264660/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,205900,1848827700,10120,10120,10120,10120,1717
20241218,205800,1848827700,10120,10120,10120,10120,0
20241218,205700,1848827700,10120,10120,10120,10120,0
20241218,205600,1848827700,10120,10120,10120,10120,0
20241218,205500,1848827700,10120,10120,10120,10120,0
20241218,205400,1848827700,10120,10120,10120,10120,0
20241218,205300,1848827700,10120,10120,10120,10120,0
20241218,205200,1848827700,10120,10120,10120,10120,0
20241218,205100,1848827700,10120,10120,10120,10120,0
20241218,205000,1848827700,10120,10120,10120,10120,0
20241218,204900,1848827700,10120,10120,10120,10120,0
20241218,204800,1848827700,10120,10120,10120,10120,0
20241218,204700,1848827700,10120,10120,10120,10120,0
20241218,204600,1848827700,10120,10120,10120,10120,0
20241218,204500,1848827700,10120,10120,10120,10120,0
20241218,204400,1848827700,10120,10120,10120,10120,0
20241218,204300,1848827700,10120,10120,10120,10120,0
20241218,204200,1848827700,10120,10120,10120,10120,0
20241218,204100,1848827700,10120,10120,10120,10120,0
20241218,204000,1848827700,10120,10120,10120,10120,0
20241218,203900,1848827700,10120,10120,10120,10120,0
20241218,203800,1848827700,10120,10120,10120,10120,0
20241218,203700,1848827700,10120,10120,10120,10120,0
20241218,203600,1848827700,10120,10120,10120,10120,0
20241218,203500,1848827700,10120,10120,10120,10120,0
20241218,203400,1848827700,10120,10120,10120,10120,0
20241218,203300,1848827700,10120,10120,10120,10120,0
20241218,203200,1848827700,10120,10120,10120,10120,0
20241218,203100,1848827700,10120,10120,10120,10120,0
20241218,203000,1848827700,10120,10120,10120,10120,0
20241218,202900,1848827700,10120,10120,10120,10120,1717
20241218,202800,1848827700,10120,10120,10120,10120,0
20241218,202700,1848827700,10120,10120,10120,10120,0
20241218,202600,1848827700,10120,10120,10120,10120,0
20241218,202500,1848827700,10120,10120,10120,10120,0
20241218,202400,1848827700,10120,10120,10120,10120,0
20241218,202300,1848827700,10120,10120,10120,10120,0
20241218,202200,1848827700,10120,10120,10120,10120,0
20241218,202100,1848827700,10120,10120,10120,10120,0
20241218,202000,1848827700,10120,10120,10120,10120,0
20241218,201900,1848827700,10120,10120,10120,10120,0
20241218,201800,1848827700,10120,10120,10120,10120,0
20241218,201700,1848827700,10120,10120,10120,10120,0
20241218,201600,1848827700,10120,10120,10120,10120,0
20241218,201500,1848827700,10120,10120,10120,10120,0
20241218,201400,1848827700,10120,10120,10120,10120,0
20241218,201300,1848827700,10120,10120,10120,10120,0
20241218,201200,1848827700,10120,10120,10120,10120,0
20241218,201100,1848827700,10120,10120,10120,10120,0
20241218,201000,1848827700,10120,10120,10120,10120,0
20241218,200900,1848827700,10120,10120,10120,10120,0
20241218,200800,1848827700,10120,10120,10120,10120,0
20241218,200700,1848827700,10120,10120,10120,10120,0
20241218,200600,1848827700,10120,10120,10120,10120,0
20241218,200500,1848827700,10120,10120,10120,10120,0
20241218,200400,1848827700,10120,10120,10120,10120,0
20241218,200300,1848827700,10120,10120,10120,10120,0
20241218,200200,1848827700,10120,10120,10120,10120,0
20241218,200100,1848827700,10120,10120,10120,10120,0
20241218,200000,1848827700,10120,10120,10120,10120,0
20241218,195900,1848827700,10120,10120,10120,10120,1717
20241218,195800,1848827700,10120,10120,10120,10120,0
20241218,195700,1848827700,10120,10120,10120,10120,0
20241218,195600,1848827700,10120,10120,10120,10120,0
20241218,195500,1848827700,10120,10120,10120,10120,0
20241218,195400,1848827700,10120,10120,10120,10120,0
20241218,195300,1848827700,10120,10120,10120,10120,0
20241218,195200,1848827700,10120,10120,10120,10120,0
20241218,195100,1848827700,10120,10120,10120,10120,0
20241218,195000,1848827700,10120,10120,10120,10120,0
20241218,194900,1848827700,10120,10120,10120,10120,0
20241218,194800,1848827700,10120,10120,10120,10120,0
20241218,194700,1848827700,10120,10120,10120,10120,0
20241218,194600,1848827700,10120,10120,10120,10120,0
20241218,194500,1848827700,10120,10120,10120,10120,0
20241218,194400,1848827700,10120,10120,10120,10120,0
20241218,194300,1848827700,10120,10120,10120,10120,0
20241218,194200,1848827700,10120,10120,10120,10120,0
20241218,194100,1848827700,10120,10120,10120,10120,0
20241218,194000,1848827700,10120,10120,10120,10120,0
20241218,193900,1848827700,10120,10120,10120,10120,0
20241218,193800,1848827700,10120,10120,10120,10120,0
20241218,193700,1848827700,10120,10120,10120,10120,0
20241218,193600,1848827700,10120,10120,10120,10120,0
20241218,193500,1848827700,10120,10120,10120,10120,0
20241218,193400,1848827700,10120,10120,10120,10120,0
20241218,193300,1848827700,10120,10120,10120,10120,0
