KissMeData/389140/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,213000,359810210,5280,5280,5280,5280,530
20241218,212900,359810210,5280,5280,5280,5280,0
20241218,212800,359810210,5280,5280,5280,5280,0
20241218,212700,359810210,5280,5280,5280,5280,0
20241218,212600,359810210,5280,5280,5280,5280,0
20241218,212500,359810210,5280,5280,5280,5280,0
20241218,212400,359810210,5280,5280,5280,5280,0
20241218,212300,359810210,5280,5280,5280,5280,0
20241218,212200,359810210,5280,5280,5280,5280,0
20241218,212100,359810210,5280,5280,5280,5280,0
20241218,212000,359810210,5280,5280,5280,5280,0
20241218,211900,359810210,5280,5280,5280,5280,0
20241218,211800,359810210,5280,5280,5280,5280,0
20241218,211700,359810210,5280,5280,5280,5280,0
20241218,211600,359810210,5280,5280,5280,5280,0
20241218,211500,359810210,5280,5280,5280,5280,0
20241218,211400,359810210,5280,5280,5280,5280,0
20241218,211300,359810210,5280,5280,5280,5280,0
20241218,211200,359810210,5280,5280,5280,5280,0
20241218,211100,359810210,5280,5280,5280,5280,0
20241218,211000,359810210,5280,5280,5280,5280,0
20241218,210900,359810210,5280,5280,5280,5280,0
20241218,210800,359810210,5280,5280,5280,5280,0
20241218,210700,359810210,5280,5280,5280,5280,0
20241218,210600,359810210,5280,5280,5280,5280,0
20241218,210500,359810210,5280,5280,5280,5280,0
20241218,210400,359810210,5280,5280,5280,5280,0
20241218,210300,359810210,5280,5280,5280,5280,0
20241218,210200,359810210,5280,5280,5280,5280,0
20241218,210100,359810210,5280,5280,5280,5280,0
20241218,210000,359810210,5280,5280,5280,5280,530
20241218,205900,359810210,5280,5280,5280,5280,0
20241218,205800,359810210,5280,5280,5280,5280,0
20241218,205700,359810210,5280,5280,5280,5280,0
20241218,205600,359810210,5280,5280,5280,5280,0
20241218,205500,359810210,5280,5280,5280,5280,0
20241218,205400,359810210,5280,5280,5280,5280,0
20241218,205300,359810210,5280,5280,5280,5280,0
20241218,205200,359810210,5280,5280,5280,5280,0
20241218,205100,359810210,5280,5280,5280,5280,0
20241218,205000,359810210,5280,5280,5280,5280,0
20241218,204900,359810210,5280,5280,5280,5280,0
20241218,204800,359810210,5280,5280,5280,5280,0
20241218,204700,359810210,5280,5280,5280,5280,0
20241218,204600,359810210,5280,5280,5280,5280,0
20241218,204500,359810210,5280,5280,5280,5280,0
20241218,204400,359810210,5280,5280,5280,5280,0
20241218,204300,359810210,5280,5280,5280,5280,0
20241218,204200,359810210,5280,5280,5280,5280,0
20241218,204100,359810210,5280,5280,5280,5280,0
20241218,204000,359810210,5280,5280,5280,5280,0
20241218,203900,359810210,5280,5280,5280,5280,0
20241218,203800,359810210,5280,5280,5280,5280,0
20241218,203700,359810210,5280,5280,5280,5280,0
20241218,203600,359810210,5280,5280,5280,5280,0
20241218,203500,359810210,5280,5280,5280,5280,0
20241218,203400,359810210,5280,5280,5280,5280,0
20241218,203300,359810210,5280,5280,5280,5280,0
20241218,203200,359810210,5280,5280,5280,5280,0
20241218,203100,359810210,5280,5280,5280,5280,0
20241218,203000,359810210,5280,5280,5280,5280,530
20241218,202900,359810210,5280,5280,5280,5280,0
20241218,202800,359810210,5280,5280,5280,5280,0
20241218,202700,359810210,5280,5280,5280,5280,0
20241218,202600,359810210,5280,5280,5280,5280,0
20241218,202500,359810210,5280,5280,5280,5280,0
20241218,202400,359810210,5280,5280,5280,5280,0
20241218,202300,359810210,5280,5280,5280,5280,0
20241218,202200,359810210,5280,5280,5280,5280,0
20241218,202100,359810210,5280,5280,5280,5280,0
20241218,202000,359810210,5280,5280,5280,5280,0
20241218,201900,359810210,5280,5280,5280,5280,0
20241218,201800,359810210,5280,5280,5280,5280,0
20241218,201700,359810210,5280,5280,5280,5280,0
20241218,201600,359810210,5280,5280,5280,5280,0
20241218,201500,359810210,5280,5280,5280,5280,0
20241218,201400,359810210,5280,5280,5280,5280,0
20241218,201300,359810210,5280,5280,5280,5280,0
20241218,201200,359810210,5280,5280,5280,5280,0
20241218,201100,359810210,5280,5280,5280,5280,0
20241218,201000,359810210,5280,5280,5280,5280,0
20241218,200900,359810210,5280,5280,5280,5280,0
20241218,200800,359810210,5280,5280,5280,5280,0
20241218,200700,359810210,5280,5280,5280,5280,0
20241218,200600,359810210,5280,5280,5280,5280,0
20241218,200500,359810210,5280,5280,5280,5280,0
20241218,200400,359810210,5280,5280,5280,5280,0
20241218,200300,359810210,5280,5280,5280,5280,0
20241218,200200,359810210,5280,5280,5280,5280,0
20241218,200100,359810210,5280,5280,5280,5280,0
20241218,200000,359810210,5280,5280,5280,5280,530
20241218,195900,359810210,5280,5280,5280,5280,0
20241218,195800,359810210,5280,5280,5280,5280,0
20241218,195700,359810210,5280,5280,5280,5280,0
