KissMeData/262260/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,205800,73825470,5390,5390,5390,5390,116
20241218,205700,73825470,5390,5390,5390,5390,0
20241218,205600,73825470,5390,5390,5390,5390,0
20241218,205500,73825470,5390,5390,5390,5390,0
20241218,205400,73825470,5390,5390,5390,5390,0
20241218,205300,73825470,5390,5390,5390,5390,0
20241218,205200,73825470,5390,5390,5390,5390,0
20241218,205100,73825470,5390,5390,5390,5390,0
20241218,205000,73825470,5390,5390,5390,5390,0
20241218,204900,73825470,5390,5390,5390,5390,0
20241218,204800,73825470,5390,5390,5390,5390,0
20241218,204700,73825470,5390,5390,5390,5390,0
20241218,204600,73825470,5390,5390,5390,5390,0
20241218,204500,73825470,5390,5390,5390,5390,0
20241218,204400,73825470,5390,5390,5390,5390,0
20241218,204300,73825470,5390,5390,5390,5390,0
20241218,204200,73825470,5390,5390,5390,5390,0
20241218,204100,73825470,5390,5390,5390,5390,0
20241218,204000,73825470,5390,5390,5390,5390,0
20241218,203900,73825470,5390,5390,5390,5390,0
20241218,203800,73825470,5390,5390,5390,5390,0
20241218,203700,73825470,5390,5390,5390,5390,0
20241218,203600,73825470,5390,5390,5390,5390,0
20241218,203500,73825470,5390,5390,5390,5390,0
20241218,203400,73825470,5390,5390,5390,5390,0
20241218,203300,73825470,5390,5390,5390,5390,0
20241218,203200,73825470,5390,5390,5390,5390,0
20241218,203100,73825470,5390,5390,5390,5390,0
20241218,203000,73825470,5390,5390,5390,5390,0
20241218,202900,73825470,5390,5390,5390,5390,0
20241218,202800,73825470,5390,5390,5390,5390,116
20241218,202700,73825470,5390,5390,5390,5390,0
20241218,202600,73825470,5390,5390,5390,5390,0
20241218,202500,73825470,5390,5390,5390,5390,0
20241218,202400,73825470,5390,5390,5390,5390,0
20241218,202300,73825470,5390,5390,5390,5390,0
20241218,202200,73825470,5390,5390,5390,5390,0
20241218,202100,73825470,5390,5390,5390,5390,0
20241218,202000,73825470,5390,5390,5390,5390,0
20241218,201900,73825470,5390,5390,5390,5390,0
20241218,201800,73825470,5390,5390,5390,5390,0
20241218,201700,73825470,5390,5390,5390,5390,0
20241218,201600,73825470,5390,5390,5390,5390,0
20241218,201500,73825470,5390,5390,5390,5390,0
20241218,201400,73825470,5390,5390,5390,5390,0
20241218,201300,73825470,5390,5390,5390,5390,0
20241218,201200,73825470,5390,5390,5390,5390,0
20241218,201100,73825470,5390,5390,5390,5390,0
20241218,201000,73825470,5390,5390,5390,5390,0
20241218,200900,73825470,5390,5390,5390,5390,0
20241218,200800,73825470,5390,5390,5390,5390,0
20241218,200700,73825470,5390,5390,5390,5390,0
20241218,200600,73825470,5390,5390,5390,5390,0
20241218,200500,73825470,5390,5390,5390,5390,0
20241218,200400,73825470,5390,5390,5390,5390,0
20241218,200300,73825470,5390,5390,5390,5390,0
20241218,200200,73825470,5390,5390,5390,5390,0
20241218,200100,73825470,5390,5390,5390,5390,0
20241218,200000,73825470,5390,5390,5390,5390,0
20241218,195900,73825470,5390,5390,5390,5390,0
20241218,195800,73825470,5390,5390,5390,5390,116
20241218,195700,73825470,5390,5390,5390,5390,0
20241218,195600,73825470,5390,5390,5390,5390,0
20241218,195500,73825470,5390,5390,5390,5390,0
20241218,195400,73825470,5390,5390,5390,5390,0
20241218,195300,73825470,5390,5390,5390,5390,0
20241218,195200,73825470,5390,5390,5390,5390,0
20241218,195100,73825470,5390,5390,5390,5390,0
20241218,195000,73825470,5390,5390,5390,5390,0
20241218,194900,73825470,5390,5390,5390,5390,0
20241218,194800,73825470,5390,5390,5390,5390,0
20241218,194700,73825470,5390,5390,5390,5390,0
20241218,194600,73825470,5390,5390,5390,5390,0
20241218,194500,73825470,5390,5390,5390,5390,0
20241218,194400,73825470,5390,5390,5390,5390,0
20241218,194300,73825470,5390,5390,5390,5390,0
20241218,194200,73825470,5390,5390,5390,5390,0
20241218,194100,73825470,5390,5390,5390,5390,0
20241218,194000,73825470,5390,5390,5390,5390,0
20241218,193900,73825470,5390,5390,5390,5390,0
20241218,193800,73825470,5390,5390,5390,5390,0
20241218,193700,73825470,5390,5390,5390,5390,0
20241218,193600,73825470,5390,5390,5390,5390,0
20241218,193500,73825470,5390,5390,5390,5390,0
20241218,193400,73825470,5390,5390,5390,5390,0
20241218,193300,73825470,5390,5390,5390,5390,0
20241218,193200,73825470,5390,5390,5390,5390,0
20241218,193100,73825470,5390,5390,5390,5390,0
20241218,193000,73825470,5390,5390,5390,5390,0