20241218,193200,1848827700,10120,10120,10120,10120,0
20241218,193100,1848827700,10120,10120,10120,10120,0
20241218,193000,1848827700,10120,10120,10120,10120,0
20241218,192900,1848827700,10120,10120,10120,10120,1717
20241218,192800,1848827700,10120,10120,10120,10120,0
20241218,192700,1848827700,10120,10120,10120,10120,0
20241218,192600,1848827700,10120,10120,10120,10120,0
20241218,192500,1848827700,10120,10120,10120,10120,0
20241218,192400,1848827700,10120,10120,10120,10120,0
20241218,192300,1848827700,10120,10120,10120,10120,0
20241218,192200,1848827700,10120,10120,10120,10120,0
20241218,192100,1848827700,10120,10120,10120,10120,0
20241218,192000,1848827700,10120,10120,10120,10120,0
20241218,191900,1848827700,10120,10120,10120,10120,0
20241218,191800,1848827700,10120,10120,10120,10120,0
20241218,191700,1848827700,10120,10120,10120,10120,0
20241218,191600,1848827700,10120,10120,10120,10120,0
20241218,191500,1848827700,10120,10120,10120,10120,0
20241218,191400,1848827700,10120,10120,10120,10120,0
20241218,191300,1848827700,10120,10120,10120,10120,0
20241218,191200,1848827700,10120,10120,10120,10120,0
20241218,191100,1848827700,10120,10120,10120,10120,0
20241218,191000,1848827700,10120,10120,10120,10120,0
20241218,190900,1848827700,10120,10120,10120,10120,0
20241218,190800,1848827700,10120,10120,10120,10120,0
20241218,190700,1848827700,10120,10120,10120,10120,0
20241218,190600,1848827700,10120,10120,10120,10120,0
20241218,190500,1848827700,10120,10120,10120,10120,0
20241218,190400,1848827700,10120,10120,10120,10120,0
20241218,190300,1848827700,10120,10120,10120,10120,0
20241218,190200,1848827700,10120,10120,10120,10120,0
20241218,190100,1848827700,10120,10120,10120,10120,0
20241218,190000,1848827700,10120,10120,10120,10120,0
20241218,185900,1848827700,10120,10120,10120,10120,1717
20241218,185800,1848827700,10120,10120,10120,10120,0
20241218,185700,1848827700,10120,10120,10120,10120,0
20241218,185600,1848827700,10120,10120,10120,10120,0
20241218,185500,1848827700,10120,10120,10120,10120,0
20241218,185400,1848827700,10120,10120,10120,10120,0
20241218,185300,1848827700,10120,10120,10120,10120,0
20241218,185200,1848827700,10120,10120,10120,10120,0
20241218,185100,1848827700,10120,10120,10120,10120,0
20241218,185000,1848827700,10120,10120,10120,10120,0
20241218,184900,1848827700,10120,10120,10120,10120,0
20241218,184800,1848827700,10120,10120,10120,10120,0
20241218,184700,1848827700,10120,10120,10120,10120,0
20241218,184600,1848827700,10120,10120,10120,10120,0
20241218,184500,1848827700,10120,10120,10120,10120,0
20241218,184400,1848827700,10120,10120,10120,10120,0
20241218,184300,1848827700,10120,10120,10120,10120,0
20241218,184200,1848827700,10120,10120,10120,10120,0
20241218,184100,1848827700,10120,10120,10120,10120,0
20241218,184000,1848827700,10120,10120,10120,10120,0
20241218,183900,1848827700,10120,10120,10120,10120,0
20241218,183800,1848827700,10120,10120,10120,10120,0
20241218,183700,1848827700,10120,10120,10120,10120,0
20241218,183600,1848827700,10120,10120,10120,10120,0
20241218,183500,1848827700,10120,10120,10120,10120,0
20241218,183400,1848827700,10120,10120,10120,10120,0
20241218,183300,1848827700,10120,10120,10120,10120,0
20241218,183200,1848827700,10120,10120,10120,10120,0
20241218,183100,1848827700,10120,10120,10120,10120,0
20241218,183000,1848827700,10120,10120,10120,10120,0
20241218,182900,1848827700,10120,10120,10120,10120,1717
20241218,182800,1848827700,10120,10120,10120,10120,0
20241218,182700,1848827700,10120,10120,10120,10120,0
20241218,182600,1848827700,10120,10120,10120,10120,0
20241218,182500,1848827700,10120,10120,10120,10120,0
20241218,182400,1848827700,10120,10120,10120,10120,0
20241218,182300,1848827700,10120,10120,10120,10120,0
20241218,182200,1848827700,10120,10120,10120,10120,0
20241218,182100,1848827700,10120,10120,10120,10120,0
20241218,182000,1848827700,10120,10120,10120,10120,0
20241218,181900,1848827700,10120,10120,10120,10120,0
20241218,181800,1848827700,10120,10120,10120,10120,0
20241218,181700,1848827700,10120,10120,10120,10120,0
20241218,181600,1848827700,10120,10120,10120,10120,0
20241218,181500,1848827700,10120,10120,10120,10120,0
20241218,181400,1848827700,10120,10120,10120,10120,0
20241218,181300,1848827700,10120,10120,10120,10120,0
20241218,181200,1848827700,10120,10120,10120,10120,0
20241218,181100,1848827700,10120,10120,10120,10120,0
20241218,181000,1848827700,10120,10120,10120,10120,0
20241218,180900,1848827700,10120,10120,10120,10120,0
20241218,180800,1848827700,10120,10120,10120,10120,0
20241218,180700,1848827700,10120,10120,10120,10120,0
20241218,180600,1848827700,10120,10120,10120,10120,0
20241218,180500,1848827700,10120,10120,10120,10120,0
