KissMeData/001070/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183300,14986540,5450,5450,5450,5450,662
20241218,183200,14986540,5450,5450,5450,5450,0
20241218,183100,14986540,5450,5450,5450,5450,0
20241218,183000,14986540,5450,5450,5450,5450,0
20241218,182900,14986540,5450,5450,5450,5450,0
20241218,182800,14986540,5450,5450,5450,5450,0
20241218,182700,14986540,5450,5450,5450,5450,0
20241218,182600,14986540,5450,5450,5450,5450,0
20241218,182500,14986540,5450,5450,5450,5450,0
20241218,182400,14986540,5450,5450,5450,5450,0
20241218,182300,14986540,5450,5450,5450,5450,0
20241218,182200,14986540,5450,5450,5450,5450,0
20241218,182100,14986540,5450,5450,5450,5450,0
20241218,182000,14986540,5450,5450,5450,5450,0
20241218,181900,14986540,5450,5450,5450,5450,0
20241218,181800,14986540,5450,5450,5450,5450,0
20241218,181700,14986540,5450,5450,5450,5450,0
20241218,181600,14986540,5450,5450,5450,5450,0
20241218,181500,14986540,5450,5450,5450,5450,0
20241218,181400,14986540,5450,5450,5450,5450,0
20241218,181300,14986540,5450,5450,5450,5450,0
20241218,181200,14986540,5450,5450,5450,5450,0
20241218,181100,14986540,5450,5450,5450,5450,0
20241218,181000,14986540,5450,5450,5450,5450,0
20241218,180900,14986540,5450,5450,5450,5450,0
20241218,180800,14986540,5450,5450,5450,5450,0
20241218,180700,14986540,5450,5450,5450,5450,0
20241218,180600,14986540,5450,5450,5450,5450,0
20241218,180500,14986540,5450,5450,5450,5450,0
20241218,180400,14986540,5450,5450,5450,5450,0
20241218,180300,14986540,5450,5450,5450,5450,662
20241218,180200,14986540,5450,5450,5450,5450,0
20241218,180100,14986540,5450,5450,5450,5450,0
20241218,180000,14986540,5450,5450,5450,5450,0
20241218,175900,14986540,5450,5450,5450,5450,0
20241218,175800,14986540,5450,5450,5450,5450,0
20241218,175700,14986540,5450,5450,5450,5450,0
20241218,175600,14986540,5450,5450,5450,5450,0
20241218,175500,14986540,5450,5450,5450,5450,0
20241218,175400,14986540,5450,5450,5450,5450,0
20241218,175300,14986540,5450,5450,5450,5450,0
20241218,175200,14986540,5450,5450,5450,5450,0
20241218,175100,14986540,5450,5450,5450,5450,0
20241218,175000,14986540,5450,5450,5450,5450,0
20241218,174900,14986540,5450,5450,5450,5450,0
20241218,174800,14986540,5450,5450,5450,5450,0
20241218,174700,14986540,5450,5450,5450,5450,0
20241218,174600,14986540,5450,5450,5450,5450,0
20241218,174500,14986540,5450,5450,5450,5450,0
20241218,174400,14986540,5450,5450,5450,5450,0
20241218,174300,14986540,5450,5450,5450,5450,0
20241218,174200,14986540,5450,5450,5450,5450,0
20241218,174100,14986540,5450,5450,5450,5450,0
20241218,174000,14986540,5450,5450,5450,5450,0
20241218,173900,14986540,5450,5450,5450,5450,0
20241218,173800,14986540,5450,5450,5450,5450,0
20241218,173700,14986540,5450,5450,5450,5450,0
20241218,173600,14986540,5450,5450,5450,5450,0
20241218,173500,14986540,5450,5450,5450,5450,0
20241218,173400,14986540,5450,5450,5450,5450,0
20241218,173300,14986540,5450,5450,5450,5450,662
20241218,173200,14986540,5450,5450,5450,5450,0