20241218,192900,73825470,5390,5390,5390,5390,0
20241218,192800,73825470,5390,5390,5390,5390,116
20241218,192700,73825470,5390,5390,5390,5390,0
20241218,192600,73825470,5390,5390,5390,5390,0
20241218,192500,73825470,5390,5390,5390,5390,0
20241218,192400,73825470,5390,5390,5390,5390,0
20241218,192300,73825470,5390,5390,5390,5390,0
20241218,192200,73825470,5390,5390,5390,5390,0
20241218,192100,73825470,5390,5390,5390,5390,0
20241218,192000,73825470,5390,5390,5390,5390,0
20241218,191900,73825470,5390,5390,5390,5390,0
20241218,191800,73825470,5390,5390,5390,5390,0
20241218,191700,73825470,5390,5390,5390,5390,0
20241218,191600,73825470,5390,5390,5390,5390,0
20241218,191500,73825470,5390,5390,5390,5390,0
20241218,191400,73825470,5390,5390,5390,5390,0
20241218,191300,73825470,5390,5390,5390,5390,0
20241218,191200,73825470,5390,5390,5390,5390,0
20241218,191100,73825470,5390,5390,5390,5390,0
20241218,191000,73825470,5390,5390,5390,5390,0
20241218,190900,73825470,5390,5390,5390,5390,0
20241218,190800,73825470,5390,5390,5390,5390,0
20241218,190700,73825470,5390,5390,5390,5390,0
20241218,190600,73825470,5390,5390,5390,5390,0
20241218,190500,73825470,5390,5390,5390,5390,0
20241218,190400,73825470,5390,5390,5390,5390,0
20241218,190300,73825470,5390,5390,5390,5390,0
20241218,190200,73825470,5390,5390,5390,5390,0
20241218,190100,73825470,5390,5390,5390,5390,0
20241218,190000,73825470,5390,5390,5390,5390,0
20241218,185900,73825470,5390,5390,5390,5390,0
20241218,185800,73825470,5390,5390,5390,5390,116
20241218,185700,73825470,5390,5390,5390,5390,0
20241218,185600,73825470,5390,5390,5390,5390,0
20241218,185500,73825470,5390,5390,5390,5390,0
20241218,185400,73825470,5390,5390,5390,5390,0
20241218,185300,73825470,5390,5390,5390,5390,0
20241218,185200,73825470,5390,5390,5390,5390,0
20241218,185100,73825470,5390,5390,5390,5390,0
20241218,185000,73825470,5390,5390,5390,5390,0
20241218,184900,73825470,5390,5390,5390,5390,0
20241218,184800,73825470,5390,5390,5390,5390,0
20241218,184700,73825470,5390,5390,5390,5390,0
20241218,184600,73825470,5390,5390,5390,5390,0
20241218,184500,73825470,5390,5390,5390,5390,0
20241218,184400,73825470,5390,5390,5390,5390,0
20241218,184300,73825470,5390,5390,5390,5390,0
20241218,184200,73825470,5390,5390,5390,5390,0
20241218,184100,73825470,5390,5390,5390,5390,0
20241218,184000,73825470,5390,5390,5390,5390,0
20241218,183900,73825470,5390,5390,5390,5390,0
20241218,183800,73825470,5390,5390,5390,5390,0
20241218,183700,73825470,5390,5390,5390,5390,0
20241218,183600,73825470,5390,5390,5390,5390,0
20241218,183500,73825470,5390,5390,5390,5390,0
20241218,183400,73825470,5390,5390,5390,5390,0
20241218,183300,73825470,5390,5390,5390,5390,0
20241218,183200,73825470,5390,5390,5390,5390,0
20241218,183100,73825470,5390,5390,5390,5390,0
20241218,183000,73825470,5390,5390,5390,5390,0
20241218,182900,73825470,5390,5390,5390,5390,0
20241218,182800,73825470,5390,5390,5390,5390,116
20241218,182700,73825470,5390,5390,5390,5390,0
20241218,182600,73825470,5390,5390,5390,5390,0
20241218,182500,73825470,5390,5390,5390,5390,0
20241218,182400,73825470,5390,5390,5390,5390,0
20241218,182300,73825470,5390,5390,5390,5390,0
20241218,182200,73825470,5390,5390,5390,5390,0
20241218,182100,73825470,5390,5390,5390,5390,0
20241218,182000,73825470,5390,5390,5390,5390,0
20241218,181900,73825470,5390,5390,5390,5390,0
20241218,181800,73825470,5390,5390,5390,5390,0
20241218,181700,73825470,5390,5390,5390,5390,0
20241218,181600,73825470,5390,5390,5390,5390,0
20241218,181500,73825470,5390,5390,5390,5390,0
20241218,181400,73825470,5390,5390,5390,5390,0
20241218,181300,73825470,5390,5390,5390,5390,0
20241218,181200,73825470,5390,5390,5390,5390,0
20241218,181100,73825470,5390,5390,5390,5390,0
20241218,181000,73825470,5390,5390,5390,5390,0
20241218,180900,73825470,5390,5390,5390,5390,0
20241218,180800,73825470,5390,5390,5390,5390,0
20241218,180700,73825470,5390,5390,5390,5390,0
20241218,180600,73825470,5390,5390,5390,5390,0
20241218,180500,73825470,5390,5390,5390,5390,0
20241218,180400,73825470,5390,5390,5390,5390,0
20241218,180300,73825470,5390,5390,5390,5390,0
20241218,180200,73825470,5390,5390,5390,5390,0
20241218,180100,73825470,5390,5390,5390,5390,0
20241218,180000,73825470,5390,5390,5390,5390,0