20241218,180400,1848827700,10120,10120,10120,10120,0
20241218,180300,1848827700,10120,10120,10120,10120,0
20241218,180200,1848827700,10120,10120,10120,10120,0
20241218,180100,1848827700,10120,10120,10120,10120,0
20241218,180000,1848827700,10120,10120,10120,10120,0
20241218,175900,1848827700,10120,10120,10120,10120,1717
20241218,175800,1848827700,10120,10120,10120,10120,0
20241218,175700,1848827700,10120,10120,10120,10120,0
20241218,175600,1848827700,10120,10120,10120,10120,0
20241218,175500,1848827700,10120,10120,10120,10120,0
20241218,175400,1848827700,10120,10120,10120,10120,0
20241218,175300,1848827700,10120,10120,10120,10120,0
20241218,175200,1848827700,10120,10120,10120,10120,0
20241218,175100,1848827700,10120,10120,10120,10120,0
20241218,175000,1848827700,10120,10120,10120,10120,0
20241218,174900,1848827700,10120,10120,10120,10120,0
20241218,174800,1848827700,10120,10120,10120,10120,0
20241218,174700,1848827700,10120,10120,10120,10120,0
20241218,174600,1848827700,10120,10120,10120,10120,0
20241218,174500,1848827700,10120,10120,10120,10120,0
20241218,174400,1848827700,10120,10120,10120,10120,0
20241218,174300,1848827700,10120,10120,10120,10120,0
20241218,174200,1848827700,10120,10120,10120,10120,0
20241218,174100,1848827700,10120,10120,10120,10120,0
20241218,174000,1848827700,10120,10120,10120,10120,0
20241218,173900,1848827700,10120,10120,10120,10120,0
20241218,173800,1848827700,10120,10120,10120,10120,0
20241218,173700,1848827700,10120,10120,10120,10120,0
20241218,173600,1848827700,10120,10120,10120,10120,0
20241218,173500,1848827700,10120,10120,10120,10120,0
20241218,173400,1848827700,10120,10120,10120,10120,0
20241218,173300,1848827700,10120,10120,10120,10120,0
20241218,173200,1848827700,10120,10120,10120,10120,0
20241218,173100,1848827700,10120,10120,10120,10120,0
20241218,173000,1848827700,10120,10120,10120,10120,0
20241218,172900,1848827700,10120,10120,10120,10120,1717
20241218,172800,1848827700,10120,10120,10120,10120,0
20241218,172700,1848827700,10120,10120,10120,10120,0
20241218,172600,1848827700,10120,10120,10120,10120,0
20241218,172500,1848827700,10120,10120,10120,10120,0
20241218,172400,1848827700,10120,10120,10120,10120,0
20241218,172300,1848827700,10120,10120,10120,10120,0
20241218,172200,1848827700,10120,10120,10120,10120,0
20241218,172100,1848827700,10120,10120,10120,10120,0
20241218,172000,1848827700,10120,10120,10120,10120,0
20241218,171900,1848827700,10120,10120,10120,10120,0
20241218,171800,1848827700,10120,10120,10120,10120,0
20241218,171700,1848827700,10120,10120,10120,10120,0
20241218,171600,1848827700,10120,10120,10120,10120,0
20241218,171500,1848827700,10120,10120,10120,10120,0
20241218,171400,1848827700,10120,10120,10120,10120,0
20241218,171300,1848827700,10120,10120,10120,10120,0
20241218,171200,1848827700,10120,10120,10120,10120,0
20241218,171100,1848827700,10120,10120,10120,10120,0
20241218,171000,1848827700,10120,10120,10120,10120,0
20241218,170900,1848827700,10120,10120,10120,10120,0
20241218,170800,1848827700,10120,10120,10120,10120,0
20241218,170700,1848827700,10120,10120,10120,10120,0
20241218,170600,1848827700,10120,10120,10120,10120,0
20241218,170500,1848827700,10120,10120,10120,10120,0
20241218,170400,1848827700,10120,10120,10120,10120,0
20241218,170300,1848827700,10120,10120,10120,10120,0
20241218,170200,1848827700,10120,10120,10120,10120,0
20241218,170100,1848827700,10120,10120,10120,10120,0
20241218,170000,1848827700,10120,10120,10120,10120,0
20241218,165900,1848827700,10120,10120,10120,10120,1717
20241218,165800,1848827700,10120,10120,10120,10120,0
20241218,165700,1848827700,10120,10120,10120,10120,0
20241218,165600,1848827700,10120,10120,10120,10120,0
20241218,165500,1848827700,10120,10120,10120,10120,0
20241218,165400,1848827700,10120,10120,10120,10120,0
20241218,165300,1848827700,10120,10120,10120,10120,0
20241218,165200,1848827700,10120,10120,10120,10120,0
20241218,165100,1848827700,10120,10120,10120,10120,0
20241218,165000,1848827700,10120,10120,10120,10120,0
20241218,164900,1848827700,10120,10120,10120,10120,0
20241218,164800,1848827700,10120,10120,10120,10120,0
20241218,164700,1848827700,10120,10120,10120,10120,0
20241218,164600,1848827700,10120,10120,10120,10120,0
20241218,164500,1848827700,10120,10120,10120,10120,0
20241218,164400,1848827700,10120,10120,10120,10120,0
20241218,164300,1848827700,10120,10120,10120,10120,0
20241218,164200,1848827700,10120,10120,10120,10120,0
20241218,164100,1848827700,10120,10120,10120,10120,0
20241218,164000,1848827700,10120,10120,10120,10120,0
20241218,163900,1848827700,10120,10120,10120,10120,0
20241218,163800,1848827700,10120,10120,10120,10120,0
20241218,163700,1848827700,10120,10120,10120,10120,0
20241218,163600,1848827700,10120,10120,10120,10120,0