20241218,173100,14986540,5450,5450,5450,5450,0
20241218,173000,14986540,5450,5450,5450,5450,0
20241218,172900,14986540,5450,5450,5450,5450,0
20241218,172800,14986540,5450,5450,5450,5450,0
20241218,172700,14986540,5450,5450,5450,5450,0
20241218,172600,14986540,5450,5450,5450,5450,0
20241218,172500,14986540,5450,5450,5450,5450,0
20241218,172400,14986540,5450,5450,5450,5450,0
20241218,172300,14986540,5450,5450,5450,5450,0
20241218,172200,14986540,5450,5450,5450,5450,0
20241218,172100,14986540,5450,5450,5450,5450,0
20241218,172000,14986540,5450,5450,5450,5450,0
20241218,171900,14986540,5450,5450,5450,5450,0
20241218,171800,14986540,5450,5450,5450,5450,0
20241218,171700,14986540,5450,5450,5450,5450,0
20241218,171600,14986540,5450,5450,5450,5450,0
20241218,171500,14986540,5450,5450,5450,5450,0
20241218,171400,14986540,5450,5450,5450,5450,0
20241218,171300,14986540,5450,5450,5450,5450,0
20241218,171200,14986540,5450,5450,5450,5450,0
20241218,171100,14986540,5450,5450,5450,5450,0
20241218,171000,14986540,5450,5450,5450,5450,0
20241218,170900,14986540,5450,5450,5450,5450,0
20241218,170800,14986540,5450,5450,5450,5450,0
20241218,170700,14986540,5450,5450,5450,5450,0
20241218,170600,14986540,5450,5450,5450,5450,0
20241218,170500,14986540,5450,5450,5450,5450,0
20241218,170400,14986540,5450,5450,5450,5450,0
20241218,170300,14986540,5450,5450,5450,5450,662
20241218,170200,14986540,5450,5450,5450,5450,0
20241218,170100,14986540,5450,5450,5450,5450,0
20241218,170000,14986540,5450,5450,5450,5450,0
20241218,165900,14986540,5450,5450,5450,5450,0
20241218,165800,14986540,5450,5450,5450,5450,0
20241218,165700,14986540,5450,5450,5450,5450,0
20241218,165600,14986540,5450,5450,5450,5450,0
20241218,165500,14986540,5450,5450,5450,5450,0
20241218,165400,14986540,5450,5450,5450,5450,0
20241218,165300,14986540,5450,5450,5450,5450,0
20241218,165200,14986540,5450,5450,5450,5450,0
20241218,165100,14986540,5450,5450,5450,5450,0
20241218,165000,14986540,5450,5450,5450,5450,0
20241218,164900,14986540,5450,5450,5450,5450,0
20241218,164800,14986540,5450,5450,5450,5450,0
20241218,164700,14986540,5450,5450,5450,5450,0
20241218,164600,14986540,5450,5450,5450,5450,0
20241218,164500,14986540,5450,5450,5450,5450,0
20241218,164400,14986540,5450,5450,5450,5450,0
20241218,164300,14986540,5450,5450,5450,5450,0
20241218,164200,14986540,5450,5450,5450,5450,0
20241218,164100,14986540,5450,5450,5450,5450,0
20241218,164000,14986540,5450,5450,5450,5450,0
20241218,163900,14986540,5450,5450,5450,5450,0
20241218,163800,14986540,5450,5450,5450,5450,0
20241218,163700,14986540,5450,5450,5450,5450,0
20241218,163600,14986540,5450,5450,5450,5450,0
20241218,163500,14986540,5450,5450,5450,5450,0
20241218,163400,14986540,5450,5450,5450,5450,0
20241218,163300,14986540,5450,5450,5450,5450,662
20241218,163200,14986540,5450,5450,5450,5450,0
20241218,163100,14986540,5450,5450,5450,5450,0
20241218,163000,14986540,5450,5450,5450,5450,0
20241218,162900,14986540,5450,5450,5450,5450,0
20241218,162800,14986540,5450,5450,5450,5450,0