20241218,175900,73825470,5390,5390,5390,5390,0
20241218,175800,73825470,5390,5390,5390,5390,116
20241218,175700,73825470,5390,5390,5390,5390,0
20241218,175600,73825470,5390,5390,5390,5390,0
20241218,175500,73825470,5390,5390,5390,5390,0
20241218,175400,73825470,5390,5390,5390,5390,0
20241218,175300,73825470,5390,5390,5390,5390,0
20241218,175200,73825470,5390,5390,5390,5390,0
20241218,175100,73825470,5390,5390,5390,5390,0
20241218,175000,73825470,5390,5390,5390,5390,0
20241218,174900,73825470,5390,5390,5390,5390,0
20241218,174800,73825470,5390,5390,5390,5390,0
20241218,174700,73825470,5390,5390,5390,5390,0
20241218,174600,73825470,5390,5390,5390,5390,0
20241218,174500,73825470,5390,5390,5390,5390,0
20241218,174400,73825470,5390,5390,5390,5390,0
20241218,174300,73825470,5390,5390,5390,5390,0
20241218,174200,73825470,5390,5390,5390,5390,0
20241218,174100,73825470,5390,5390,5390,5390,0
20241218,174000,73825470,5390,5390,5390,5390,0
20241218,173900,73825470,5390,5390,5390,5390,0
20241218,173800,73825470,5390,5390,5390,5390,0
20241218,173700,73825470,5390,5390,5390,5390,0
20241218,173600,73825470,5390,5390,5390,5390,0
20241218,173500,73825470,5390,5390,5390,5390,0
20241218,173400,73825470,5390,5390,5390,5390,0
20241218,173300,73825470,5390,5390,5390,5390,0
20241218,173200,73825470,5390,5390,5390,5390,0
20241218,173100,73825470,5390,5390,5390,5390,0
20241218,173000,73825470,5390,5390,5390,5390,0
20241218,172900,73825470,5390,5390,5390,5390,0
20241218,172800,73825470,5390,5390,5390,5390,116
20241218,172700,73825470,5390,5390,5390,5390,0
20241218,172600,73825470,5390,5390,5390,5390,0
20241218,172500,73825470,5390,5390,5390,5390,0
20241218,172400,73825470,5390,5390,5390,5390,0
20241218,172300,73825470,5390,5390,5390,5390,0
20241218,172200,73825470,5390,5390,5390,5390,0
20241218,172100,73825470,5390,5390,5390,5390,0
20241218,172000,73825470,5390,5390,5390,5390,0
20241218,171900,73825470,5390,5390,5390,5390,0
20241218,171800,73825470,5390,5390,5390,5390,0
20241218,171700,73825470,5390,5390,5390,5390,0
20241218,171600,73825470,5390,5390,5390,5390,0
20241218,171500,73825470,5390,5390,5390,5390,0
20241218,171400,73825470,5390,5390,5390,5390,0
20241218,171300,73825470,5390,5390,5390,5390,0
20241218,171200,73825470,5390,5390,5390,5390,0
20241218,171100,73825470,5390,5390,5390,5390,0
20241218,171000,73825470,5390,5390,5390,5390,0
20241218,170900,73825470,5390,5390,5390,5390,0
20241218,170800,73825470,5390,5390,5390,5390,0
20241218,170700,73825470,5390,5390,5390,5390,0
20241218,170600,73825470,5390,5390,5390,5390,0
20241218,170500,73825470,5390,5390,5390,5390,0
20241218,170400,73825470,5390,5390,5390,5390,0
20241218,170300,73825470,5390,5390,5390,5390,0
20241218,170200,73825470,5390,5390,5390,5390,0
20241218,170100,73825470,5390,5390,5390,5390,0
20241218,170000,73825470,5390,5390,5390,5390,0
20241218,165900,73825470,5390,5390,5390,5390,0
20241218,165800,73825470,5390,5390,5390,5390,116
20241218,165700,73825470,5390,5390,5390,5390,0
20241218,165600,73825470,5390,5390,5390,5390,0
20241218,165500,73825470,5390,5390,5390,5390,0
20241218,165400,73825470,5390,5390,5390,5390,0
20241218,165300,73825470,5390,5390,5390,5390,0
20241218,165200,73825470,5390,5390,5390,5390,0
20241218,165100,73825470,5390,5390,5390,5390,0
20241218,165000,73825470,5390,5390,5390,5390,0
20241218,164900,73825470,5390,5390,5390,5390,0
20241218,164800,73825470,5390,5390,5390,5390,0
20241218,164700,73825470,5390,5390,5390,5390,0
20241218,164600,73825470,5390,5390,5390,5390,0
20241218,164500,73825470,5390,5390,5390,5390,0
20241218,164400,73825470,5390,5390,5390,5390,0
20241218,164300,73825470,5390,5390,5390,5390,0
20241218,164200,73825470,5390,5390,5390,5390,0
20241218,164100,73825470,5390,5390,5390,5390,0
20241218,164000,73825470,5390,5390,5390,5390,0
20241218,163900,73825470,5390,5390,5390,5390,0
20241218,163800,73825470,5390,5390,5390,5390,0
20241218,163700,73825470,5390,5390,5390,5390,0
20241218,163600,73825470,5390,5390,5390,5390,0
20241218,163500,73825470,5390,5390,5390,5390,0
20241218,163400,73825470,5390,5390,5390,5390,0
20241218,163300,73825470,5390,5390,5390,5390,0
20241218,163200,73825470,5390,5390,5390,5390,0
20241218,163100,73825470,5390,5390,5390,5390,0
20241218,163000,73825470,5390,5390,5390,5390,0
