20050,20050,20050,0
20241218,170300,71924970,20050,20050,20050,20050,0
20241218,170200,71924970,20050,20050,20050,20050,0
20241218,170100,71924970,20050,20050,20050,20050,0
20241218,170000,71924970,20050,20050,20050,20050,0
20241218,165900,71924970,20050,20050,20050,20050,0
20241218,165800,71924970,20050,20050,20050,20050,0
20241218,165700,71924970,20050,20050,20050,20050,0
20241218,165600,71924970,20050,20050,20050,20050,0
20241218,165500,71924970,20050,20050,20050,20050,0
20241218,165400,71924970,20050,20050,20050,20050,0
20241218,165300,71924970,20050,20050,20050,20050,0
20241218,165200,71924970,20050,20050,20050,20050,0
20241218,165100,71924970,20050,20050,20050,20050,0
20241218,165000,71924970,20050,20050,20050,20050,0
20241218,164900,71924970,20050,20050,20050,20050,0
20241218,164800,71924970,20050,20050,20050,20050,0
20241218,164700,71924970,20050,20050,20050,20050,79
20241218,164600,71924970,20050,20050,20050,20050,0
20241218,164500,71924970,20050,20050,20050,20050,0
20241218,164400,71924970,20050,20050,20050,20050,0
20241218,164300,71924970,20050,20050,20050,20050,0
20241218,164200,71924970,20050,20050,20050,20050,0
20241218,164100,71924970,20050,20050,20050,20050,0
20241218,164000,71924970,20050,20050,20050,20050,0
20241218,163900,71924970,20050,20050,20050,20050,0
20241218,163800,71924970,20050,20050,20050,20050,0
20241218,163700,71924970,20050,20050,20050,20050,0
20241218,163600,71924970,20050,20050,20050,20050,0
20241218,163500,71924970,20050,20050,20050,20050,0
20241218,163400,71924970,20050,20050,20050,20050,0
20241218,163300,71924970,20050,20050,20050,20050,0
20241218,163200,71924970,20050,20050,20050,20050,0
20241218,163100,71924970,20050,20050,20050,20050,0
20241218,163000,71924970,20050,20050,20050,20050,0
20241218,162900,71924970,20050,20050,20050,20050,0
20241218,162800,71924970,20050,20050,20050,20050,0
20241218,162700,71924970,20050,20050,20050,20050,0
20241218,162600,71924970,20050,20050,20050,20050,0
20241218,162500,71924970,20050,20050,20050,20050,0
20241218,162400,71924970,20050,20050,20050,20050,0
20241218,162300,71924970,20050,20050,20050,20050,0
20241218,162200,71924970,20050,20050,20050,20050,0
20241218,162100,71924970,20050,20050,20050,20050,0
20241218,162000,71924970,20050,20050,20050,20050,0
20241218,161900,71924970,20050,20050,20050,20050,0
20241218,161800,71924970,20050,20050,20050,20050,0
20241218,161700,71924970,20050,20050,20050,20050,79
20241218,161600,71924970,20050,20050,20050,20050,0
20241218,161500,71924970,20050,20050,20050,20050,0
20241218,161400,71924970,20050,20050,20050,20050,0
20241218,161300,71924970,20050,20050,20050,20050,0
20241218,161200,71924970,20050,20050,20050,20050,0
20241218,161100,71924970,20050,20050,20050,20050,0
20241218,161000,71924970,20050,20050,20050,20050,0
20241218,160900,71924970,20050,20050,20050,20050,0
20241218,160800,71924970,20050,20050,20050,20050,0
20241218,160700,71924970,20050,20050,20050,20050,0
20241218,160600,71924970,20050,20050,20050,20050,0
20241218,160500,71924970,20050,20050,20050,20050,0
20241218,160400,71924970,20050,20050,20050,20050,0
20241218,160300,71924970,20050,20050,20050,20050,0
20241218,160200,71924970,20050,20050,20050,20050,0
20241218,160100,71924970,20050,20050,20050,20050,0
20241218,160000,71924970,20050,20050,20050,20050,0
20241218,155900,71924970,20050,20050,20050,20050,0
20241218,155800,71924970,20050,20050,20050,20050,0
20241218,155700,71924970,20050,20050,20050,20050,0
20241218,155600,71924970,20050,20050,20050,20050,0
20241218,155500,71924970,20050,20050,20050,20050,0