20241218,163500,1848827700,10120,10120,10120,10120,0
20241218,163400,1848827700,10120,10120,10120,10120,0
20241218,163300,1848827700,10120,10120,10120,10120,0
20241218,163200,1848827700,10120,10120,10120,10120,0
20241218,163100,1848827700,10120,10120,10120,10120,0
20241218,163000,1848827700,10120,10120,10120,10120,0
20241218,162900,1848827700,10120,10120,10120,10120,1717
20241218,162800,1848827700,10120,10120,10120,10120,0
20241218,162700,1848827700,10120,10120,10120,10120,0
20241218,162600,1848827700,10120,10120,10120,10120,0
20241218,162500,1848827700,10120,10120,10120,10120,0
20241218,162400,1848827700,10120,10120,10120,10120,0
20241218,162300,1848827700,10120,10120,10120,10120,0
20241218,162200,1848827700,10120,10120,10120,10120,0
20241218,162100,1848827700,10120,10120,10120,10120,0
20241218,162000,1848827700,10120,10120,10120,10120,0
20241218,161900,1848827700,10120,10120,10120,10120,0
20241218,161800,1848827700,10120,10120,10120,10120,0
20241218,161700,1848827700,10120,10120,10120,10120,0
20241218,161600,1848827700,10120,10120,10120,10120,0
20241218,161500,1848827700,10120,10120,10120,10120,0
20241218,161400,1848827700,10120,10120,10120,10120,0
20241218,161300,1848827700,10120,10120,10120,10120,0
20241218,161200,1848827700,10120,10120,10120,10120,0
20241218,161100,1848827700,10120,10120,10120,10120,0
20241218,161000,1848827700,10120,10120,10120,10120,0
20241218,160900,1848827700,10120,10120,10120,10120,0
20241218,160800,1848827700,10120,10120,10120,10120,0
20241218,160700,1848827700,10120,10120,10120,10120,0
20241218,160600,1848827700,10120,10120,10120,10120,0
20241218,160500,1848827700,10120,10120,10120,10120,0
20241218,160400,1848827700,10120,10120,10120,10120,0
20241218,160300,1848827700,10120,10120,10120,10120,0
20241218,160200,1848827700,10120,10120,10120,10120,0
20241218,160100,1848827700,10120,10120,10120,10120,0
20241218,160000,1848827700,10120,10120,10120,10120,0
20241218,155900,1848827700,10120,10120,10120,10120,1717
20241218,155800,1848827700,10120,10120,10120,10120,0
20241218,155700,1848827700,10120,10120,10120,10120,0
20241218,155600,1848827700,10120,10120,10120,10120,0
20241218,155500,1848827700,10120,10120,10120,10120,0
20241218,155400,1848827700,10120,10120,10120,10120,0
20241218,155300,1848827700,10120,10120,10120,10120,0
20241218,155200,1848827700,10120,10120,10120,10120,0
20241218,155100,1848827700,10120,10120,10120,10120,0
20241218,155000,1848827700,10120,10120,10120,10120,0
20241218,154900,1848827700,10120,10120,10120,10120,0
20241218,154800,1848827700,10120,10120,10120,10120,0
20241218,154700,1848827700,10120,10120,10120,10120,0
20241218,154600,1848827700,10120,10120,10120,10120,0
20241218,154500,1848827700,10120,10120,10120,10120,0
20241218,154400,1848827700,10120,10120,10120,10120,0
20241218,154300,1848827700,10120,10120,10120,10120,0
20241218,154200,1848827700,10120,10120,10120,10120,0
20241218,154100,1848827700,10120,10120,10120,10120,0
20241218,154000,1848827700,10120,10120,10120,10120,0
20241218,153900,1848827700,10120,10120,10120,10120,0
20241218,153800,1848827700,10120,10120,10120,10120,0
20241218,153700,1848827700,10120,10120,10120,10120,0
20241218,153600,1848827700,10120,10120,10120,10120,0
20241218,153500,1848827700,10120,10120,10120,10120,0
20241218,153400,1848827700,10120,10120,10120,10120,0
20241218,153300,1848827700,10120,10120,10120,10120,0
20241218,153200,1848827700,10120,10120,10120,10120,0
20241218,153100,1848827700,10120,10120,10120,10120,0
20241218,153000,1848827700,10120,10120,10120,10120,1717
20241218,152900,1831451660,10150,10150,10150,10150,0
20241218,152800,1831451660,10150,10150,10150,10150,0
20241218,152700,1831451660,10150,10150,10150,10150,0
20241218,152600,1831451660,10150,10150,10150,10150,0
20241218,152500,1831451660,10150,10150,10150,10150,0
20241218,152400,1831451660,10150,10150,10150,10150,0
20241218,152300,1831451660,10150,10150,10150,10150,0
20241218,152200,1831451660,10150,10150,10150,10150,0
20241218,152100,1831451660,10150,10150,10150,10150,0
20241218,152000,1831451660,10150,10150,10150,10150,0
20241218,151900,1831451660,10150,10140,10150,10140,389
20241218,151800,1827507180,10140,10140,10140,10140,56
20241218,151700,1826939340,10140,10140,10140,10140,0
20241218,151600,1826939340,10140,10160,10160,10140,132
20241218,151500,1825599920,10140,10140,10140,10140,10
20241218,151400,1825498520,10170,10140,10170,10140,229
20241218,151300,1823171000,10160,10160,10160,10160,100
20241218,151200,1822155000,10160,10160,10160,10160,158
20241218,151100,1820549720,10160,10140,10160,10140,98
20241218,151000,1819554140,10170,10150,10170,10140,296
20241218,150900,1816549800,10180,10180,10180,10180,1