20241218,195600,359810210,5280,5280,5280,5280,0
20241218,195500,359810210,5280,5280,5280,5280,0
20241218,195400,359810210,5280,5280,5280,5280,0
20241218,195300,359810210,5280,5280,5280,5280,0
20241218,195200,359810210,5280,5280,5280,5280,0
20241218,195100,359810210,5280,5280,5280,5280,0
20241218,195000,359810210,5280,5280,5280,5280,0
20241218,194900,359810210,5280,5280,5280,5280,0
20241218,194800,359810210,5280,5280,5280,5280,0
20241218,194700,359810210,5280,5280,5280,5280,0
20241218,194600,359810210,5280,5280,5280,5280,0
20241218,194500,359810210,5280,5280,5280,5280,0
20241218,194400,359810210,5280,5280,5280,5280,0
20241218,194300,359810210,5280,5280,5280,5280,0
20241218,194200,359810210,5280,5280,5280,5280,0
20241218,194100,359810210,5280,5280,5280,5280,0
20241218,194000,359810210,5280,5280,5280,5280,0
20241218,193900,359810210,5280,5280,5280,5280,0
20241218,193800,359810210,5280,5280,5280,5280,0
20241218,193700,359810210,5280,5280,5280,5280,0
20241218,193600,359810210,5280,5280,5280,5280,0
20241218,193500,359810210,5280,5280,5280,5280,0
20241218,193400,359810210,5280,5280,5280,5280,0
20241218,193300,359810210,5280,5280,5280,5280,0
20241218,193200,359810210,5280,5280,5280,5280,0
20241218,193100,359810210,5280,5280,5280,5280,0
20241218,193000,359810210,5280,5280,5280,5280,530
20241218,192900,359810210,5280,5280,5280,5280,0
20241218,192800,359810210,5280,5280,5280,5280,0
20241218,192700,359810210,5280,5280,5280,5280,0
20241218,192600,359810210,5280,5280,5280,5280,0
20241218,192500,359810210,5280,5280,5280,5280,0
20241218,192400,359810210,5280,5280,5280,5280,0
20241218,192300,359810210,5280,5280,5280,5280,0
20241218,192200,359810210,5280,5280,5280,5280,0
20241218,192100,359810210,5280,5280,5280,5280,0
20241218,192000,359810210,5280,5280,5280,5280,0
20241218,191900,359810210,5280,5280,5280,5280,0
20241218,191800,359810210,5280,5280,5280,5280,0
20241218,191700,359810210,5280,5280,5280,5280,0
20241218,191600,359810210,5280,5280,5280,5280,0
20241218,191500,359810210,5280,5280,5280,5280,0
20241218,191400,359810210,5280,5280,5280,5280,0
20241218,191300,359810210,5280,5280,5280,5280,0
20241218,191200,359810210,5280,5280,5280,5280,0
20241218,191100,359810210,5280,5280,5280,5280,0
20241218,191000,359810210,5280,5280,5280,5280,0
20241218,190900,359810210,5280,5280,5280,5280,0
20241218,190800,359810210,5280,5280,5280,5280,0
20241218,190700,359810210,5280,5280,5280,5280,0
20241218,190600,359810210,5280,5280,5280,5280,0
20241218,190500,359810210,5280,5280,5280,5280,0
20241218,190400,359810210,5280,5280,5280,5280,0
20241218,190300,359810210,5280,5280,5280,5280,0
20241218,190200,359810210,5280,5280,5280,5280,0
20241218,190100,359810210,5280,5280,5280,5280,0
20241218,190000,359810210,5280,5280,5280,5280,530
20241218,185900,359810210,5280,5280,5280,5280,0
20241218,185800,359810210,5280,5280,5280,5280,0
20241218,185700,359810210,5280,5280,5280,5280,0
20241218,185600,359810210,5280,5280,5280,5280,0
20241218,185500,359810210,5280,5280,5280,5280,0
20241218,185400,359810210,5280,5280,5280,5280,0
20241218,185300,359810210,5280,5280,5280,5280,0
20241218,185200,359810210,5280,5280,5280,5280,0
20241218,185100,359810210,5280,5280,5280,5280,0
20241218,185000,359810210,5280,5280,5280,5280,0
20241218,184900,359810210,5280,5280,5280,5280,0
20241218,184800,359810210,5280,5280,5280,5280,0
20241218,184700,359810210,5280,5280,5280,5280,0
20241218,184600,359810210,5280,5280,5280,5280,0
20241218,184500,359810210,5280,5280,5280,5280,0
20241218,184400,359810210,5280,5280,5280,5280,0
20241218,184300,359810210,5280,5280,5280,5280,0
20241218,184200,359810210,5280,5280,5280,5280,0
20241218,184100,359810210,5280,5280,5280,5280,0
20241218,184000,359810210,5280,5280,5280,5280,0
20241218,183900,359810210,5280,5280,5280,5280,0
20241218,183800,359810210,5280,5280,5280,5280,0
20241218,183700,359810210,5280,5280,5280,5280,0
20241218,183600,359810210,5280,5280,5280,5280,0
20241218,183500,359810210,5280,5280,5280,5280,0
20241218,183400,359810210,5280,5280,5280,5280,0
20241218,183300,359810210,5280,5280,5280,5280,0
20241218,183200,359810210,5280,5280,5280,5280,0
20241218,183100,359810210,5280,5280,5280,5280,0
20241218,183000,359810210,5280,5280,5280,5280,530
20241218,182900,359810210,5280,5280,5280,5280,0
20241218,182800,359810210,5280,5280,5280,5280,0
20241218,182700,359810210,5280,5280,5280,5280,0
20241218,182600,359810210,5280,5280,5280,5280,0
20241218,182500,359810210,5280,5280,5280,5280,0
20241218,182400,359810210,5280,5280,5280,5280,0
20241218,182300,359810210,5280,5280,5280,5280,0
20241218,182200,359810210,5280,5280,5280,5280,0