20241218,155400,71924970,20050,20050,20050,20050,0
20241218,155300,71924970,20050,20050,20050,20050,0
20241218,155200,71924970,20050,20050,20050,20050,0
20241218,155100,71924970,20050,20050,20050,20050,0
20241218,155000,71924970,20050,20050,20050,20050,0
20241218,154900,71924970,20050,20050,20050,20050,0
20241218,154800,71924970,20050,20050,20050,20050,0
20241218,154700,71924970,20050,20050,20050,20050,79
20241218,154600,71924970,20050,20050,20050,20050,0
20241218,154500,71924970,20050,20050,20050,20050,0
20241218,154400,71924970,20050,20050,20050,20050,0
20241218,154300,71924970,20050,20050,20050,20050,0
20241218,154200,71924970,20050,20050,20050,20050,0
20241218,154100,71924970,20050,20050,20050,20050,0
20241218,154000,71924970,20050,20050,20050,20050,0
20241218,153900,71924970,20050,20050,20050,20050,0
20241218,153800,71924970,20050,20050,20050,20050,0
20241218,153700,71924970,20050,20050,20050,20050,0
20241218,153600,71924970,20050,20050,20050,20050,0
20241218,153500,71924970,20050,20050,20050,20050,0
20241218,153400,71924970,20050,20050,20050,20050,0
20241218,153300,71924970,20050,20050,20050,20050,0
20241218,153200,71924970,20050,20050,20050,20050,0
20241218,153100,71924970,20050,20050,20050,20050,0
20241218,153000,71924970,20050,20050,20050,20050,79
20241218,152900,70341020,20050,20050,20050,20050,0
20241218,152800,70341020,20050,20050,20050,20050,0
20241218,152700,70341020,20050,20050,20050,20050,0
20241218,152600,70341020,20050,20050,20050,20050,0
20241218,152500,70341020,20050,20050,20050,20050,0
20241218,152400,70341020,20050,20050,20050,20050,0
20241218,152300,70341020,20050,20050,20050,20050,0
20241218,152200,70341020,20050,20050,20050,20050,0
20241218,152100,70341020,20050,20050,20050,20050,0
20241218,152000,70341020,20050,20050,20050,20050,0
20241218,151900,70341020,20050,20000,20050,20000,25
20241218,151800,69840870,20000,20000,20000,20000,0
20241218,151700,69840870,20000,20000,20000,20000,0
20241218,151600,69840870,20000,20000,20000,20000,0
20241218,151500,69840870,20000,20000,20000,20000,0
20241218,151400,69840870,20000,20000,20000,20000,0
20241218,151300,69840870,20000,20000,20000,20000,0
20241218,151200,69840870,20000,20000,20000,20000,0
20241218,151100,69840870,20000,20000,20000,20000,0
20241218,151000,69840870,20000,20000,20000,20000,0
20241218,150900,69840870,20000,20000,20000,20000,0
20241218,150800,69840870,20000,20000,20000,20000,0
20241218,150700,69840870,20000,20000,20000,20000,0
20241218,150600,69840870,20000,20000,20000,20000,6
20241218,150500,69720870,19980,19980,19980,19980,0
20241218,150400,69720870,19980,19980,19980,19980,0
20241218,150300,69720870,19980,19980,19980,19980,0
20241218,150200,69720870,19980,19980,19980,19980,11
20241218,150100,69501090,19980,19980,19980,19980,0
20241218,150000,69501090,19980,19980,19980,19980,0
20241218,145900,69501090,19980,19980,19980,19980,23
20241218,145800,69041550,19980,19980,19980,19980,20
20241218,145700,68641950,19980,19980,19980,19980,0
20241218,145600,68641950,19980,19980,19980,19980,0
20241218,145500,68641950,19980,19980,19980,19980,0
20241218,145400,68641950,19980,19980,19980,19980,0
20241218,145300,68641950,19980,19980,19980,19980,0
20241218,145200,68641950,19980,19980,19980,19980,0
20241218,145100,68641950,19980,19980,19980,19980,0
20241218,145000,68641950,19980,19980,19980,19980,0
20241218,144900,68641950,19980,19980,19980,19980,0
20241218,144800,68641950,19980,19980,19980,19980,22
20241218,144700,68202390,19970,19970,19970,19970,0
20241218,144600,68202390,19970,20000,20000,19970,359