20241218,162700,14986540,5450,5450,5450,5450,0
20241218,162600,14986540,5450,5450,5450,5450,0
20241218,162500,14986540,5450,5450,5450,5450,0
20241218,162400,14986540,5450,5450,5450,5450,0
20241218,162300,14986540,5450,5450,5450,5450,0
20241218,162200,14986540,5450,5450,5450,5450,0
20241218,162100,14986540,5450,5450,5450,5450,0
20241218,162000,14986540,5450,5450,5450,5450,0
20241218,161900,14986540,5450,5450,5450,5450,0
20241218,161800,14986540,5450,5450,5450,5450,0
20241218,161700,14986540,5450,5450,5450,5450,0
20241218,161600,14986540,5450,5450,5450,5450,0
20241218,161500,14986540,5450,5450,5450,5450,0
20241218,161400,14986540,5450,5450,5450,5450,0
20241218,161300,14986540,5450,5450,5450,5450,0
20241218,161200,14986540,5450,5450,5450,5450,0
20241218,161100,14986540,5450,5450,5450,5450,0
20241218,161000,14986540,5450,5450,5450,5450,0
20241218,160900,14986540,5450,5450,5450,5450,0
20241218,160800,14986540,5450,5450,5450,5450,0
20241218,160700,14986540,5450,5450,5450,5450,0
20241218,160600,14986540,5450,5450,5450,5450,0
20241218,160500,14986540,5450,5450,5450,5450,0
20241218,160400,14986540,5450,5450,5450,5450,0
20241218,160300,14986540,5450,5450,5450,5450,662
20241218,160200,14986540,5450,5450,5450,5450,0
20241218,160100,14986540,5450,5450,5450,5450,0
20241218,160000,14986540,5450,5450,5450,5450,0
20241218,155900,14986540,5450,5450,5450,5450,0
20241218,155800,14986540,5450,5450,5450,5450,0
20241218,155700,14986540,5450,5450,5450,5450,0
20241218,155600,14986540,5450,5450,5450,5450,0
20241218,155500,14986540,5450,5450,5450,5450,0
20241218,155400,14986540,5450,5450,5450,5450,0
20241218,155300,14986540,5450,5450,5450,5450,0
20241218,155200,14986540,5450,5450,5450,5450,0
20241218,155100,14986540,5450,5450,5450,5450,0
20241218,155000,14986540,5450,5450,5450,5450,0
20241218,154900,14986540,5450,5450,5450,5450,0
20241218,154800,14986540,5450,5450,5450,5450,0
20241218,154700,14986540,5450,5450,5450,5450,0
20241218,154600,14986540,5450,5450,5450,5450,0
20241218,154500,14986540,5450,5450,5450,5450,0
20241218,154400,14986540,5450,5450,5450,5450,0
20241218,154300,14986540,5450,5450,5450,5450,0
20241218,154200,14986540,5450,5450,5450,5450,0
20241218,154100,14986540,5450,5450,5450,5450,0
20241218,154000,14986540,5450,5450,5450,5450,0
20241218,153900,14986540,5450,5450,5450,5450,0
20241218,153800,14986540,5450,5450,5450,5450,0
20241218,153700,14986540,5450,5450,5450,5450,0
20241218,153600,14986540,5450,5450,5450,5450,0
20241218,153500,14986540,5450,5450,5450,5450,0
20241218,153400,14986540,5450,5450,5450,5450,0
20241218,153300,14986540,5450,5450,5450,5450,662
20241218,153200,14986540,5450,5450,5450,5450,0
20241218,153100,14986540,5450,5450,5450,5450,0
20241218,153000,14986540,5450,5450,5450,5450,662
20241218,152900,11378640,5420,5420,5420,5420,0
20241218,152800,11378640,5420,5420,5420,5420,0
20241218,152700,11378640,5420,5420,5420,5420,0
20241218,152600,11378640,5420,5420,5420,5420,0
20241218,152500,11378640,5420,5420,5420,5420,0