20241218,182100,359810210,5280,5280,5280,5280,0
20241218,182000,359810210,5280,5280,5280,5280,0
20241218,181900,359810210,5280,5280,5280,5280,0
20241218,181800,359810210,5280,5280,5280,5280,0
20241218,181700,359810210,5280,5280,5280,5280,0
20241218,181600,359810210,5280,5280,5280,5280,0
20241218,181500,359810210,5280,5280,5280,5280,0
20241218,181400,359810210,5280,5280,5280,5280,0
20241218,181300,359810210,5280,5280,5280,5280,0
20241218,181200,359810210,5280,5280,5280,5280,0
20241218,181100,359810210,5280,5280,5280,5280,0
20241218,181000,359810210,5280,5280,5280,5280,0
20241218,180900,359810210,5280,5280,5280,5280,0
20241218,180800,359810210,5280,5280,5280,5280,0
20241218,180700,359810210,5280,5280,5280,5280,0
20241218,180600,359810210,5280,5280,5280,5280,0
20241218,180500,359810210,5280,5280,5280,5280,0
20241218,180400,359810210,5280,5280,5280,5280,0
20241218,180300,359810210,5280,5280,5280,5280,0
20241218,180200,359810210,5280,5280,5280,5280,0
20241218,180100,359810210,5280,5280,5280,5280,0
20241218,180000,359810210,5280,5280,5280,5280,530
20241218,175900,359810210,5280,5280,5280,5280,0
20241218,175800,359810210,5280,5280,5280,5280,0
20241218,175700,359810210,5280,5280,5280,5280,0
20241218,175600,359810210,5280,5280,5280,5280,0
20241218,175500,359810210,5280,5280,5280,5280,0
20241218,175400,359810210,5280,5280,5280,5280,0
20241218,175300,359810210,5280,5280,5280,5280,0
20241218,175200,359810210,5280,5280,5280,5280,0
20241218,175100,359810210,5280,5280,5280,5280,0
20241218,175000,359810210,5280,5280,5280,5280,0
20241218,174900,359810210,5280,5280,5280,5280,0
20241218,174800,359810210,5280,5280,5280,5280,0
20241218,174700,359810210,5280,5280,5280,5280,0
20241218,174600,359810210,5280,5280,5280,5280,0
20241218,174500,359810210,5280,5280,5280,5280,0
20241218,174400,359810210,5280,5280,5280,5280,0
20241218,174300,359810210,5280,5280,5280,5280,0
20241218,174200,359810210,5280,5280,5280,5280,0
20241218,174100,359810210,5280,5280,5280,5280,0
20241218,174000,359810210,5280,5280,5280,5280,0
20241218,173900,359810210,5280,5280,5280,5280,0
20241218,173800,359810210,5280,5280,5280,5280,0
20241218,173700,359810210,5280,5280,5280,5280,0
20241218,173600,359810210,5280,5280,5280,5280,0
20241218,173500,359810210,5280,5280,5280,5280,0
20241218,173400,359810210,5280,5280,5280,5280,0
20241218,173300,359810210,5280,5280,5280,5280,0
20241218,173200,359810210,5280,5280,5280,5280,0
20241218,173100,359810210,5280,5280,5280,5280,0
20241218,173000,359810210,5280,5280,5280,5280,530
20241218,172900,359810210,5280,5280,5280,5280,0
20241218,172800,359810210,5280,5280,5280,5280,0
20241218,172700,359810210,5280,5280,5280,5280,0
20241218,172600,359810210,5280,5280,5280,5280,0
20241218,172500,359810210,5280,5280,5280,5280,0
20241218,172400,359810210,5280,5280,5280,5280,0
20241218,172300,359810210,5280,5280,5280,5280,0
20241218,172200,359810210,5280,5280,5280,5280,0
20241218,172100,359810210,5280,5280,5280,5280,0
20241218,172000,359810210,5280,5280,5280,5280,0
20241218,171900,359810210,5280,5280,5280,5280,0
20241218,171800,359810210,5280,5280,5280,5280,0
20241218,171700,359810210,5280,5280,5280,5280,0
20241218,171600,359810210,5280,5280,5280,5280,0
20241218,171500,359810210,5280,5280,5280,5280,0
20241218,171400,359810210,5280,5280,5280,5280,0
20241218,171300,359810210,5280,5280,5280,5280,0
20241218,171200,359810210,5280,5280,5280,5280,0
20241218,171100,359810210,5280,5280,5280,5280,0
20241218,171000,359810210,5280,5280,5280,5280,0
20241218,170900,359810210,5280,5280,5280,5280,0
20241218,170800,359810210,5280,5280,5280,5280,0
20241218,170700,359810210,5280,5280,5280,5280,0
20241218,170600,359810210,5280,5280,5280,5280,0
20241218,170500,359810210,5280,5280,5280,5280,0
20241218,170400,359810210,5280,5280,5280,5280,0
20241218,170300,359810210,5280,5280,5280,5280,0
20241218,170200,359810210,5280,5280,5280,5280,0
20241218,170100,359810210,5280,5280,5280,5280,0
20241218,170000,359810210,5280,5280,5280,5280,530
20241218,165900,359810210,5280,5280,5280,5280,0
20241218,165800,359810210,5280,5280,5280,5280,0
20241218,165700,359810210,5280,5280,5280,5280,0
20241218,165600,359810210,5280,5280,5280,5280,0
20241218,165500,359810210,5280,5280,5280,5280,0
20241218,165400,359810210,5280,5280,5280,5280,0
20241218,165300,359810210,5280,5280,5280,5280,0
20241218,165200,359810210,5280,5280,5280,5280,0
20241218,165100,359810210,5280,5280,5280,5280,0
20241218,165000,359810210,5280,5280,5280,5280,0
20241218,164900,359810210,5280,5280,5280,5280,0
20241218,164800,359810210,5280,5280,5280,5280,0