20241218,162900,73825470,5390,5390,5390,5390,0
20241218,162800,73825470,5390,5390,5390,5390,116
20241218,162700,73825470,5390,5390,5390,5390,0
20241218,162600,73825470,5390,5390,5390,5390,0
20241218,162500,73825470,5390,5390,5390,5390,0
20241218,162400,73825470,5390,5390,5390,5390,0
20241218,162300,73825470,5390,5390,5390,5390,0
20241218,162200,73825470,5390,5390,5390,5390,0
20241218,162100,73825470,5390,5390,5390,5390,0
20241218,162000,73825470,5390,5390,5390,5390,0
20241218,161900,73825470,5390,5390,5390,5390,0
20241218,161800,73825470,5390,5390,5390,5390,0
20241218,161700,73825470,5390,5390,5390,5390,0
20241218,161600,73825470,5390,5390,5390,5390,0
20241218,161500,73825470,5390,5390,5390,5390,0
20241218,161400,73825470,5390,5390,5390,5390,0
20241218,161300,73825470,5390,5390,5390,5390,0
20241218,161200,73825470,5390,5390,5390,5390,0
20241218,161100,73825470,5390,5390,5390,5390,0
20241218,161000,73825470,5390,5390,5390,5390,0
20241218,160900,73825470,5390,5390,5390,5390,0
20241218,160800,73825470,5390,5390,5390,5390,0
20241218,160700,73825470,5390,5390,5390,5390,0
20241218,160600,73825470,5390,5390,5390,5390,0
20241218,160500,73825470,5390,5390,5390,5390,0
20241218,160400,73825470,5390,5390,5390,5390,0
20241218,160300,73825470,5390,5390,5390,5390,0
20241218,160200,73825470,5390,5390,5390,5390,0
20241218,160100,73825470,5390,5390,5390,5390,0
20241218,160000,73825470,5390,5390,5390,5390,0
20241218,155900,73825470,5390,5390,5390,5390,0
20241218,155800,73825470,5390,5390,5390,5390,116
20241218,155700,73825470,5390,5390,5390,5390,0
20241218,155600,73825470,5390,5390,5390,5390,0
20241218,155500,73825470,5390,5390,5390,5390,0
20241218,155400,73825470,5390,5390,5390,5390,0
20241218,155300,73825470,5390,5390,5390,5390,0
20241218,155200,73825470,5390,5390,5390,5390,0
20241218,155100,73825470,5390,5390,5390,5390,0
20241218,155000,73825470,5390,5390,5390,5390,0
20241218,154900,73825470,5390,5390,5390,5390,0
20241218,154800,73825470,5390,5390,5390,5390,0
20241218,154700,73825470,5390,5390,5390,5390,0
20241218,154600,73825470,5390,5390,5390,5390,0
20241218,154500,73825470,5390,5390,5390,5390,0
20241218,154400,73825470,5390,5390,5390,5390,0
20241218,154300,73825470,5390,5390,5390,5390,0
20241218,154200,73825470,5390,5390,5390,5390,0
20241218,154100,73825470,5390,5390,5390,5390,0
20241218,154000,73825470,5390,5390,5390,5390,0
20241218,153900,73825470,5390,5390,5390,5390,0
20241218,153800,73825470,5390,5390,5390,5390,0
20241218,153700,73825470,5390,5390,5390,5390,0
20241218,153600,73825470,5390,5390,5390,5390,0
20241218,153500,73825470,5390,5390,5390,5390,0
20241218,153400,73825470,5390,5390,5390,5390,0
20241218,153300,73825470,5390,5390,5390,5390,0
20241218,153200,73825470,5390,5390,5390,5390,0
20241218,153100,73825470,5390,5390,5390,5390,0
20241218,153000,73825470,5390,5390,5390,5390,116
20241218,152900,73200230,5350,5350,5350,5350,0
20241218,152800,73200230,5350,5350,5350,5350,0
20241218,152700,73200230,5350,5350,5350,5350,0
20241218,152600,73200230,5350,5350,5350,5350,0
20241218,152500,73200230,5350,5350,5350,5350,0
20241218,152400,73200230,5350,5350,5350,5350,0
20241218,152300,73200230,5350,5350,5350,5350,0
20241218,152200,73200230,5350,5350,5350,5350,0
20241218,152100,73200230,5350,5350,5350,5350,0
20241218,152000,73200230,5350,5350,5350,5350,0
20241218,151900,73200230,5350,5360,5400,5340,168
20241218,151800,72299640,5360,5360,5360,5360,20
20241218,151700,72192440,5350,5350,5350,5350,19
20241218,151600,72090790,5400,5400,5400,5360,30
20241218,151500,71929590,5360,5350,5400,5350,63
20241218,151400,71592300,5400,5350,5400,5350,44
20241218,151300,71356850,5360,5350,5360,5350,42
20241218,151200,71131960,5400,5350,5400,5350,68
20241218,151100,70767020,5360,5350,5360,5350,43
20241218,151000,70536770,5350,5350,5360,5350,281
20241218,150900,69033220,5330,5330,5330,5330,44
20241218,150800,68798700,5320,5330,5330,5320,42
20241218,150700,68575070,5330,5330,5330,5330,42
20241218,150600,68351210,5340,5340,5340,5340,62
20241218,150500,68020130,5340,5340,5340,5340,42
20241218,150400,67795850,5340,5340,5340,5340,44
20241218,150300,67560890,5350,5340,5350,5340,65
20241218,150200,67213560,5340,5340,5340,5340,42
20241218,150100,66989280,5340,5340,5400,5340,68
20241218,150000,66625860,5340,5340,5340,5340,43