20241218,144500,61025390,20000,20000,20000,20000,0
20241218,144400,61025390,20000,19910,20000,19910,144
20241218,144300,58145720,19920,19920,19920,19920,0
20241218,144200,58145720,19920,19960,19960,19920,112
20241218,144100,55913030,19970,19970,19970,19970,5
20241218,144000,55813180,19960,19970,19970,19960,11
20241218,143900,55593520,19980,19980,19980,19980,0
20241218,143800,55593520,19980,19980,19980,19980,11
20241218,143700,55373740,20000,20000,20000,20000,0
20241218,143600,55373740,20000,20000,20000,20000,0
20241218,143500,55373740,20000,20000,20000,20000,0
20241218,143400,55373740,20000,20000,20000,20000,0
20241218,143300,55373740,20000,20000,20000,20000,0
20241218,143200,55373740,20000,20000,20000,20000,0
20241218,143100,55373740,20000,20000,20000,20000,0
20241218,143000,55373740,20000,20000,20000,20000,0
20241218,142900,55373740,20000,20000,20000,20000,0
20241218,142800,55373740,20000,20000,20000,20000,0
20241218,142700,55373740,20000,20000,20000,20000,0
20241218,142600,55373740,20000,20000,20000,20000,0
20241218,142500,55373740,20000,20000,20000,20000,0
20241218,142400,55373740,20000,19980,20000,19980,62
20241218,142300,54134860,19980,19980,19980,19980,15
20241218,142200,53835160,19980,19980,19980,19980,20
20241218,142100,53435560,19980,19980,19980,19980,10
20241218,142000,53235760,19980,19980,19980,19980,0
20241218,141900,53235760,19980,19980,19980,19980,0
20241218,141800,53235760,19980,19980,19980,19980,12
20241218,141700,52996000,19980,19980,19980,19980,0
20241218,141600,52996000,19980,19980,19980,19980,0
20241218,141500,52996000,19980,19980,19980,19980,0
20241218,141400,52996000,19980,19980,19980,19980,0
20241218,141300,52996000,19980,19980,19980,19980,0
20241218,141200,52996000,19980,19980,19980,19980,0
20241218,141100,52996000,19980,19980,19980,19980,0
20241218,141000,52996000,19980,19980,19980,19980,11
20241218,140900,52776220,19980,19980,19980,19980,0
20241218,140800,52776220,19980,19980,19980,19980,0
20241218,140700,52776220,19980,19980,19980,19980,0
20241218,140600,52776220,19980,19980,19980,19980,0
20241218,140500,52776220,19980,19980,19980,19980,0
20241218,140400,52776220,19980,19980,19980,19980,0
20241218,140300,52776220,19980,19980,19980,19980,0
20241218,140200,52776220,19980,19980,19980,19980,0
20241218,140100,52776220,19980,19980,19980,19980,0
20241218,140000,52776220,19980,19980,19980,19980,0
20241218,135900,52776220,19980,19980,19980,19980,0
20241218,135800,52776220,19980,19950,19980,19950,200
20241218,135700,48784570,19950,19950,19950,19950,0
20241218,135600,48784570,19950,19950,19950,19950,25
20241218,135500,48285820,19950,19950,19950,19950,100
20241218,135400,46290820,19950,19950,19950,19950,0
20241218,135300,46290820,19950,19960,19960,19950,102
20241218,135200,44255810,19980,19980,19980,19980,0
20241218,135100,44255810,19980,19980,19980,19980,0
20241218,135000,44255810,19980,19980,19980,19980,0
20241218,134900,44255810,19980,19980,19980,19980,0
20241218,134800,44255810,19980,19980,19980,19980,0
20241218,134700,44255810,19980,19980,19980,19980,0
20241218,134600,44255810,19980,19980,19980,19980,0
20241218,134500,44255810,19980,19980,19980,19980,0
20241218,134400,44255810,19980,19980,19980,19980,0
20241218,134300,44255810,19980,19980,19980,19980,0
20241218,134200,44255810,19980,19980,19980,19980,0
20241218,134100,44255810,19980,19980,19980,19980,0
20241218,134000,44255810,19980,19980,19980,19980,0
20241218,133900,44255810,19980,19980,19980,19980,0
20241218,133800,44255810,19980,19980,19980,19980,0