20241218,164700,359810210,5280,5280,5280,5280,0
20241218,164600,359810210,5280,5280,5280,5280,0
20241218,164500,359810210,5280,5280,5280,5280,0
20241218,164400,359810210,5280,5280,5280,5280,0
20241218,164300,359810210,5280,5280,5280,5280,0
20241218,164200,359810210,5280,5280,5280,5280,0
20241218,164100,359810210,5280,5280,5280,5280,0
20241218,164000,359810210,5280,5280,5280,5280,0
20241218,163900,359810210,5280,5280,5280,5280,0
20241218,163800,359810210,5280,5280,5280,5280,0
20241218,163700,359810210,5280,5280,5280,5280,0
20241218,163600,359810210,5280,5280,5280,5280,0
20241218,163500,359810210,5280,5280,5280,5280,0
20241218,163400,359810210,5280,5280,5280,5280,0
20241218,163300,359810210,5280,5280,5280,5280,0
20241218,163200,359810210,5280,5280,5280,5280,0
20241218,163100,359810210,5280,5280,5280,5280,0
20241218,163000,359810210,5280,5280,5280,5280,530
20241218,162900,359810210,5280,5280,5280,5280,0
20241218,162800,359810210,5280,5280,5280,5280,0
20241218,162700,359810210,5280,5280,5280,5280,0
20241218,162600,359810210,5280,5280,5280,5280,0
20241218,162500,359810210,5280,5280,5280,5280,0
20241218,162400,359810210,5280,5280,5280,5280,0
20241218,162300,359810210,5280,5280,5280,5280,0
20241218,162200,359810210,5280,5280,5280,5280,0
20241218,162100,359810210,5280,5280,5280,5280,0
20241218,162000,359810210,5280,5280,5280,5280,0
20241218,161900,359810210,5280,5280,5280,5280,0
20241218,161800,359810210,5280,5280,5280,5280,0
20241218,161700,359810210,5280,5280,5280,5280,0
20241218,161600,359810210,5280,5280,5280,5280,0
20241218,161500,359810210,5280,5280,5280,5280,0
20241218,161400,359810210,5280,5280,5280,5280,0
20241218,161300,359810210,5280,5280,5280,5280,0
20241218,161200,359810210,5280,5280,5280,5280,0
20241218,161100,359810210,5280,5280,5280,5280,0
20241218,161000,359810210,5280,5280,5280,5280,0
20241218,160900,359810210,5280,5280,5280,5280,0
20241218,160800,359810210,5280,5280,5280,5280,0
20241218,160700,359810210,5280,5280,5280,5280,0
20241218,160600,359810210,5280,5280,5280,5280,0
20241218,160500,359810210,5280,5280,5280,5280,0
20241218,160400,359810210,5280,5280,5280,5280,0
20241218,160300,359810210,5280,5280,5280,5280,0
20241218,160200,359810210,5280,5280,5280,5280,0
20241218,160100,359810210,5280,5280,5280,5280,0
20241218,160000,359810210,5280,5280,5280,5280,530
20241218,155900,359810210,5280,5280,5280,5280,0
20241218,155800,359810210,5280,5280,5280,5280,0
20241218,155700,359810210,5280,5280,5280,5280,0
20241218,155600,359810210,5280,5280,5280,5280,0
20241218,155500,359810210,5280,5280,5280,5280,0
20241218,155400,359810210,5280,5280,5280,5280,0
20241218,155300,359810210,5280,5280,5280,5280,0
20241218,155200,359810210,5280,5280,5280,5280,0
20241218,155100,359810210,5280,5280,5280,5280,0
20241218,155000,359810210,5280,5280,5280,5280,0
20241218,154900,359810210,5280,5280,5280,5280,0
20241218,154800,359810210,5280,5280,5280,5280,0
20241218,154700,359810210,5280,5280,5280,5280,0
20241218,154600,359810210,5280,5280,5280,5280,0
20241218,154500,359810210,5280,5280,5280,5280,0
20241218,154400,359810210,5280,5280,5280,5280,0
20241218,154300,359810210,5280,5280,5280,5280,0
20241218,154200,359810210,5280,5280,5280,5280,0
20241218,154100,359810210,5280,5280,5280,5280,0
20241218,154000,359810210,5280,5280,5280,5280,0
20241218,153900,359810210,5280,5280,5280,5280,0
20241218,153800,359810210,5280,5280,5280,5280,0
20241218,153700,359810210,5280,5280,5280,5280,0
20241218,153600,359810210,5280,5280,5280,5280,0
20241218,153500,359810210,5280,5280,5280,5280,0
20241218,153400,359810210,5280,5280,5280,5280,0
20241218,153300,359810210,5280,5280,5280,5280,0
20241218,153200,359810210,5280,5280,5280,5280,0
20241218,153100,359810210,5280,5280,5280,5280,0
20241218,153000,359810210,5280,5280,5280,5280,1060
20241218,152900,357011810,5300,5300,5300,5300,0
20241218,152800,357011810,5300,5300,5300,5300,0
20241218,152700,357011810,5300,5300,5300,5300,0
20241218,152600,357011810,5300,5300,5300,5300,0
20241218,152500,357011810,5300,5300,5300,5300,0
20241218,152400,357011810,5300,5300,5300,5300,0
20241218,152300,357011810,5300,5300,5300,5300,0
20241218,152200,357011810,5300,5300,5300,5300,0
20241218,152100,357011810,5300,5300,5300,5300,0
20241218,152000,357011810,5300,5300,5300,5300,0
20241218,151900,357011810,5300,5300,5300,5300,12
20241218,151800,356948210,5280,5300,5310,5280,458
20241218,151700,354523830,5310,5300,5310,5300,83
20241218,151600,354083880,5300,5290,5300,5290,198
20241218,151500,353035500,5290,5290,5290,5290,119
20241218,151400,352405990,5290,5280,5290,5270,146
20241218,151300,351635350,5280,5270,5280,5270,1011