20241218,152400,11378640,5420,5420,5420,5420,0
20241218,152300,11378640,5420,5420,5420,5420,0
20241218,152200,11378640,5420,5420,5420,5420,0
20241218,152100,11378640,5420,5420,5420,5420,0
20241218,152000,11378640,5420,5420,5420,5420,0
20241218,151900,11378640,5420,5420,5420,5420,0
20241218,151800,11378640,5420,5420,5420,5420,0
20241218,151700,11378640,5420,5420,5420,5420,0
20241218,151600,11378640,5420,5420,5420,5420,0
20241218,151500,11378640,5420,5420,5420,5420,0
20241218,151400,11378640,5420,5420,5420,5420,0
20241218,151300,11378640,5420,5420,5420,5420,0
20241218,151200,11378640,5420,5420,5420,5420,0
20241218,151100,11378640,5420,5420,5420,5420,0
20241218,151000,11378640,5420,5420,5420,5420,0
20241218,150900,11378640,5420,5420,5420,5420,0
20241218,150800,11378640,5420,5420,5420,5420,0
20241218,150700,11378640,5420,5420,5420,5420,0
20241218,150600,11378640,5420,5420,5420,5420,20
20241218,150500,11270240,5420,5420,5420,5420,1
20241218,150400,11264820,5400,5400,5400,5400,0
20241218,150300,11264820,5400,5400,5400,5400,1
20241218,150200,11259420,5420,5420,5420,5420,0
20241218,150100,11259420,5420,5420,5420,5420,0
20241218,150000,11259420,5420,5420,5420,5420,0
20241218,145900,11259420,5420,5420,5420,5420,0
20241218,145800,11259420,5420,5420,5420,5420,0
20241218,145700,11259420,5420,5420,5420,5420,0
20241218,145600,11259420,5420,5420,5420,5420,0
20241218,145500,11259420,5420,5420,5420,5420,0
20241218,145400,11259420,5420,5420,5420,5420,0
20241218,145300,11259420,5420,5420,5420,5420,0
20241218,145200,11259420,5420,5420,5420,5420,0
20241218,145100,11259420,5420,5420,5420,5420,0
20241218,145000,11259420,5420,5420,5420,5420,0
20241218,144900,11259420,5420,5420,5420,5420,0
20241218,144800,11259420,5420,5420,5420,5420,0
20241218,144700,11259420,5420,5420,5420,5420,0
20241218,144600,11259420,5420,5420,5420,5420,0
20241218,144500,11259420,5420,5420,5420,5420,0
20241218,144400,11259420,5420,5420,5420,5420,0
20241218,144300,11259420,5420,5420,5420,5420,0
20241218,144200,11259420,5420,5420,5420,5420,0
20241218,144100,11259420,5420,5420,5420,5420,0
20241218,144000,11259420,5420,5420,5420,5420,0
20241218,143900,11259420,5420,5420,5420,5420,0
20241218,143800,11259420,5420,5420,5420,5420,0
20241218,143700,11259420,5420,5420,5420,5420,0
20241218,143600,11259420,5420,5420,5420,5420,0
20241218,143500,11259420,5420,5420,5420,5420,0
20241218,143400,11259420,5420,5420,5420,5420,0
20241218,143300,11259420,5420,5420,5420,5420,0
20241218,143200,11259420,5420,5420,5420,5420,1
20241218,143100,11254000,5340,5400,5400,5340,9
20241218,143000,11205670,5420,5420,5420,5420,0
20241218,142900,11205670,5420,5420,5420,5420,0
20241218,142800,11205670,5420,5420,5420,5420,0
20241218,142700,11205670,5420,5420,5420,5420,0
20241218,142600,11205670,5420,5420,5420,5420,0
20241218,142500,11205670,5420,5420,5420,5420,0
20241218,142400,11205670,5420,5400,5420,5400,3
20241218,142300,11189450,5410,5410,5410,5410,0
20241218,142200,11189450,5410,5410,5410,5410,0
20241218,142100,11189450,5410,5410,5410,5410,0