20241218,133700,44255810,19980,19980,19980,19980,0
20241218,133600,44255810,19980,19980,19980,19980,0
20241218,133500,44255810,19980,19980,19980,19980,0
20241218,133400,44255810,19980,19980,19980,19980,1
20241218,133300,44235830,19960,19960,19960,19960,0
20241218,133200,44235830,19960,19960,19960,19960,0
20241218,133100,44235830,19960,19960,19960,19960,0
20241218,133000,44235830,19960,19960,19960,19960,0
20241218,132900,44235830,19960,19960,19960,19960,112
20241218,132800,42000310,19960,19960,19960,19960,0
20241218,132700,42000310,19960,19960,19960,19960,0
20241218,132600,42000310,19960,19960,19960,19960,0
20241218,132500,42000310,19960,19960,19960,19960,0
20241218,132400,42000310,19960,19960,19960,19960,0
20241218,132300,42000310,19960,19960,19960,19960,0
20241218,132200,42000310,19960,19960,19960,19960,0
20241218,132100,42000310,19960,19960,19960,19960,0
20241218,132000,42000310,19960,19960,19960,19960,0
20241218,131900,42000310,19960,19960,19960,19960,0
20241218,131800,42000310,19960,19960,19960,19960,0
20241218,131700,42000310,19960,19960,19960,19960,0
20241218,131600,42000310,19960,19960,19960,19960,0
20241218,131500,42000310,19960,19960,19960,19960,0
20241218,131400,42000310,19960,19960,19960,19960,0
20241218,131300,42000310,19960,19960,19960,19960,0
20241218,131200,42000310,19960,19970,19970,19960,6
20241218,131100,41880500,19980,19980,19980,19980,0
20241218,131000,41880500,19980,19980,19980,19980,0
20241218,130900,41880500,19980,19980,19980,19980,0
20241218,130800,41880500,19980,19980,19980,19980,0
20241218,130700,41880500,19980,19980,19980,19980,0
20241218,130600,41880500,19980,19980,19980,19980,0
20241218,130500,41880500,19980,19980,19980,19980,0
20241218,130400,41880500,19980,19980,19980,19980,0
20241218,130300,41880500,19980,19980,19980,19980,0
20241218,130200,41880500,19980,19980,19980,19980,0
20241218,130100,41880500,19980,19980,19980,19980,0
20241218,130000,41880500,19980,19980,19980,19980,0
20241218,125900,41880500,19980,19980,19980,19980,0
20241218,125800,41880500,19980,19980,19980,19980,0
20241218,125700,41880500,19980,19980,19980,19980,0
20241218,125600,41880500,19980,19980,19980,19980,0
20241218,125500,41880500,19980,19980,19980,19980,0
20241218,125400,41880500,19980,19980,19980,19980,0
20241218,125300,41880500,19980,19980,19980,19980,0
20241218,125200,41880500,19980,19980,19980,19980,0
20241218,125100,41880500,19980,19980,19980,19980,2
20241218,125000,41840540,19980,19970,19980,19970,6
20241218,124900,41720710,19980,19980,19980,19980,0
20241218,124800,41720710,19980,19980,19980,19980,0
20241218,124700,41720710,19980,19980,19980,19980,0
20241218,124600,41720710,19980,19980,19980,19980,11
20241218,124500,41500930,19980,19980,19980,19980,0
20241218,124400,41500930,19980,19980,19980,19980,0
20241218,124300,41500930,19980,19980,19980,19980,0
20241218,124200,41500930,19980,19980,19980,19980,2
20241218,124100,41460970,19980,19980,19980,19980,2
20241218,124000,41421010,19960,19960,19960,19960,0
20241218,123900,41421010,19960,19960,19960,19960,41
20241218,123800,40602650,19960,19960,19960,19960,0
20241218,123700,40602650,19960,19960,19960,19960,0
20241218,123600,40602650,19960,19960,19960,19960,0
20241218,123500,40602650,19960,19960,19960,19960,0
20241218,123400,40602650,19960,19960,19960,19960,0
20241218,123300,40602650,19960,19960,19960,19960,0
20241218,123200,40602650,19960,19960,19960,19960,0
20241218,123100,40602650,19960,19960,19960,19960,0
20241218,123000,40602650,19960,19960,19960,19960,0
20241218,122900,40602650,19960,19960,19960,19960,0
20241218,122800,40602650,19960,19960,19960,19960,0