20241218,151200,346297490,5270,5270,5270,5270,32
20241218,151100,346128850,5270,5260,5270,5260,107
20241218,151000,345566000,5260,5260,5260,5260,96
20241218,150900,345061040,5270,5260,5270,5260,231
20241218,150800,343845950,5280,5280,5280,5280,102
20241218,150700,343307390,5270,5280,5280,5270,28
20241218,150600,343159660,5280,5280,5290,5280,181
20241218,150500,342203580,5280,5280,5280,5280,9
20241218,150400,342156060,5270,5280,5290,5270,56
20241218,150300,341860730,5280,5280,5290,5280,105
20241218,150200,341305930,5280,5290,5290,5280,129
20241218,150100,340623540,5290,5290,5290,5290,90
20241218,150000,340147440,5290,5290,5290,5290,0
20241218,145900,340147440,5290,5290,5290,5290,140
20241218,145800,339406840,5290,5290,5290,5290,105
20241218,145700,338851390,5300,5300,5300,5300,102
20241218,145600,338310790,5270,5300,5310,5270,93
20241218,145500,337817530,5310,5300,5310,5300,135
20241218,145400,337101980,5300,5300,5300,5300,1035
20241218,145300,331616480,5310,5310,5310,5290,112
20241218,145200,331022530,5300,5300,5300,5300,90
20241218,145100,330545530,5300,5290,5300,5290,97
20241218,145000,330031480,5300,5300,5300,5300,0
20241218,144900,330031480,5300,5300,5300,5300,29
20241218,144800,329877780,5300,5290,5300,5290,260
20241218,144700,328501820,5300,5300,5300,5300,5
20241218,144600,328475320,5290,5290,5290,5290,88
20241218,144500,328009800,5300,5300,5300,5300,1
20241218,144400,328004500,5300,5300,5300,5290,220
20241218,144300,326838870,5280,5280,5300,5280,501
20241218,144200,324193490,5300,5300,5300,5300,12
20241218,144100,324129890,5310,5310,5310,5310,90
20241218,144000,323651990,5310,5310,5310,5310,0
20241218,143900,323651990,5310,5300,5310,5300,105
20241218,143800,323095440,5310,5310,5310,5310,29
20241218,143700,322941450,5290,5290,5290,5290,311
20241218,143600,321296260,5320,5320,5320,5320,93
20241218,143500,320801500,5320,5310,5320,5310,1107
20241218,143400,314923280,5310,5310,5310,5310,97
20241218,143300,314408210,5310,5310,5310,5250,145
20241218,143200,313639800,5300,5300,5300,5300,76
20241218,143100,313237000,5300,5280,5300,5280,181
20241218,143000,312278600,5280,5280,5280,5280,0
20241218,142900,312278600,5280,5280,5280,5280,193
20241218,142800,311259560,5280,5280,5280,5280,0
20241218,142700,311259560,5280,5280,5280,5280,5
20241218,142600,311233160,5280,5270,5280,5250,105
20241218,142500,310681720,5280,5280,5280,5280,273
20241218,142400,309240280,5300,5300,5300,5300,5
20241218,142300,309213780,5300,5270,5300,5270,154
20241218,142200,308397610,5270,5280,5300,5270,1529
20241218,142100,300310850,5280,5280,5280,5280,0
20241218,142000,300310850,5280,5280,5280,5280,220
20241218,141900,299149250,5280,5260,5280,5250,6
20241218,141800,299117660,5280,5270,5280,5270,103
20241218,141700,298574800,5280,5280,5280,5280,91
20241218,141600,298094320,5280,5280,5280,5280,140
20241218,141500,297355120,5280,5280,5280,5280,0
20241218,141400,297355120,5280,5280,5280,5280,0
20241218,141300,297355120,5280,5270,5280,5270,108
20241218,141200,296785910,5270,5260,5270,5260,101
20241218,141100,296254620,5260,5260,5260,5260,104
20241218,141000,295707580,5270,5270,5270,5270,5
20241218,140900,295681230,5270,5270,5270,5270,165
20241218,140800,294811680,5270,5270,5270,5270,0
20241218,140700,294811680,5270,5260,5270,5260,95
20241218,140600,294311930,5260,5260,5260,5260,46
20241218,140500,294069970,5260,5260,5270,5260,154
20241218,140400,293258590,5270,5270,5270,5270,96
20241218,140300,292752670,5270,5270,5270,5270,113
20241218,140200,292157160,5270,5270,5270,5270,97
20241218,140100,291645970,5270,5270,5270,5270,0
20241218,140000,291645970,5270,5270,5270,5270,5
20241218,135900,291619620,5270,5270,5270,5260,426
20241218,135800,289375840,5270,5270,5270,5270,12
20241218,135700,289312600,5270,5270,5270,5270,594
20241218,135600,286182220,5270,5260,5270,5250,110
20241218,135500,285604510,5270,5260,5270,5260,163
20241218,135400,284745730,5260,5260,5260,5260,179
20241218,135300,283804190,5270,5270,5270,5270,10
20241218,135200,283751490,5260,5260,5260,5260,524
20241218,135100,280995250,5250,5250,5250,5250,0
20241218,135000,280995250,5250,5250,5250,5250,30
20241218,134900,280837750,5250,5250,5250,5250,0
20241218,134800,280837750,5250,5250,5260,5250,226
20241218,134700,279651240,5250,5260,5260,5240,33
20241218,134600,279477750,5260,5260,5260,5260,0
20241218,134500,279477750,5260,5250,5260,5250,41
20241218,134400,279262400,5250,5250,5250,5250,16
20241218,134300,279178400,5250,5250,5250,5250,623
20241218,134200,275907650,5250,5260,5260,5250,227
20241218,134100,274714630,5240,5240,5240,5240,50
20241218,134000,274452630,5250,5250,5250,5250,102