20241218,150800,1816539620,10150,10160,10170,10150,126
20241218,150700,1815258630,10170,10170,10170,10170,0
20241218,150600,1815258630,10170,10160,10170,10160,2
20241218,150500,1815238300,10140,10140,10140,10140,0
20241218,150400,1815238300,10140,10140,10140,10140,180
20241218,150300,1813413100,10140,10150,10150,10140,170
20241218,150200,1811689100,10180,10180,10180,10180,1
20241218,150100,1811678920,10200,10180,10200,10180,2
20241218,150000,1811658540,10150,10170,10170,10150,464
20241218,145900,1806947920,10200,10200,10200,10200,32
20241218,145800,1806621520,10200,10210,10210,10200,282
20241218,145700,1803745110,10200,10200,10200,10200,137
20241218,145600,1802347710,10230,10230,10230,10230,53
20241218,145500,1801805520,10230,10240,10240,10230,2
20241218,145400,1801785050,10230,10230,10240,10230,4
20241218,145300,1801744120,10200,10200,10200,10200,0
20241218,145200,1801744120,10200,10180,10270,10180,101
20241218,145100,1800710750,10180,10180,10180,10180,0
20241218,145000,1800710750,10180,10150,10180,10150,131
20241218,144900,1799377800,10150,10150,10150,10150,310
20241218,144800,1796231300,10150,10150,10150,10150,6
20241218,144700,1796170400,10150,10150,10150,10150,25
20241218,144600,1795916650,10150,10150,10150,10150,1
20241218,144500,1795906500,10150,10170,10170,10150,500
20241218,144400,1790827940,10160,10160,10160,10160,0
20241218,144300,1790827940,10160,10160,10170,10160,133
20241218,144200,1789476160,10160,10180,10180,10150,1101
20241218,144100,1778292880,10160,10200,10200,10160,1333
20241218,144000,1764730090,10190,10190,10190,10190,7
20241218,143900,1764658760,10190,10250,10250,10190,672
20241218,143800,1757797870,10250,10270,10270,10250,52
20241218,143700,1757264480,10250,10250,10270,10250,693
20241218,143600,1750152810,10250,10190,10250,10190,194
20241218,143500,1748172950,10200,10230,10250,10200,254
20241218,143400,1745580090,10190,10190,10190,10190,69
20241218,143300,1744876980,10200,10230,10240,10200,969
20241218,143200,1734975370,10220,10270,10270,10220,270
20241218,143100,1732208970,10240,10200,10240,10200,1102
20241218,143000,1720927220,10200,10290,10290,10200,3821
20241218,142900,1681791420,10310,10270,10390,10270,411
20241218,142800,1677553040,10270,10230,10270,10230,77
20241218,142700,1676765250,10270,10290,10290,10270,647
20241218,142600,1670115300,10290,10330,10330,10290,1808
20241218,142500,1651491930,10320,10330,10330,10310,534
20241218,142400,1645976380,10330,10330,10330,10330,27
20241218,142300,1645697470,10330,10400,10400,10310,876
20241218,142200,1636634320,10410,10410,10410,10410,385
20241218,142100,1632626470,10410,10380,10410,10340,1203
20241218,142000,1620129690,10390,10390,10430,10390,125
20241218,141900,1618829980,10430,10380,10430,10380,2198
20241218,141800,1595980690,10390,10290,10390,10290,1906
20241218,141700,1576272510,10290,10280,10290,10220,888
20241218,141600,1567175750,10280,10300,10400,10270,784
20241218,141500,1559081880,10300,10240,10300,10220,956
20241218,141400,1549290920,10260,10270,10270,10260,351
20241218,141300,1545688930,10260,10290,10290,10220,466
20241218,141200,1540920140,10290,10300,10300,10210,606
20241218,141100,1534719620,10300,10320,10320,10200,2245
20241218,141000,1511725800,10320,10220,10410,10220,2298
20241218,140900,1487994280,10210,10350,10380,10200,3323
20241218,140800,1453757740,10350,10480,10780,10310,12914
20241218,140700,1317513610,10480,10210,10500,10150,6219
20241218,140600,1253144620,10300,10020,10300,10020,2431
20241218,140500,1228416310,10170,9990,10170,9980,387
20241218,140400,1224511100,10050,9980,10050,9980,150
20241218,140300,1223006470,9980,9990,9990,9980,1245
20241218,140200,1210571620,9990,10030,10030,9990,622
20241218,140100,1204352890,10030,10030,10030,10000,224
20241218,140000,1202106920,10030,10080,10080,10030,857
20241218,135900,1193510060,10070,9980,10070,9980,110
20241218,135800,1192409930,9970,10200,10200,9970,2747
20241218,135700,1164884180,10050,10120,10200,10030,6112
20241218,135600,1103220880,10120,10170,10170,10120,2710
20241218,135500,1075759760,10200,10170,10200,10170,107
20241218,135400,1074671510,10210,10180,10210,10160,1226
20241218,135300,1062198400,10180,10210,10210,10170,846
20241218,135200,1053580490,10210,10230,10230,10210,387
20241218,135100,1049625220,10300,10300,10300,10300,0
20241218,135000,1049625220,10300,10260,10300,10220,1505
20241218,134900,1034185820,10300,10250,10470,10210,844
20241218,134800,1025446410,10250,10230,10250,10180,184
20241218,134700,1023568370,10150,10270,10270,10150,1295
20241218,134600,1010398460,10270,10220,10310,10220,103
20241218,134500,1009338450,10170,10170,10210,10150,1013
20241218,134400,999044300,10160,10220,10480,10160,4360
20241218,134300,953930980,10160,10190,10230,10150,2560