20241218,142000,11189450,5410,5410,5410,5410,0
20241218,141900,11189450,5410,5410,5410,5410,0
20241218,141800,11189450,5410,5410,5410,5410,0
20241218,141700,11189450,5410,5410,5410,5410,0
20241218,141600,11189450,5410,5410,5410,5410,0
20241218,141500,11189450,5410,5410,5410,5410,0
20241218,141400,11189450,5410,5410,5410,5410,0
20241218,141300,11189450,5410,5410,5410,5410,9
20241218,141200,11140760,5390,5390,5390,5390,90
20241218,141100,10655660,5390,5390,5390,5390,0
20241218,141000,10655660,5390,5390,5390,5390,0
20241218,140900,10655660,5390,5390,5390,5390,0
20241218,140800,10655660,5390,5390,5390,5390,0
20241218,140700,10655660,5390,5390,5390,5390,0
20241218,140600,10655660,5390,5390,5390,5390,400
20241218,140500,8499660,5400,5400,5400,5400,0
20241218,140400,8499660,5400,5400,5400,5400,0
20241218,140300,8499660,5400,5400,5400,5400,0
20241218,140200,8499660,5400,5400,5400,5400,0
20241218,140100,8499660,5400,5400,5400,5400,0
20241218,140000,8499660,5400,5400,5400,5400,0
20241218,135900,8499660,5400,5400,5400,5400,0
20241218,135800,8499660,5400,5400,5400,5400,0
20241218,135700,8499660,5400,5400,5400,5400,0
20241218,135600,8499660,5400,5400,5400,5400,0
20241218,135500,8499660,5400,5400,5400,5400,0
20241218,135400,8499660,5400,5400,5400,5400,0
20241218,135300,8499660,5400,5400,5400,5400,0
20241218,135200,8499660,5400,5400,5400,5400,0
20241218,135100,8499660,5400,5400,5400,5400,0
20241218,135000,8499660,5400,5400,5400,5400,0
20241218,134900,8499660,5400,5400,5400,5400,0
20241218,134800,8499660,5400,5400,5400,5400,0
20241218,134700,8499660,5400,5400,5400,5400,0
20241218,134600,8499660,5400,5400,5400,5400,0
20241218,134500,8499660,5400,5400,5400,5400,0
20241218,134400,8499660,5400,5400,5400,5400,0
20241218,134300,8499660,5400,5400,5400,5400,0
20241218,134200,8499660,5400,5400,5400,5400,0
20241218,134100,8499660,5400,5400,5400,5400,0
20241218,134000,8499660,5400,5400,5400,5400,0
20241218,133900,8499660,5400,5400,5400,5400,0
20241218,133800,8499660,5400,5400,5400,5400,0
20241218,133700,8499660,5400,5400,5400,5400,0
20241218,133600,8499660,5400,5400,5400,5400,0
20241218,133500,8499660,5400,5400,5400,5400,0
20241218,133400,8499660,5400,5400,5400,5400,0
20241218,133300,8499660,5400,5400,5400,5400,0
20241218,133200,8499660,5400,5400,5400,5400,0
20241218,133100,8499660,5400,5400,5400,5400,0
20241218,133000,8499660,5400,5400,5400,5400,0
20241218,132900,8499660,5400,5400,5400,5400,0
20241218,132800,8499660,5400,5400,5400,5400,0
20241218,132700,8499660,5400,5400,5400,5400,0
20241218,132600,8499660,5400,5400,5400,5400,0
20241218,132500,8499660,5400,5400,5400,5400,0
20241218,132400,8499660,5400,5400,5400,5400,0
20241218,132300,8499660,5400,5400,5400,5400,0
20241218,132200,8499660,5400,5400,5400,5400,0
20241218,132100,8499660,5400,5400,5400,5400,0
20241218,132000,8499660,5400,5400,5400,5400,0
20241218,131900,8499660,5400,5400,5400,5400,0
20241218,131800,8499660,5400,5400,5400,5400,0
20241218,131700,8499660,5400,5400,5400,5400,0