20241218,133900,273917130,5250,5250,5250,5250,172
20241218,133800,273014130,5240,5240,5250,5240,237
20241218,133700,271772230,5240,5240,5240,5240,117
20241218,133600,271159150,5240,5240,5240,5240,0
20241218,133500,271159150,5240,5240,5240,5240,193
20241218,133400,270147830,5250,5250,5250,5250,165
20241218,133300,269281580,5250,5250,5250,5250,108
20241218,133200,268714580,5240,5220,5240,5220,60
20241218,133100,268400740,5220,5220,5220,5220,33
20241218,133000,268228480,5230,5240,5240,5230,336
20241218,132900,266467850,5250,5250,5250,5250,0
20241218,132800,266467850,5250,5250,5250,5250,117
20241218,132700,265853600,5240,5230,5240,5230,255
20241218,132600,264519340,5270,5270,5270,5270,12
20241218,132500,264456100,5260,5230,5260,5230,2101
20241218,132400,253447970,5230,5210,5230,5210,501
20241218,132300,250832880,5210,5190,5210,5190,2208
20241218,132200,239359200,5190,5190,5190,5190,0
20241218,132100,239359200,5190,5190,5190,5190,60
20241218,132000,239047800,5190,5160,5190,5160,377
20241218,131900,237097770,5190,5190,5190,5190,0
20241218,131800,237097770,5190,5190,5190,5180,407
20241218,131700,234988120,5190,5190,5190,5190,108
20241218,131600,234427600,5190,5180,5190,5180,111
20241218,131500,233851660,5160,5160,5160,5160,0
20241218,131400,233851660,5160,5160,5160,5160,80
20241218,131300,233438860,5150,5150,5150,5150,163
20241218,131200,232599410,5150,5150,5150,5150,0
20241218,131100,232599410,5150,5150,5150,5150,0
20241218,131000,232599410,5150,5150,5150,5150,99
20241218,130900,232089560,5150,5150,5150,5150,238
20241218,130800,230863860,5150,5150,5150,5150,95
20241218,130700,230374610,5130,5130,5130,5130,0
20241218,130600,230374610,5130,5130,5130,5130,0
20241218,130500,230374610,5130,5130,5130,5130,0
20241218,130400,230374610,5130,5130,5130,5130,0
20241218,130300,230374610,5130,5140,5140,5130,126
20241218,130200,229727270,5130,5130,5130,5130,0
20241218,130100,229727270,5130,5130,5130,5130,0
20241218,130000,229727270,5130,5140,5140,5130,246
20241218,125900,228463220,5150,5150,5150,5150,0
20241218,125800,228463220,5150,5150,5150,5150,88
20241218,125700,228010020,5150,5150,5150,5150,0
20241218,125600,228010020,5150,5150,5150,5150,0
20241218,125500,228010020,5150,5150,5150,5150,299
20241218,125400,226470170,5160,5160,5160,5160,0
20241218,125300,226470170,5160,5160,5160,5160,0
20241218,125200,226470170,5160,5160,5160,5160,0
20241218,125100,226470170,5160,5160,5160,5160,1
20241218,125000,226465010,5110,5150,5150,5110,450
20241218,124900,224155670,5160,5160,5160,5160,0
20241218,124800,224155670,5160,5160,5160,5160,105
20241218,124700,223613870,5180,5160,5180,5160,105
20241218,124600,223071990,5180,5180,5180,5180,50
20241218,124500,222812990,5180,5170,5180,5120,658
20241218,124400,219426810,5170,5170,5170,5170,27
20241218,124300,219287220,5180,5190,5190,5180,242
20241218,124200,218032790,5190,5190,5190,5190,0
20241218,124100,218032790,5190,5190,5190,5190,0
20241218,124000,218032790,5190,5190,5190,5190,0
20241218,123900,218032790,5190,5190,5190,5190,3
20241218,123800,218017220,5170,5170,5170,5170,89
20241218,123700,217557090,5190,5190,5190,5190,0
20241218,123600,217557090,5190,5200,5200,5190,127
20241218,123500,216897760,5200,5190,5210,5190,3945
20241218,123400,196392730,5190,5190,5190,5190,0
20241218,123300,196392730,5190,5190,5190,5190,94
20241218,123200,195904870,5190,5190,5190,5190,0
20241218,123100,195904870,5190,5190,5190,5190,99
20241218,123000,195391060,5190,5190,5190,5190,0
20241218,122900,195391060,5190,5190,5190,5190,3
20241218,122800,195375490,5180,5180,5180,5180,89
20241218,122700,194914470,5190,5180,5190,5180,103
20241218,122600,194380900,5180,5180,5180,5180,0
20241218,122500,194380900,5180,5180,5180,5180,0
20241218,122400,194380900,5180,5190,5190,5180,123
20241218,122300,193742850,5190,5190,5190,5190,120
20241218,122200,193120050,5180,5180,5180,5180,168
20241218,122100,192249810,5190,5190,5190,5190,396
20241218,122000,190194570,5190,5190,5190,5190,29
20241218,121900,190044060,5190,5190,5190,5190,0
20241218,121800,190044060,5190,5190,5190,5190,0
20241218,121700,190044060,5190,5190,5190,5190,0
20241218,121600,190044060,5190,5180,5190,5170,164
20241218,121500,189194670,5190,5190,5190,5190,0
20241218,121400,189194670,5190,5170,5190,5170,40
20241218,121300,188987810,5190,5190,5190,5190,0
20241218,121200,188987810,5190,5170,5190,5160,117
20241218,121100,188382920,5190,5190,5190,5190,0
20241218,121000,188382920,5190,5190,5190,5190,0
20241218,120900,188382920,5190,5170,5190,5170,96
20241218,120800,187886500,5160,5160,5160,5160,1
20241218,120700,187881340,5190,5160,5190,5160,220