20241218,134200,927920910,10190,10180,10380,10040,5046
20241218,134100,876383150,10180,10280,10310,10180,3321
20241218,134000,842401230,10310,10470,10490,10120,9418
20241218,133900,745053870,10500,10970,10970,10310,20896
20241218,133800,525118410,10970,10640,11100,10590,19076
20241218,133700,318644430,10880,10880,10880,10880,0
20241218,133600,318644430,10880,10880,10880,10880,0
20241218,133500,318644430,10880,10070,10880,10050,15459
20241218,133400,155861970,10100,10100,10100,10100,0
20241218,133300,155861970,10100,10070,10100,10070,2
20241218,133200,155841800,10100,10100,10100,10100,0
20241218,133100,155841800,10100,10100,10100,10100,0
20241218,133000,155841800,10100,10100,10100,10100,0
20241218,132900,155841800,10100,10070,10100,10070,6
20241218,132800,155781290,10040,10040,10040,10040,49
20241218,132700,155289330,10010,10010,10010,10010,0
20241218,132600,155289330,10010,10010,10010,10010,0
20241218,132500,155289330,10010,10010,10010,10010,0
20241218,132400,155289330,10010,10010,10010,10010,0
20241218,132300,155289330,10010,10010,10010,10010,0
20241218,132200,155289330,10010,10010,10010,10010,0
20241218,132100,155289330,10010,10010,10010,10010,0
20241218,132000,155289330,10010,10010,10010,10010,0
20241218,131900,155289330,10010,10010,10010,10010,0
20241218,131800,155289330,10010,10010,10010,10010,0
20241218,131700,155289330,10010,10010,10010,10010,0
20241218,131600,155289330,10010,10010,10010,10010,0
20241218,131500,155289330,10010,10010,10010,10010,0
20241218,131400,155289330,10010,10000,10010,10000,5
20241218,131300,155239320,10000,10000,10000,10000,0
20241218,131200,155239320,10000,10000,10000,10000,0
20241218,131100,155239320,10000,10000,10000,10000,0
20241218,131000,155239320,10000,10000,10000,10000,0
20241218,130900,155239320,10000,10000,10000,10000,0
20241218,130800,155239320,10000,10000,10000,10000,0
20241218,130700,155239320,10000,10000,10000,10000,0
20241218,130600,155239320,10000,10000,10000,10000,0
20241218,130500,155239320,10000,10000,10000,10000,0
20241218,130400,155239320,10000,10000,10000,10000,0
20241218,130300,155239320,10000,10000,10000,10000,0
20241218,130200,155239320,10000,10000,10000,10000,0
20241218,130100,155239320,10000,10000,10000,10000,1
20241218,130000,155229320,10000,10000,10000,10000,1
20241218,125900,155219320,10000,10000,10000,10000,0
20241218,125800,155219320,10000,10000,10000,10000,0
20241218,125700,155219320,10000,10000,10000,10000,100
20241218,125600,154219320,9990,9990,9990,9990,0
20241218,125500,154219320,9990,9990,9990,9990,0
20241218,125400,154219320,9990,9990,9990,9990,0
20241218,125300,154219320,9990,9990,9990,9990,0
20241218,125200,154219320,9990,9990,9990,9990,0
20241218,125100,154219320,9990,9990,9990,9990,0
20241218,125000,154219320,9990,9990,9990,9990,0
20241218,124900,154219320,9990,9990,9990,9990,55
20241218,124800,153669870,10010,10010,10010,10010,0
20241218,124700,153669870,10010,10010,10010,10010,0
20241218,124600,153669870,10010,10010,10010,10010,0
20241218,124500,153669870,10010,10010,10010,10010,0
20241218,124400,153669870,10010,10010,10010,10010,0
20241218,124300,153669870,10010,10010,10010,10010,0
20241218,124200,153669870,10010,9990,10010,9990,37
20241218,124100,153299620,9990,9990,9990,9990,0
20241218,124000,153299620,9990,9990,9990,9990,0
20241218,123900,153299620,9990,9990,9990,9990,0
20241218,123800,153299620,9990,9990,9990,9990,0
20241218,123700,153299620,9990,9990,9990,9990,0
20241218,123600,153299620,9990,9990,9990,9990,0
20241218,123500,153299620,9990,9990,9990,9990,0
20241218,123400,153299620,9990,9990,9990,9990,0
20241218,123300,153299620,9990,9990,9990,9990,95
20241218,123200,152350570,9960,9960,9960,9960,0
20241218,123100,152350570,9960,9960,9960,9960,0
20241218,123000,152350570,9960,9960,9960,9960,0
20241218,122900,152350570,9960,9960,9960,9960,0
20241218,122800,152350570,9960,9960,9960,9960,0
20241218,122700,152350570,9960,9960,9960,9960,0
20241218,122600,152350570,9960,9960,9960,9960,0
20241218,122500,152350570,9960,9960,9960,9960,0
20241218,122400,152350570,9960,9960,9960,9960,0
20241218,122300,152350570,9960,9960,9960,9960,1
20241218,122200,152340610,9950,9950,9950,9950,0
20241218,122100,152340610,9950,9950,9950,9950,0
20241218,122000,152340610,9950,9950,9950,9950,0
20241218,121900,152340610,9950,9950,9950,9950,0
20241218,121800,152340610,9950,9950,9950,9950,0
20241218,121700,152340610,9950,9950,9950,9950,0
20241218,121600,152340610,9950,9950,9950,9950,0
20241218,121500,152340610,9950,9950,9950,9950,0
20241218,121400,152340610,9950,9950,9950,9950,0
20241218,121300,152340610,9950,9950,9950,9950,0
20241218,121200,152340610,9950,9950,9950,9950,0
20241218,121100,152340610,9950,9950,9950,9950,0
20241218,121000,152340610,9950,9950,9950,9950,0