20241218,131600,8499660,5400,5400,5400,5400,0
20241218,131500,8499660,5400,5400,5400,5400,0
20241218,131400,8499660,5400,5400,5400,5400,0
20241218,131300,8499660,5400,5400,5400,5400,0
20241218,131200,8499660,5400,5400,5400,5400,0
20241218,131100,8499660,5400,5400,5400,5400,0
20241218,131000,8499660,5400,5400,5400,5400,0
20241218,130900,8499660,5400,5400,5400,5400,0
20241218,130800,8499660,5400,5400,5400,5400,0
20241218,130700,8499660,5400,5400,5400,5400,0
20241218,130600,8499660,5400,5400,5400,5400,0
20241218,130500,8499660,5400,5400,5400,5400,0
20241218,130400,8499660,5400,5400,5400,5400,0
20241218,130300,8499660,5400,5400,5400,5400,0
20241218,130200,8499660,5400,5400,5400,5400,0
20241218,130100,8499660,5400,5400,5400,5400,0
20241218,130000,8499660,5400,5400,5400,5400,0
20241218,125900,8499660,5400,5400,5400,5400,0
20241218,125800,8499660,5400,5400,5400,5400,1
20241218,125700,8494260,5310,5380,5380,5310,82
20241218,125600,8056350,5420,5420,5420,5420,0
20241218,125500,8056350,5420,5420,5420,5420,0
20241218,125400,8056350,5420,5420,5420,5420,0
20241218,125300,8056350,5420,5420,5420,5420,0
20241218,125200,8056350,5420,5420,5420,5420,0
20241218,125100,8056350,5420,5420,5420,5420,0
20241218,125000,8056350,5420,5420,5420,5420,0
20241218,124900,8056350,5420,5420,5420,5420,0
20241218,124800,8056350,5420,5410,5420,5410,2
20241218,124700,8045520,5360,5360,5360,5360,0
20241218,124600,8045520,5360,5360,5360,5360,0
20241218,124500,8045520,5360,5360,5360,5360,0
20241218,124400,8045520,5360,5400,5400,5360,200
20241218,124300,6971960,5420,5420,5420,5420,0
20241218,124200,6971960,5420,5420,5420,5420,0
20241218,124100,6971960,5420,5420,5420,5420,0
20241218,124000,6971960,5420,5420,5420,5420,0
20241218,123900,6971960,5420,5420,5420,5420,0
20241218,123800,6971960,5420,5420,5420,5420,0
20241218,123700,6971960,5420,5420,5420,5420,0
20241218,123600,6971960,5420,5420,5420,5420,0
20241218,123500,6971960,5420,5420,5420,5420,0
20241218,123400,6971960,5420,5420,5420,5420,0
20241218,123300,6971960,5420,5420,5420,5420,0
20241218,123200,6971960,5420,5420,5420,5420,0
20241218,123100,6971960,5420,5420,5420,5420,0
20241218,123000,6971960,5420,5420,5420,5420,0
20241218,122900,6971960,5420,5420,5420,5420,0
20241218,122800,6971960,5420,5420,5420,5420,0
20241218,122700,6971960,5420,5420,5420,5420,0
20241218,122600,6971960,5420,5420,5420,5420,0
20241218,122500,6971960,5420,5420,5420,5420,0
20241218,122400,6971960,5420,5420,5420,5420,0
20241218,122300,6971960,5420,5420,5420,5420,0
20241218,122200,6971960,5420,5420,5420,5420,0
20241218,122100,6971960,5420,5420,5420,5420,0
20241218,122000,6971960,5420,5420,5420,5420,0
20241218,121900,6971960,5420,5420,5420,5420,0
20241218,121800,6971960,5420,5420,5420,5420,0
20241218,121700,6971960,5420,5420,5420,5420,0
20241218,121600,6971960,5420,5420,5420,5420,0
20241218,121500,6971960,5420,5420,5420,5420,0
20241218,121400,6971960,5420,5420,5420,5420,0
20241218,121300,6971960,5420,5420,5420,5420,0
20241218,121200,6971960,5420,5420,5420,5420,0