20241218,145900,66396240,5340,5340,5340,5340,42
20241218,145800,66171960,5340,5340,5340,5340,42
20241218,145700,65947680,5340,5340,5340,5340,62
20241218,145600,65616600,5340,5340,5340,5340,43
20241218,145500,65386980,5340,5340,5340,5340,43
20241218,145400,65157360,5340,5340,5340,5340,47
20241218,145300,64906380,5330,5340,5340,5330,745
20241218,145200,60928530,5340,5340,5340,5340,86
20241218,145100,60469290,5340,5340,5340,5340,342
20241218,145000,58643010,5340,5340,5340,5340,43
20241218,144900,58413390,5340,5340,5370,5340,47
20241218,144800,58162260,5340,5340,5340,5340,63
20241218,144700,57825840,5340,5350,5350,5340,43
20241218,144600,57596030,5340,5340,5340,5340,42
20241218,144500,57371750,5350,5350,5350,5350,43
20241218,144400,57141700,5360,5370,5370,5360,36
20241218,144300,56948560,5370,5370,5370,5370,62
20241218,144200,56615620,5370,5370,5370,5370,43
20241218,144100,56384710,5370,5370,5410,5370,67
20241218,144000,56024880,5370,5370,5370,5370,42
20241218,143900,55799340,5370,5370,5370,5370,63
20241218,143800,55461030,5380,5360,5380,5360,46
20241218,143700,55214390,5370,5370,5370,5370,42
20241218,143600,54988850,5380,5390,5390,5380,39
20241218,143500,54778800,5380,5390,5390,5380,42
20241218,143400,54552610,5390,5390,5390,5390,63
20241218,143300,54213040,5390,5390,5410,5390,47
20241218,143200,53959610,5390,5390,5390,5390,47
20241218,143100,53706280,5390,5390,5390,5390,43
20241218,143000,53474510,5390,5400,5410,5390,188
20241218,142900,52458510,5400,5400,5400,5400,0
20241218,142800,52458510,5400,5400,5400,5400,0
20241218,142700,52458510,5400,5400,5400,5400,0
20241218,142600,52458510,5400,5400,5400,5400,0
20241218,142500,52458510,5400,5400,5400,5400,5
20241218,142400,52431510,5400,5400,5400,5400,0
20241218,142300,52431510,5400,5400,5400,5400,0
20241218,142200,52431510,5400,5400,5400,5400,159
20241218,142100,51572910,5390,5390,5390,5390,0
20241218,142000,51572910,5390,5390,5390,5390,0
20241218,141900,51572910,5390,5390,5390,5390,40
20241218,141800,51357310,5390,5390,5390,5390,1
20241218,141700,51351920,5400,5400,5400,5400,58
20241218,141600,51038720,5400,5400,5400,5400,15
20241218,141500,50957720,5410,5410,5410,5410,0
20241218,141400,50957720,5410,5410,5410,5410,0
20241218,141300,50957720,5410,5410,5410,5410,0
20241218,141200,50957720,5410,5410,5410,5410,21
20241218,141100,50844110,5410,5410,5410,5410,0
20241218,141000,50844110,5410,5410,5410,5410,22
20241218,140900,50725090,5420,5420,5420,5420,6
20241218,140800,50692570,5420,5420,5420,5420,1
20241218,140700,50687150,5410,5410,5410,5410,0
20241218,140600,50687150,5410,5410,5410,5410,0
20241218,140500,50687150,5410,5410,5410,5410,0
20241218,140400,50687150,5410,5410,5410,5410,0
20241218,140300,50687150,5410,5410,5410,5410,0
20241218,140200,50687150,5410,5410,5410,5410,0
20241218,140100,50687150,5410,5410,5410,5410,0
20241218,140000,50687150,5410,5410,5410,5410,0
20241218,135900,50687150,5410,5410,5410,5410,0
20241218,135800,50687150,5410,5410,5410,5410,0
20241218,135700,50687150,5410,5410,5410,5410,0
20241218,135600,50687150,5410,5410,5410,5410,27
20241218,135500,50541080,5440,5440,5440,5440,0
20241218,135400,50541080,5440,5430,5440,5430,481
20241218,135300,47924750,5430,5430,5430,5430,5
20241218,135200,47897600,5430,5430,5430,5430,0
20241218,135100,47897600,5430,5430,5430,5430,12
20241218,135000,47832440,5430,5430,5430,5430,0
20241218,134900,47832440,5430,5430,5430,5430,0
20241218,134800,47832440,5430,5420,5430,5420,100
20241218,134700,47289470,5400,5400,5400,5400,0
20241218,134600,47289470,5400,5400,5400,5400,200
20241218,134500,46209470,5390,5390,5390,5390,0
20241218,134400,46209470,5390,5390,5390,5390,0
20241218,134300,46209470,5390,5390,5390,5390,0
20241218,134200,46209470,5390,5390,5390,5390,3
20241218,134100,46193300,5390,5390,5390,5390,0
20241218,134000,46193300,5390,5390,5390,5390,0
20241218,133900,46193300,5390,5390,5390,5390,0
20241218,133800,46193300,5390,5390,5390,5390,0
20241218,133700,46193300,5390,5390,5390,5390,0
20241218,133600,46193300,5390,5390,5390,5390,1
20241218,133500,46187910,5370,5370,5370,5370,0
20241218,133400,46187910,5370,5370,5370,5370,0
20241218,133300,46187910,5370,5370,5370,5370,5
20241218,133200,46161060,5370,5410,5410,5370,55
20241218,133100,45863710,5430,5430,5430,5430,0
20241218,133000,45863710,5430,5430,5430,5430,0