20241218,120900,152340610,9950,9950,9950,9950,0
20241218,120800,152340610,9950,9950,9950,9950,0
20241218,120700,152340610,9950,9950,9950,9950,0
20241218,120600,152340610,9950,9950,9950,9950,0
20241218,120500,152340610,9950,9950,9950,9950,0
20241218,120400,152340610,9950,9950,9950,9950,0
20241218,120300,152340610,9950,9950,9950,9950,0
20241218,120200,152340610,9950,9950,9950,9950,0
20241218,120100,152340610,9950,9950,9950,9950,0
20241218,120000,152340610,9950,9950,9950,9950,0
20241218,115900,152340610,9950,9950,9950,9950,0
20241218,115800,152340610,9950,9950,9950,9950,0
20241218,115700,152340610,9950,9950,9950,9950,0
20241218,115600,152340610,9950,9950,9950,9950,0
20241218,115500,152340610,9950,9950,9950,9950,3
20241218,115400,152310760,9950,9950,9950,9950,0
20241218,115300,152310760,9950,9950,9950,9950,0
20241218,115200,152310760,9950,9950,9950,9950,0
20241218,115100,152310760,9950,9950,9950,9950,0
20241218,115000,152310760,9950,9950,9950,9950,0
20241218,114900,152310760,9950,9950,9950,9950,0
20241218,114800,152310760,9950,9950,9950,9950,0
20241218,114700,152310760,9950,9950,9950,9950,0
20241218,114600,152310760,9950,9950,9950,9950,0
20241218,114500,152310760,9950,9950,9950,9950,0
20241218,114400,152310760,9950,9950,9950,9950,0
20241218,114300,152310760,9950,9950,9950,9950,0
20241218,114200,152310760,9950,9950,9950,9950,0
20241218,114100,152310760,9950,9950,9950,9950,0
20241218,114000,152310760,9950,9950,9950,9950,0
20241218,113900,152310760,9950,9950,9950,9950,0
20241218,113800,152310760,9950,9950,9950,9950,0
20241218,113700,152310760,9950,9950,9950,9950,0
20241218,113600,152310760,9950,9950,9950,9950,0
20241218,113500,152310760,9950,9950,9950,9950,0
20241218,113400,152310760,9950,9950,9950,9950,0
20241218,113300,152310760,9950,9950,9950,9950,0
20241218,113200,152310760,9950,9950,9950,9950,2
20241218,113100,152290860,9980,9980,9980,9980,0
20241218,113000,152290860,9980,9980,9980,9980,0
20241218,112900,152290860,9980,9980,9980,9980,0
20241218,112800,152290860,9980,9980,9980,9980,97
20241218,112700,151322800,9980,9980,9980,9980,0
20241218,112600,151322800,9980,9980,9980,9980,10
20241218,112500,151223000,10000,10000,10000,10000,50
20241218,112400,150723000,10010,10010,10010,10010,0
20241218,112300,150723000,10010,10010,10010,10010,0
20241218,112200,150723000,10010,10010,10010,10010,0
20241218,112100,150723000,10010,10010,10010,10010,0
20241218,112000,150723000,10010,10010,10010,10010,0
20241218,111900,150723000,10010,10010,10010,10010,1
20241218,111800,150712990,9980,9980,9980,9980,0
20241218,111700,150712990,9980,9980,9980,9980,1
20241218,111600,150703010,10030,10030,10030,10030,0
20241218,111500,150703010,10030,9980,10030,9980,2
20241218,111400,150683000,9980,9980,9980,9980,0
20241218,111300,150683000,9980,9980,9980,9980,3
20241218,111200,150653060,9980,9980,9980,9980,0
20241218,111100,150653060,9980,9980,9980,9980,0
20241218,111000,150653060,9980,9980,9980,9980,1
20241218,110900,150643080,9950,9950,9950,9950,0
20241218,110800,150643080,9950,9980,9980,9950,100
20241218,110700,149645260,10000,10000,10000,10000,0
20241218,110600,149645260,10000,10000,10000,10000,20
20241218,110500,149445260,10000,10000,10000,10000,0
20241218,110400,149445260,10000,10000,10000,10000,10
20241218,110300,149345260,10040,10040,10040,10040,0
20241218,110200,149345260,10040,10040,10040,10040,0
20241218,110100,149345260,10040,10040,10040,10040,0
20241218,110000,149345260,10040,10040,10040,10040,0
20241218,105900,149345260,10040,10040,10040,10040,0
20241218,105800,149345260,10040,10040,10040,10040,0
20241218,105700,149345260,10040,10040,10040,10040,0
20241218,105600,149345260,10040,10010,10040,10010,298
20241218,105500,146353370,10020,10020,10020,10020,0
20241218,105400,146353370,10020,10020,10020,10020,0
20241218,105300,146353370,10020,10020,10020,10020,1
20241218,105200,146343350,10040,10040,10040,10040,0
20241218,105100,146343350,10040,10040,10040,10040,0
20241218,105000,146343350,10040,10040,10040,10040,0
20241218,104900,146343350,10040,10040,10040,10040,3
20241218,104800,146313230,10040,10050,10050,10040,100
20241218,104700,145308710,10090,10090,10090,10090,0
20241218,104600,145308710,10090,10090,10090,10090,0
20241218,104500,145308710,10090,10090,10090,10090,111
20241218,104400,144188720,10090,10090,10090,10090,203
20241218,104300,142140450,10110,10120,10120,10110,1026
20241218,104200,131765120,10110,10110,10110,10110,200
20241218,104100,129743120,10110,10080,10140,10080,1933
20241218,104000,110178150,10100,10060,10100,10060,527
20241218,103900,104862320,10060,10050,10060,10050,25
20241218,103800,104610970,10060,10060,10060,10060,1
20241218,103700,104600910,10050,10030,10050,10030,225