20241218,122700,40602650,19960,19970,19970,19960,159
20241218,122600,37428790,19980,19980,19980,19980,0
20241218,122500,37428790,19980,19980,19980,19980,0
20241218,122400,37428790,19980,19980,19980,19980,4
20241218,122300,37348870,20000,20000,20000,20000,0
20241218,122200,37348870,20000,20000,20000,20000,5
20241218,122100,37248870,20000,20000,20000,20000,0
20241218,122000,37248870,20000,20000,20000,20000,0
20241218,121900,37248870,20000,20000,20000,20000,0
20241218,121800,37248870,20000,20000,20000,20000,0
20241218,121700,37248870,20000,19990,20000,19990,17
20241218,121600,36909030,19990,19990,19990,19990,18
20241218,121500,36549210,19980,19980,19980,19980,0
20241218,121400,36549210,19980,19980,19980,19980,20
20241218,121300,36149610,19940,19940,19940,19940,0
20241218,121200,36149610,19940,19940,19940,19940,0
20241218,121100,36149610,19940,19940,19940,19940,0
20241218,121000,36149610,19940,19940,19940,19940,0
20241218,120900,36149610,19940,19940,19940,19940,0
20241218,120800,36149610,19940,19940,19940,19940,0
20241218,120700,36149610,19940,19940,19940,19940,0
20241218,120600,36149610,19940,19940,19940,19940,1
20241218,120500,36129670,19960,19960,19960,19960,0
20241218,120400,36129670,19960,19960,19960,19960,1
20241218,120300,36109710,19960,19960,19960,19960,21
20241218,120200,35690550,19920,19920,19920,19920,0
20241218,120100,35690550,19920,19920,19920,19920,1
20241218,120000,35670630,19940,19940,19940,19940,0
20241218,115900,35670630,19940,19940,19940,19940,8
20241218,115800,35511110,19910,19910,19910,19910,0
20241218,115700,35511110,19910,19910,19910,19910,0
20241218,115600,35511110,19910,19910,19910,19910,0
20241218,115500,35511110,19910,19910,19910,19910,1
20241218,115400,35491200,19910,19910,19910,19910,0
20241218,115300,35491200,19910,19910,19910,19910,2
20241218,115200,35451380,19900,19900,19900,19900,0
20241218,115100,35451380,19900,19900,19900,19900,0
20241218,115000,35451380,19900,19900,19900,19900,0
20241218,114900,35451380,19900,19900,19900,19900,2
20241218,114800,35411580,19870,19870,19870,19870,1
20241218,114700,35391710,19850,19850,19850,19850,0
20241218,114600,35391710,19850,19850,19850,19850,0
20241218,114500,35391710,19850,19850,19850,19850,0
20241218,114400,35391710,19850,19850,19850,19850,0
20241218,114300,35391710,19850,19850,19850,19850,0
20241218,114200,35391710,19850,19850,19850,19850,200
20241218,114100,31421710,19860,19860,19860,19860,0
20241218,114000,31421710,19860,19860,19860,19860,0
20241218,113900,31421710,19860,19860,19860,19860,0
20241218,113800,31421710,19860,19860,19860,19860,0
20241218,113700,31421710,19860,19860,19860,19860,10
20241218,113600,31223110,19860,19880,19880,19860,171
20241218,113500,27823650,19860,19860,19860,19860,0
20241218,113400,27823650,19860,19860,19860,19860,1
20241218,113300,27803790,19860,19860,19860,19860,0
20241218,113200,27803790,19860,19860,19860,19860,0
20241218,113100,27803790,19860,19860,19860,19860,20
20241218,113000,27406590,19860,19860,19860,19860,0
20241218,112900,27406590,19860,19860,19860,19860,0
20241218,112800,27406590,19860,19860,19860,19860,0
20241218,112700,27406590,19860,19860,19860,19860,0
20241218,112600,27406590,19860,19860,19860,19860,0
20241218,112500,27406590,19860,19860,19860,19860,0
20241218,112400,27406590,19860,19860,19860,19860,0
20241218,112300,27406590,19860,19860,19860,19860,0
20241218,112200,27406590,19860,19860,19860,19860,10
20241218,112100,27207990,19860,19860,19860,19860,0
20241218,112000,27207990,19860,19860,19860,19860,0