20241218,132900,45863710,5430,5430,5430,5430,0
20241218,132800,45863710,5430,5430,5430,5430,0
20241218,132700,45863710,5430,5430,5430,5430,0
20241218,132600,45863710,5430,5430,5430,5430,0
20241218,132500,45863710,5430,5430,5430,5430,0
20241218,132400,45863710,5430,5430,5430,5430,0
20241218,132300,45863710,5430,5430,5430,5430,0
20241218,132200,45863710,5430,5430,5430,5430,0
20241218,132100,45863710,5430,5430,5430,5430,0
20241218,132000,45863710,5430,5430,5430,5430,0
20241218,131900,45863710,5430,5430,5430,5430,0
20241218,131800,45863710,5430,5430,5430,5430,0
20241218,131700,45863710,5430,5430,5430,5430,0
20241218,131600,45863710,5430,5430,5430,5430,0
20241218,131500,45863710,5430,5430,5430,5430,0
20241218,131400,45863710,5430,5430,5430,5430,0
20241218,131300,45863710,5430,5430,5430,5430,0
20241218,131200,45863710,5430,5430,5430,5430,0
20241218,131100,45863710,5430,5430,5430,5430,0
20241218,131000,45863710,5430,5360,5430,5360,974
20241218,130900,40623570,5360,5360,5360,5360,0
20241218,130800,40623570,5360,5360,5360,5360,0
20241218,130700,40623570,5360,5360,5360,5360,0
20241218,130600,40623570,5360,5360,5360,5360,0
20241218,130500,40623570,5360,5360,5360,5360,0
20241218,130400,40623570,5360,5360,5360,5360,0
20241218,130300,40623570,5360,5360,5360,5360,0
20241218,130200,40623570,5360,5360,5360,5360,0
20241218,130100,40623570,5360,5360,5360,5360,0
20241218,130000,40623570,5360,5360,5360,5360,0
20241218,125900,40623570,5360,5360,5360,5360,0
20241218,125800,40623570,5360,5360,5360,5360,0
20241218,125700,40623570,5360,5360,5360,5360,0
20241218,125600,40623570,5360,5350,5360,5350,100
20241218,125500,40087860,5350,5350,5350,5350,0
20241218,125400,40087860,5350,5350,5350,5350,0
20241218,125300,40087860,5350,5350,5350,5350,0
20241218,125200,40087860,5350,5350,5350,5350,1
20241218,125100,40082510,5310,5310,5310,5310,3
20241218,125000,40066580,5310,5310,5310,5310,0
20241218,124900,40066580,5310,5330,5330,5310,500
20241218,124800,37409800,5340,5340,5340,5340,0
20241218,124700,37409800,5340,5340,5340,5340,0
20241218,124600,37409800,5340,5340,5340,5340,0
20241218,124500,37409800,5340,5340,5340,5340,0
20241218,124400,37409800,5340,5340,5340,5340,0
20241218,124300,37409800,5340,5340,5340,5340,0
20241218,124200,37409800,5340,5340,5340,5340,0
20241218,124100,37409800,5340,5340,5340,5340,0
20241218,124000,37409800,5340,5340,5340,5340,0
20241218,123900,37409800,5340,5340,5340,5340,0
20241218,123800,37409800,5340,5340,5340,5340,0
20241218,123700,37409800,5340,5340,5340,5340,0
20241218,123600,37409800,5340,5340,5340,5340,0
20241218,123500,37409800,5340,5340,5340,5340,4
20241218,123400,37388440,5340,5340,5340,5340,2
20241218,123300,37377760,5340,5340,5340,5340,0
20241218,123200,37377760,5340,5340,5340,5340,0
20241218,123100,37377760,5340,5340,5340,5340,0
20241218,123000,37377760,5340,5340,5340,5340,0
20241218,122900,37377760,5340,5340,5340,5340,0
20241218,122800,37377760,5340,5340,5340,5340,0
20241218,122700,37377760,5340,5340,5340,5340,0
20241218,122600,37377760,5340,5340,5340,5340,0
20241218,122500,37377760,5340,5340,5340,5340,0
20241218,122400,37377760,5340,5340,5340,5340,0
20241218,122300,37377760,5340,5340,5340,5340,154
20241218,122200,36555400,5330,5330,5330,5330,0
20241218,122100,36555400,5330,5330,5330,5330,0
20241218,122000,36555400,5330,5330,5330,5330,0
20241218,121900,36555400,5330,5330,5330,5330,0
20241218,121800,36555400,5330,5330,5330,5330,4
20241218,121700,36534080,5330,5330,5330,5330,0
20241218,121600,36534080,5330,5330,5330,5330,0
20241218,121500,36534080,5330,5330,5330,5330,0
20241218,121400,36534080,5330,5330,5330,5330,40
20241218,121300,36320880,5330,5330,5330,5330,0
20241218,121200,36320880,5330,5330,5330,5330,0
20241218,121100,36320880,5330,5330,5330,5330,0
20241218,121000,36320880,5330,5330,5330,5330,0
20241218,120900,36320880,5330,5330,5330,5330,80
20241218,120800,35894480,5330,5330,5330,5330,0
20241218,120700,35894480,5330,5330,5330,5330,1
20241218,120600,35889150,5340,5340,5340,5340,27
20241218,120500,35744970,5340,5340,5340,5340,1
20241218,120400,35739630,5340,5340,5340,5340,0
20241218,120300,35739630,5340,5340,5340,5340,30
20241218,120200,35579430,5340,5340,5340,5340,28
20241218,120100,35429910,5340,5340,5340,5340,0
20241218,120000,35429910,5340,5340,5340,5340,0