20241218,120600,186745990,5180,5170,5180,5170,193
20241218,120500,185746260,5190,5190,5190,5190,2
20241218,120400,185735880,5180,5180,5180,5180,0
20241218,120300,185735880,5180,5180,5180,5180,2
20241218,120200,185725520,5170,5170,5170,5170,34
20241218,120100,185549740,5180,5180,5180,5180,98
20241218,120000,185042100,5170,5170,5170,5170,0
20241218,115900,185042100,5170,5170,5170,5170,84
20241218,115800,184607820,5170,5170,5170,5170,0
20241218,115700,184607820,5170,5170,5170,5170,97
20241218,115600,184106330,5160,5160,5160,5160,11
20241218,115500,184049570,5170,5170,5170,5170,2
20241218,115400,184039230,5170,5170,5170,5170,96
20241218,115300,183542910,5180,5180,5180,5180,0
20241218,115200,183542910,5180,5180,5180,5180,194
20241218,115100,182537990,5180,5180,5180,5180,0
20241218,115000,182537990,5180,5180,5180,5180,0
20241218,114900,182537990,5180,5180,5180,5180,0
20241218,114800,182537990,5180,5180,5180,5180,0
20241218,114700,182537990,5180,5170,5180,5170,293
20241218,114600,181022180,5180,5180,5180,5180,0
20241218,114500,181022180,5180,5180,5180,5180,0
20241218,114400,181022180,5180,5180,5180,5180,0
20241218,114300,181022180,5180,5180,5180,5180,5
20241218,114200,180996280,5170,5170,5170,5170,116
20241218,114100,180396560,5180,5170,5180,5170,5
20241218,114000,180370670,5160,5160,5160,5160,100
20241218,113900,179854670,5150,5150,5150,5150,0
20241218,113800,179854670,5150,5150,5150,5150,0
20241218,113700,179854670,5150,5150,5150,5150,82
20241218,113600,179432370,5150,5150,5150,5150,0
20241218,113500,179432370,5150,5150,5150,5150,400
20241218,113400,177372370,5150,5150,5150,5150,88
20241218,113300,176919170,5150,5150,5150,5150,141
20241218,113200,176193020,5150,5180,5180,5150,225
20241218,113100,175029980,5180,5180,5180,5180,35
20241218,113000,174848680,5180,5190,5190,5180,97
20241218,112900,174345280,5180,5180,5180,5180,0
20241218,112800,174345280,5180,5180,5180,5180,0
20241218,112700,174345280,5180,5180,5180,5180,193
20241218,112600,173345540,5180,5180,5180,5180,348
20241218,112500,171542900,5180,5180,5180,5180,0
20241218,112400,171542900,5180,5180,5180,5180,224
20241218,112300,170382580,5200,5190,5200,5190,600
20241218,112200,167266210,5180,5180,5180,5180,202
20241218,112100,166219850,5170,5170,5170,5170,0
20241218,112000,166219850,5170,5170,5170,5170,20
20241218,111900,166116450,5180,5180,5180,5180,1935
20241218,111800,156093150,5180,5180,5180,5180,0
20241218,111700,156093150,5180,5180,5180,5180,70
20241218,111600,155730550,5180,5180,5180,5160,310
20241218,111500,154127720,5150,5150,5150,5150,0
20241218,111400,154127720,5150,5150,5150,5150,0
20241218,111300,154127720,5150,5150,5150,5150,0
20241218,111200,154127720,5150,5150,5150,5150,100
20241218,111100,153612720,5150,5150,5150,5150,0
20241218,111000,153612720,5150,5140,5150,5140,116
20241218,110900,153016270,5140,5140,5140,5140,34
20241218,110800,152841510,5140,5140,5140,5140,0
20241218,110700,152841510,5140,5140,5140,5140,98
20241218,110600,152337790,5140,5140,5140,5140,50
20241218,110500,152080790,5130,5140,5140,5130,101
20241218,110400,151561700,5140,5140,5140,5140,0
20241218,110300,151561700,5140,5140,5140,5140,10
20241218,110200,151510300,5140,5140,5140,5140,98
20241218,110100,151006580,5140,5140,5140,5140,30
20241218,110000,150852380,5140,5140,5140,5140,95
20241218,105900,150364080,5140,5140,5140,5140,12
20241218,105800,150302400,5140,5140,5140,5140,30
20241218,105700,150148200,5120,5130,5130,5120,109
20241218,105600,149589120,5130,5130,5130,5130,20
20241218,105500,149486520,5140,5140,5140,5140,1
20241218,105400,149481380,5130,5130,5130,5130,0
20241218,105300,149481380,5130,5130,5130,5130,162
20241218,105200,148650320,5130,5140,5140,5130,169
20241218,105100,147782160,5140,5140,5140,5140,0
20241218,105000,147782160,5140,5140,5140,5140,96
20241218,104900,147288720,5130,5130,5130,5130,0
20241218,104800,147288720,5130,5130,5130,5130,0
20241218,104700,147288720,5130,5130,5130,5130,0
20241218,104600,147288720,5130,5130,5130,5130,27
20241218,104500,147150210,5140,5180,5180,5140,115
20241218,104400,146558410,5140,5140,5140,5140,107
20241218,104300,146008430,5180,5180,5180,5180,0
20241218,104200,146008430,5180,5140,5190,5130,177
20241218,104100,145097650,5150,5160,5180,5150,51
20241218,104000,144834400,5160,5180,5180,5160,869
20241218,103900,140335370,5190,5180,5190,5180,14
20241218,103800,140262750,5180,5180,5180,5180,101
20241218,103700,139739570,5170,5170,5170,5170,0
20241218,103600,139739570,5170,5170,5170,5170,0
20241218,103500,139739570,5170,5170,5170,5170,79
20241218,103400,139331140,5170,5170,5170,5170,10