20241218,111900,27207990,19860,19860,19860,19860,0
20241218,111800,27207990,19860,19860,19860,19860,0
20241218,111700,27207990,19860,19860,19860,19860,0
20241218,111600,27207990,19860,19860,19860,19860,0
20241218,111500,27207990,19860,19860,19860,19860,0
20241218,111400,27207990,19860,19860,19860,19860,0
20241218,111300,27207990,19860,19860,19860,19860,0
20241218,111200,27207990,19860,19870,19870,19860,17
20241218,111100,26870300,19880,19880,19880,19880,0
20241218,111000,26870300,19880,19880,19880,19880,0
20241218,110900,26870300,19880,19880,19880,19880,0
20241218,110800,26870300,19880,19880,19880,19880,0
20241218,110700,26870300,19880,19880,19880,19880,0
20241218,110600,26870300,19880,19880,19880,19880,0
20241218,110500,26870300,19880,19880,19880,19880,5
20241218,110400,26770900,19880,19880,19880,19880,0
20241218,110300,26770900,19880,19880,19880,19880,0
20241218,110200,26770900,19880,19880,19880,19880,0
20241218,110100,26770900,19880,19880,19880,19880,286
20241218,110000,21085220,19880,19880,19880,19880,0
20241218,105900,21085220,19880,19880,19880,19880,0
20241218,105800,21085220,19880,19880,19880,19880,0
20241218,105700,21085220,19880,19880,19880,19880,0
20241218,105600,21085220,19880,19880,19880,19880,0
20241218,105500,21085220,19880,19880,19880,19880,0
20241218,105400,21085220,19880,19880,19880,19880,0
20241218,105300,21085220,19880,19880,19880,19880,0
20241218,105200,21085220,19880,19880,19880,19880,0
20241218,105100,21085220,19880,19880,19880,19880,0
20241218,105000,21085220,19880,19880,19880,19880,0
20241218,104900,21085220,19880,19880,19880,19880,0
20241218,104800,21085220,19880,19880,19880,19880,0
20241218,104700,21085220,19880,19880,19880,19880,0
20241218,104600,21085220,19880,19880,19880,19880,0
20241218,104500,21085220,19880,19880,19880,19880,16
20241218,104400,20767140,19880,19880,19880,19880,1
20241218,104300,20747260,19910,19910,19910,19910,0
20241218,104200,20747260,19910,19910,19910,19910,0
20241218,104100,20747260,19910,19910,19910,19910,0
20241218,104000,20747260,19910,19910,19910,19910,0
20241218,103900,20747260,19910,19910,19910,19910,100
20241218,103800,18756260,19910,19910,19910,19910,0
20241218,103700,18756260,19910,19910,19910,19910,0
20241218,103600,18756260,19910,19910,19910,19910,19
20241218,103500,18377970,19910,19890,19910,19890,108
20241218,103400,16227730,19890,19890,19890,19890,0
20241218,103300,16227730,19890,19890,19890,19890,0
20241218,103200,16227730,19890,19890,19890,19890,0
20241218,103100,16227730,19890,19890,19890,19890,0
20241218,103000,16227730,19890,19900,19900,19890,310
20241218,102900,10060800,19920,19920,19920,19920,0
20241218,102800,10060800,19920,19920,19920,19920,0
20241218,102700,10060800,19920,19920,19920,19920,0
20241218,102600,10060800,19920,19920,19920,19920,0
20241218,102500,10060800,19920,19920,19920,19920,0
20241218,102400,10060800,19920,19920,19920,19920,0
20241218,102300,10060800,19920,19920,19920,19920,0
20241218,102200,10060800,19920,19920,19920,19920,0
20241218,102100,10060800,19920,19920,19920,19920,0
20241218,102000,10060800,19920,19920,19920,19920,0
20241218,101900,10060800,19920,19920,19920,19920,5
20241218,101800,9961200,19920,19920,19920,19920,0
20241218,101700,9961200,19920,19920,19920,19920,0
20241218,101600,9961200,19920,19920,19920,19920,0
20241218,101500,9961200,19920,19910,19920,19910,10
20241218,101400,9762030,19890,19890,19890,19890,0
20241218,101300,9762030,19890,19890,19890,19890,0
20241218,101200,9762030,19890,19890,19890,19890,0
20241218,101100,9762030,19890,19890,19890,19890,0
20241218,101000,9762030,19890,19890,19890,19890,0