20241218,115900,35429910,5340,5340,5340,5340,30
20241218,115800,35269710,5340,5340,5340,5340,1
20241218,115700,35264370,5330,5330,5330,5330,2
20241218,115600,35253710,5330,5330,5330,5330,0
20241218,115500,35253710,5330,5330,5330,5330,1
20241218,115400,35248380,5340,5340,5340,5340,0
20241218,115300,35248380,5340,5340,5340,5340,0
20241218,115200,35248380,5340,5340,5340,5340,0
20241218,115100,35248380,5340,5340,5340,5340,0
20241218,115000,35248380,5340,5340,5340,5340,0
20241218,114900,35248380,5340,5340,5340,5340,0
20241218,114800,35248380,5340,5340,5340,5340,0
20241218,114700,35248380,5340,5340,5340,5340,0
20241218,114600,35248380,5340,5340,5340,5340,1
20241218,114500,35243040,5340,5340,5340,5340,0
20241218,114400,35243040,5340,5340,5340,5340,0
20241218,114300,35243040,5340,5340,5340,5340,0
20241218,114200,35243040,5340,5340,5340,5340,0
20241218,114100,35243040,5340,5340,5340,5340,0
20241218,114000,35243040,5340,5340,5340,5340,4
20241218,113900,35221680,5320,5320,5320,5320,0
20241218,113800,35221680,5320,5320,5320,5320,150
20241218,113700,34423680,5330,5330,5330,5330,0
20241218,113600,34423680,5330,5330,5330,5330,0
20241218,113500,34423680,5330,5330,5330,5330,0
20241218,113400,34423680,5330,5330,5330,5330,10
20241218,113300,34370380,5340,5340,5340,5340,0
20241218,113200,34370380,5340,5340,5340,5340,0
20241218,113100,34370380,5340,5340,5340,5340,4
20241218,113000,34349020,5320,5320,5320,5320,0
20241218,112900,34349020,5320,5320,5320,5320,1
20241218,112800,34343700,5340,5340,5340,5340,5
20241218,112700,34317000,5340,5340,5340,5340,0
20241218,112600,34317000,5340,5340,5340,5340,4
20241218,112500,34295640,5340,5340,5340,5340,5
20241218,112400,34268940,5320,5320,5320,5320,13
20241218,112300,34199780,5340,5340,5340,5340,74
20241218,112200,33804620,5340,5340,5340,5340,32
20241218,112100,33633740,5330,5330,5330,5330,0
20241218,112000,33633740,5330,5330,5330,5330,0
20241218,111900,33633740,5330,5330,5330,5330,92
20241218,111800,33143380,5330,5330,5330,5330,3
20241218,111700,33127390,5330,5330,5330,5330,4
20241218,111600,33106070,5330,5340,5340,5330,7
20241218,111500,33068700,5320,5320,5320,5320,0
20241218,111400,33068700,5320,5320,5320,5320,0
20241218,111300,33068700,5320,5320,5320,5320,0
20241218,111200,33068700,5320,5320,5320,5320,0
20241218,111100,33068700,5320,5320,5320,5320,0
20241218,111000,33068700,5320,5320,5320,5320,295
20241218,110900,31499300,5320,5320,5320,5320,0
20241218,110800,31499300,5320,5320,5320,5320,0
20241218,110700,31499300,5320,5320,5320,5320,93
20241218,110600,31004540,5290,5290,5290,5290,0
20241218,110500,31004540,5290,5290,5290,5290,0
20241218,110400,31004540,5290,5290,5290,5290,1
20241218,110300,30999250,5300,5300,5300,5300,99
20241218,110200,30474550,5320,5320,5320,5320,0
20241218,110100,30474550,5320,5290,5320,5290,86
20241218,110000,30019520,5290,5290,5290,5290,0
20241218,105900,30019520,5290,5290,5290,5290,0
20241218,105800,30019520,5290,5290,5290,5290,0
20241218,105700,30019520,5290,5290,5290,5290,0
20241218,105600,30019520,5290,5290,5290,5290,0
20241218,105500,30019520,5290,5290,5290,5290,1
20241218,105400,30014230,5290,5320,5320,5290,8
20241218,105300,29971760,5320,5320,5320,5320,0
20241218,105200,29971760,5320,5320,5320,5320,6
20241218,105100,29939840,5290,5290,5290,5290,0
20241218,105000,29939840,5290,5290,5290,5290,0
20241218,104900,29939840,5290,5290,5290,5290,0
20241218,104800,29939840,5290,5290,5290,5290,0
20241218,104700,29939840,5290,5290,5290,5290,0
20241218,104600,29939840,5290,5290,5290,5290,0
20241218,104500,29939840,5290,5290,5290,5290,27
20241218,104400,29797010,5320,5320,5320,5320,0
20241218,104300,29797010,5320,5320,5320,5320,0
20241218,104200,29797010,5320,5320,5320,5320,192
20241218,104100,28775570,5320,5320,5320,5320,0
20241218,104000,28775570,5320,5320,5320,5320,0
20241218,103900,28775570,5320,5320,5320,5320,0
20241218,103800,28775570,5320,5310,5320,5310,300
20241218,103700,27180720,5310,5310,5310,5310,0
20241218,103600,27180720,5310,5310,5310,5310,0
20241218,103500,27180720,5310,5300,5310,5300,230
20241218,103400,25960420,5250,5300,5300,5250,201
20241218,103300,24903580,5300,5280,5300,5280,15
20241218,103200,24824220,5300,5300,5300,5300,0
20241218,103100,24824220,5300,5300,5300,5300,0
20241218,103000,24824220,5300,5300,5300,5300,0