20241218,103300,139279440,5170,5160,5170,5160,50
20241218,103200,139020990,5160,5160,5160,5160,245
20241218,103100,137756790,5170,5170,5170,5170,0
20241218,103000,137756790,5170,5170,5170,5170,50
20241218,102900,137498290,5170,5150,5170,5150,320
20241218,102800,135850270,5140,5140,5140,5140,310
20241218,102700,134256870,5130,5130,5130,5130,0
20241218,102600,134256870,5130,5110,5130,5110,6
20241218,102500,134226110,5120,5100,5120,5100,822
20241218,102400,130024910,5120,5120,5120,5120,299
20241218,102300,128494030,5100,5100,5100,5100,160
20241218,102200,127678030,5140,5140,5140,5140,1
20241218,102100,127672890,5110,5080,5150,5080,1128
20241218,102000,121913480,5010,5070,5070,5010,2004
20241218,101900,111841590,5070,5070,5070,5070,99
20241218,101800,111339660,5060,5050,5060,5050,73
20241218,101700,110970360,5030,5030,5030,5030,0
20241218,101600,110970360,5030,5030,5030,5030,109
20241218,101500,110422090,5030,5040,5040,5030,517
20241218,101400,107819810,5060,5060,5060,5060,72
20241218,101300,107455490,5050,5050,5050,5050,70
20241218,101200,107101990,5040,5060,5060,5040,409
20241218,101100,105039030,5060,5060,5060,5060,134
20241218,101000,104360990,5060,5060,5060,5060,46
20241218,100900,104128230,5060,5060,5060,5060,0
20241218,100800,104128230,5060,5060,5060,5060,102
20241218,100700,103612110,5060,5060,5060,5060,41
20241218,100600,103404650,5040,5050,5050,5040,101
20241218,100500,102894680,5050,5050,5050,5050,148
20241218,100400,102147280,5060,5060,5060,5050,205
20241218,100300,101110980,5060,5060,5060,5060,100
20241218,100200,100604980,5060,5050,5060,5050,114
20241218,100100,100029140,5050,5060,5060,5050,555
20241218,100000,97222540,5060,5060,5060,5060,3
20241218,095900,97207360,5060,5100,5100,5060,116
20241218,095800,96616560,5110,5080,5110,5060,414
20241218,095700,94517800,5080,5080,5080,5080,571
20241218,095600,91617120,5080,5090,5090,5080,271
20241218,095500,90237740,5110,5110,5110,5110,0
20241218,095400,90237740,5110,5110,5110,5080,141
20241218,095300,89520330,5110,5110,5110,5110,0
20241218,095200,89520330,5110,5110,5110,5110,10
20241218,095100,89469230,5080,5080,5080,5080,74
20241218,095000,89093310,5110,5110,5110,5080,47
20241218,094900,88853950,5080,5080,5080,5080,51
20241218,094800,88594870,5110,5110,5110,5110,120
20241218,094700,87981670,5110,5070,5110,5070,270
20241218,094600,86612290,5070,5070,5070,5070,530
20241218,094500,83925190,5070,5080,5080,5070,160
20241218,094400,83113690,5110,5110,5110,5110,2
20241218,094300,83103470,5110,5110,5110,5110,0
20241218,094200,83103470,5110,5110,5110,5110,11
20241218,094100,83047260,5080,5100,5100,5080,401
20241218,094000,81010020,5110,5110,5110,5110,0
20241218,093900,81010020,5110,5110,5110,5110,0
20241218,093800,81010020,5110,5070,5110,5070,256
20241218,093700,79708470,5100,5100,5100,5100,0
20241218,093600,79708470,5100,5100,5100,5100,79
20241218,093500,79305570,5100,5070,5100,5070,670
20241218,093400,75908370,5070,5070,5070,5070,2930
20241218,093300,61053270,5070,5070,5070,5070,0
20241218,093200,61053270,5070,5100,5100,5070,608
20241218,093100,57959750,5090,5080,5090,5080,48
20241218,093000,57715900,5090,5090,5090,5090,1445
20241218,092900,50360850,5100,5130,5130,5100,2076
20241218,092800,39747780,5140,5200,5200,5140,401
20241218,092700,37686580,5200,5190,5200,5130,310
20241218,092600,36092230,5200,5200,5200,5200,0
20241218,092500,36092230,5200,5160,5200,5160,34
20241218,092400,35915910,5150,5150,5150,5150,0
20241218,092300,35915910,5150,5150,5150,5150,229
20241218,092200,34736560,5120,5130,5130,5120,543
20241218,092100,31952740,5130,5150,5150,5120,123
20241218,092000,31321570,5150,5120,5150,5120,51
20241218,091900,31060420,5110,5140,5140,5110,453
20241218,091800,28739410,5150,5200,5210,5150,460
20241218,091700,26367860,5210,5210,5210,5210,1
20241218,091600,26362650,5240,5200,5240,5200,84
20241218,091500,25924870,5200,5210,5210,5200,14
20241218,091400,25851940,5220,5250,5280,5220,566
20241218,091300,22882150,5270,5250,5270,5230,1721
20241218,091200,13829760,5250,5240,5290,5240,566
20241218,091100,10852470,5230,5210,5230,5210,309
20241218,091000,9240300,5210,5210,5220,5210,226
20241218,090900,8062590,5150,5150,5150,5150,134
20241218,090800,7372490,5150,5150,5150,5150,100
20241218,090700,6857490,5150,5150,5150,5140,204
20241218,090600,5808040,5160,5210,5210,5160,188
20241218,090500,4837820,5160,5160,5210,5160,24
20241218,090400,4713660,5160,5160,5160,5160,3
20241218,090300,4698180,5160,5160,5160,5160,0
20241218,090200,4698180,5160,5230,5230,5160,7
20241218,090100,4661990,5140,5140,5140,5130,707
20241218,090000,1034980,5130,5240,5240,5130,198