20241218,100900,9762030,19890,19890,19890,19890,0
20241218,100800,9762030,19890,19890,19890,19890,0
20241218,100700,9762030,19890,19890,19890,19890,8
20241218,100600,9602910,19890,19890,19890,19890,0
20241218,100500,9602910,19890,19890,19890,19890,0
20241218,100400,9602910,19890,19890,19890,19890,0
20241218,100300,9602910,19890,19890,19890,19890,0
20241218,100200,9602910,19890,19880,19890,19880,78
20241218,100100,8051600,19880,19880,19880,19880,0
20241218,100000,8051600,19880,19880,19880,19880,0
20241218,095900,8051600,19880,19880,19880,19880,0
20241218,095800,8051600,19880,19880,19880,19880,0
20241218,095700,8051600,19880,19880,19880,19880,0
20241218,095600,8051600,19880,19880,19880,19880,0
20241218,095500,8051600,19880,19880,19880,19880,0
20241218,095400,8051600,19880,19880,19880,19880,0
20241218,095300,8051600,19880,19880,19880,19880,0
20241218,095200,8051600,19880,19880,19880,19880,0
20241218,095100,8051600,19880,19880,19880,19880,0
20241218,095000,8051600,19880,19880,19880,19880,0
20241218,094900,8051600,19880,19880,19880,19880,0
20241218,094800,8051600,19880,19880,19880,19880,0
20241218,094700,8051600,19880,19880,19880,19880,0
20241218,094600,8051600,19880,19880,19880,19880,0
20241218,094500,8051600,19880,19880,19880,19880,0
20241218,094400,8051600,19880,19880,19880,19880,0
20241218,094300,8051600,19880,19880,19880,19880,0
20241218,094200,8051600,19880,19880,19880,19880,0
20241218,094100,8051600,19880,19880,19880,19880,0
20241218,094000,8051600,19880,19880,19880,19880,0
20241218,093900,8051600,19880,19870,19880,19870,120
20241218,093800,5666190,19870,19870,19870,19870,0
20241218,093700,5666190,19870,19870,19870,19870,0
20241218,093600,5666190,19870,19870,19870,19870,0
20241218,093500,5666190,19870,19870,19870,19870,0
20241218,093400,5666190,19870,19870,19870,19870,0
20241218,093300,5666190,19870,19870,19870,19870,0
20241218,093200,5666190,19870,19870,19870,19870,0
20241218,093100,5666190,19870,19870,19870,19870,0
20241218,093000,5666190,19870,19880,19880,19870,20
20241218,092900,5268780,19880,19880,19880,19880,0
20241218,092800,5268780,19880,19880,19880,19880,10
20241218,092700,5069980,19900,19900,19900,19900,30
20241218,092600,4472980,19880,19880,19880,19880,0
20241218,092500,4472980,19880,19880,19880,19880,0
20241218,092400,4472980,19880,19880,19880,19880,0
20241218,092300,4472980,19880,19880,19880,19880,0
20241218,092200,4472980,19880,19880,19880,19880,0
20241218,092100,4472980,19880,19880,19880,19880,0
20241218,092000,4472980,19880,19880,19880,19880,50
20241218,091900,3478980,19880,19880,19880,19880,5
20241218,091800,3379580,19980,19980,19980,19980,0
20241218,091700,3379580,19980,19980,19980,19980,0
20241218,091600,3379580,19980,19980,19980,19980,0
20241218,091500,3379580,19980,19980,19980,19980,0
20241218,091400,3379580,19980,19980,19980,19980,0
20241218,091300,3379580,19980,19980,19980,19980,0
20241218,091200,3379580,19980,19980,19980,19980,1
20241218,091100,3359600,19980,19980,19980,19980,1
20241218,091000,3339620,19810,19810,19810,19810,0
20241218,090900,3339620,19810,19810,19810,19810,0
20241218,090800,3339620,19810,19810,19810,19810,0
20241218,090700,3339620,19810,19810,19810,19810,0
20241218,090600,3339620,19810,19810,19810,19810,0
20241218,090500,3339620,19810,19810,19810,19810,0
20241218,090400,3339620,19810,19810,19810,19810,0
20241218,090300,3339620,19810,20000,20000,19810,144
20241218,090200,483500,20050,20050,20050,20050,0
20241218,090100,483500,20050,20050,20050,20050,0
20241218,090000,483500,20050,20150,20150,20050,24