20241218,103600,102342290,10020,10020,10020,10020,0
20241218,103500,102342290,10020,10020,10020,10020,0
20241218,103400,102342290,10020,10020,10020,10020,0
20241218,103300,102342290,10020,10020,10020,10020,0
20241218,103200,102342290,10020,10020,10020,10020,204
20241218,103100,100298210,10020,10020,10020,10020,60
20241218,103000,99697010,10000,10000,10000,10000,0
20241218,102900,99697010,10000,10000,10000,10000,0
20241218,102800,99697010,10000,10000,10000,10000,117
20241218,102700,98527010,10000,10000,10000,10000,0
20241218,102600,98527010,10000,9980,10000,9980,32
20241218,102500,98207130,9980,9980,9980,9980,0
20241218,102400,98207130,9980,9980,9980,9980,0
20241218,102300,98207130,9980,9950,9980,9950,982
20241218,102200,88433770,9950,9950,9950,9950,5
20241218,102100,88384020,9950,9960,9960,9950,581
20241218,102000,82601990,9990,9990,9990,9990,0
20241218,101900,82601990,9990,9980,9990,9980,71
20241218,101800,81893400,10020,10020,10020,10020,865
20241218,101700,73226100,10020,10000,10020,10000,152
20241218,101600,71704570,9980,9980,9980,9980,0
20241218,101500,71704570,9980,9980,9980,9980,0
20241218,101400,71704570,9980,9980,9980,9980,0
20241218,101300,71704570,9980,9970,9980,9970,101
20241218,101200,70696850,9940,9940,9940,9940,0
20241218,101100,70696850,9940,9940,9940,9940,52
20241218,101000,70179970,9910,9910,9910,9910,0
20241218,100900,70179970,9910,9910,9910,9910,80
20241218,100800,69387170,9910,9910,9910,9910,20
20241218,100700,69188970,9920,9920,9920,9920,0
20241218,100600,69188970,9920,9920,9920,9920,0
20241218,100500,69188970,9920,9920,9920,9920,0
20241218,100400,69188970,9920,9920,9920,9920,195
20241218,100300,67254570,9930,9930,9930,9930,0
20241218,100200,67254570,9930,9930,9930,9930,0
20241218,100100,67254570,9930,9930,9930,9930,0
20241218,100000,67254570,9930,9930,9930,9930,0
20241218,095900,67254570,9930,9930,9930,9930,0
20241218,095800,67254570,9930,9930,9930,9930,31
20241218,095700,66946740,9950,9920,9950,9920,2
20241218,095600,66926870,9920,9920,9920,9920,0
20241218,095500,66926870,9920,9920,9920,9920,0
20241218,095400,66926870,9920,9920,9920,9920,100
20241218,095300,65934870,9920,9920,9920,9920,0
20241218,095200,65934870,9920,9960,9960,9920,402
20241218,095100,61935010,10000,9970,10000,9970,114
20241218,095000,60795040,10000,9930,10000,9930,1071
20241218,094900,50093610,9940,9900,9940,9900,4
20241218,094800,50053940,9940,9940,9940,9940,0
20241218,094700,50053940,9940,9930,9940,9930,2
20241218,094600,50034070,9900,9900,9900,9900,0
20241218,094500,50034070,9900,9900,9900,9900,0
20241218,094400,50034070,9900,9900,9900,9900,2
20241218,094300,50014270,9890,9890,9890,9890,5
20241218,094200,49964820,9930,9890,9930,9890,154
20241218,094100,48435660,9880,9880,9880,9880,0
20241218,094000,48435660,9880,9880,9880,9880,15
20241218,093900,48287460,9880,9880,9880,9880,0
20241218,093800,48287460,9880,9880,9880,9880,0
20241218,093700,48287460,9880,9890,9890,9880,150
20241218,093600,46804560,9890,9890,9890,9890,0
20241218,093500,46804560,9890,9900,9900,9890,1200
20241218,093400,34931290,9910,9910,9910,9910,0
20241218,093300,34931290,9910,9910,9910,9910,165
20241218,093200,33296140,9900,9900,9900,9900,0
20241218,093100,33296140,9900,9900,9900,9900,0
20241218,093000,33296140,9900,9900,9900,9900,0
20241218,092900,33296140,9900,9900,9900,9900,200
20241218,092800,31316140,9900,9910,9910,9900,200
20241218,092700,29335960,9910,9920,9920,9910,400
20241218,092600,25369910,9920,9920,9920,9920,0
20241218,092500,25369910,9920,9920,9920,9920,0
20241218,092400,25369910,9920,9920,9920,9920,0
20241218,092300,25369910,9920,9930,9930,9920,500
20241218,092200,20408860,9930,9970,9970,9920,264
20241218,092100,17782260,9970,9970,9970,9970,136
20241218,092000,16426340,9970,10010,10010,9970,33
20241218,091900,16096930,10010,10010,10020,10010,58
20241218,091800,15516270,10050,10050,10050,10050,1
20241218,091700,15506220,10050,10050,10050,10050,195
20241218,091600,13546470,10050,10050,10060,10050,226
20241218,091500,11273450,10050,10050,10050,10050,2
20241218,091400,11253350,10050,10050,10050,10050,0
20241218,091300,11253350,10050,10020,10050,10020,629
20241218,091200,4937670,9880,9890,9890,9880,78
20241218,091100,4166750,10080,9990,10080,9990,111
20241218,091000,3055660,9850,10040,10040,9830,124
20241218,090900,1832930,10100,9990,10100,9990,65
20241218,090800,1180710,9990,9970,10000,9970,34
20241218,090700,841400,9890,9890,9890,9890,0
20241218,090600,841400,9890,9890,9890,9890,0
20241218,090500,841400,9890,9890,9890,9890,0
20241218,090400,841400,9890,9890,9890,9890,0
20241218,090300,841400,9890,9890,9890,9890,0
20241218,090200,841400,9890,9890,9890,9890,0
20241218,090100,841400,9890,9890,9890,9890,10
20241218,090000,742500,9900,9900,9900,9900,75