20241218,102900,24824220,5300,5280,5300,5280,189
20241218,102800,23823680,5280,5280,5280,5280,0
20241218,102700,23823680,5280,5280,5280,5280,0
20241218,102600,23823680,5280,5280,5280,5280,0
20241218,102500,23823680,5280,5280,5280,5280,18
20241218,102400,23728640,5280,5280,5280,5280,0
20241218,102300,23728640,5280,5280,5280,5280,0
20241218,102200,23728640,5280,5280,5280,5280,2
20241218,102100,23718080,5280,5280,5280,5280,262
20241218,102000,22334720,5280,5270,5280,5270,176
20241218,101900,21406940,5280,5280,5280,5280,0
20241218,101800,21406940,5280,5280,5280,5280,0
20241218,101700,21406940,5280,5280,5280,5280,0
20241218,101600,21406940,5280,5280,5280,5280,0
20241218,101500,21406940,5280,5280,5280,5280,0
20241218,101400,21406940,5280,5280,5280,5280,266
20241218,101300,20002460,5250,5250,5250,5250,63
20241218,101200,19671710,5270,5270,5270,5270,0
20241218,101100,19671710,5270,5270,5270,5270,99
20241218,101000,19149980,5270,5270,5270,5270,35
20241218,100900,18965530,5270,5250,5270,5230,101
20241218,100800,18437060,5220,5220,5220,5220,0
20241218,100700,18437060,5220,5290,5290,5220,480
20241218,100600,15924170,5300,5300,5300,5300,7
20241218,100500,15887070,5260,5260,5260,5260,0
20241218,100400,15887070,5260,5260,5260,5260,0
20241218,100300,15887070,5260,5260,5260,5260,0
20241218,100200,15887070,5260,5260,5260,5260,0
20241218,100100,15887070,5260,5260,5260,5260,0
20241218,100000,15887070,5260,5300,5300,5260,77
20241218,095900,15481960,5310,5310,5310,5310,0
20241218,095800,15481960,5310,5310,5310,5310,1
20241218,095700,15476650,5310,5310,5310,5310,0
20241218,095600,15476650,5310,5310,5310,5310,20
20241218,095500,15370450,5310,5310,5310,5310,0
20241218,095400,15370450,5310,5310,5310,5310,1
20241218,095300,15365140,5310,5310,5310,5310,1
20241218,095200,15359830,5270,5290,5290,5270,14
20241218,095100,15285950,5310,5310,5310,5310,14
20241218,095000,15211610,5310,5310,5310,5310,1
20241218,094900,15206300,5300,5300,5300,5300,6
20241218,094800,15174500,5300,5300,5300,5300,0
20241218,094700,15174500,5300,5290,5300,5290,119
20241218,094600,14544070,5290,5290,5290,5290,0
20241218,094500,14544070,5290,5280,5290,5280,513
20241218,094400,11831140,5280,5280,5280,5280,10
20241218,094300,11778340,5280,5280,5280,5280,0
20241218,094200,11778340,5280,5280,5280,5280,393
20241218,094100,9703300,5280,5270,5280,5270,113
20241218,094000,9107570,5270,5270,5270,5270,0
20241218,093900,9107570,5270,5270,5270,5270,10
20241218,093800,9054870,5260,5260,5260,5260,20
20241218,093700,8949670,5280,5280,5280,5280,1
20241218,093600,8944390,5280,5280,5280,5280,0
20241218,093500,8944390,5280,5280,5280,5280,0
20241218,093400,8944390,5280,5280,5280,5280,28
20241218,093300,8796550,5280,5280,5280,5280,0
20241218,093200,8796550,5280,5280,5280,5280,0
20241218,093100,8796550,5280,5280,5280,5280,0
20241218,093000,8796550,5280,5280,5280,5280,0
20241218,092900,8796550,5280,5280,5280,5280,177
20241218,092800,7861990,5280,5280,5280,5280,1
20241218,092700,7856710,5290,5290,5290,5290,222
20241218,092600,6682330,5280,5280,5280,5280,176
20241218,092500,5753050,5250,5250,5250,5250,0
20241218,092400,5753050,5250,5250,5250,5250,0
20241218,092300,5753050,5250,5250,5250,5250,50
20241218,092200,5490550,5250,5250,5250,5250,192
20241218,092100,4482550,5250,5250,5250,5250,30
20241218,092000,4325050,5230,5230,5230,5230,0
20241218,091900,4325050,5230,5230,5230,5230,0
20241218,091800,4325050,5230,5230,5230,5230,0
20241218,091700,4325050,5230,5230,5230,5230,0
20241218,091600,4325050,5230,5240,5240,5230,300
20241218,091500,2754850,5280,5280,5280,5280,0
20241218,091400,2754850,5280,5280,5280,5280,4
20241218,091300,2733730,5280,5280,5280,5280,0
20241218,091200,2733730,5280,5280,5280,5280,7
20241218,091100,2696770,5230,5230,5230,5230,0
20241218,091000,2696770,5230,5270,5270,5210,460
20241218,090900,287020,5270,5270,5270,5270,0
20241218,090800,287020,5270,5270,5270,5270,1
20241218,090700,281750,5300,5310,5310,5300,29
20241218,090600,127780,5320,5320,5320,5320,0
20241218,090500,127780,5320,5320,5320,5320,0
20241218,090400,127780,5320,5320,5320,5320,0
20241218,090300,127780,5320,5320,5320,5320,0
20241218,090200,127780,5320,5320,5320,5320,0
20241218,090100,127780,5320,5320,5320,5320,0
20241218,090000,127780,5320,5320,5320,5320,19