20241218,121100,6971960,5420,5420,5420,5420,0
20241218,121000,6971960,5420,5420,5420,5420,0
20241218,120900,6971960,5420,5420,5420,5420,0
20241218,120800,6971960,5420,5420,5420,5420,0
20241218,120700,6971960,5420,5420,5420,5420,0
20241218,120600,6971960,5420,5420,5420,5420,0
20241218,120500,6971960,5420,5420,5420,5420,0
20241218,120400,6971960,5420,5420,5420,5420,0
20241218,120300,6971960,5420,5420,5420,5420,0
20241218,120200,6971960,5420,5420,5420,5420,0
20241218,120100,6971960,5420,5420,5420,5420,0
20241218,120000,6971960,5420,5420,5420,5420,0
20241218,115900,6971960,5420,5420,5420,5420,0
20241218,115800,6971960,5420,5420,5420,5420,0
20241218,115700,6971960,5420,5420,5420,5420,0
20241218,115600,6971960,5420,5420,5420,5420,0
20241218,115500,6971960,5420,5410,5420,5410,2
20241218,115400,6961130,5420,5420,5420,5420,0
20241218,115300,6961130,5420,5420,5420,5420,0
20241218,115200,6961130,5420,5420,5420,5420,1
20241218,115100,6955710,5420,5420,5420,5420,0
20241218,115000,6955710,5420,5420,5420,5420,0
20241218,114900,6955710,5420,5420,5420,5420,0
20241218,114800,6955710,5420,5420,5420,5420,0
20241218,114700,6955710,5420,5420,5420,5420,0
20241218,114600,6955710,5420,5420,5420,5420,2
20241218,114500,6944870,5420,5420,5420,5420,1
20241218,114400,6939450,5420,5420,5420,5420,0
20241218,114300,6939450,5420,5420,5420,5420,0
20241218,114200,6939450,5420,5420,5420,5420,0
20241218,114100,6939450,5420,5420,5420,5420,0
20241218,114000,6939450,5420,5420,5420,5420,0
20241218,113900,6939450,5420,5420,5420,5420,0
20241218,113800,6939450,5420,5420,5420,5420,0
20241218,113700,6939450,5420,5420,5420,5420,0
20241218,113600,6939450,5420,5420,5420,5420,0
20241218,113500,6939450,5420,5420,5420,5420,0
20241218,113400,6939450,5420,5420,5420,5420,0
20241218,113300,6939450,5420,5420,5420,5420,0
20241218,113200,6939450,5420,5420,5420,5420,0
20241218,113100,6939450,5420,5420,5420,5420,0
20241218,113000,6939450,5420,5420,5420,5420,0
20241218,112900,6939450,5420,5420,5420,5420,0
20241218,112800,6939450,5420,5420,5420,5420,0
20241218,112700,6939450,5420,5420,5420,5420,0
20241218,112600,6939450,5420,5420,5420,5420,0
20241218,112500,6939450,5420,5420,5420,5420,0
20241218,112400,6939450,5420,5420,5420,5420,5
20241218,112300,6912350,5400,5400,5400,5400,0
20241218,112200,6912350,5400,5400,5400,5400,0
20241218,112100,6912350,5400,5400,5400,5400,0
20241218,112000,6912350,5400,5400,5400,5400,0
20241218,111900,6912350,5400,5400,5400,5400,0
20241218,111800,6912350,5400,5400,5400,5400,0
20241218,111700,6912350,5400,5400,5400,5400,0
20241218,111600,6912350,5400,5400,5400,5400,0
20241218,111500,6912350,5400,5400,5400,5400,0
20241218,111400,6912350,5400,5400,5400,5400,4
20241218,111300,6890750,5410,5410,5410,5410,0
20241218,111200,6890750,5410,5410,5410,5410,0
20241218,111100,6890750,5410,5410,5410,5410,0
20241218,111000,6890750,5410,5410,5410,5410,7
20241218,110900,6852880,5420,5420,5420,5420,3
20241218,110800,6836620,5420,5420,5420,5420,0
20241218,110700,6836620,5420,5420,5420,5420,0
20241218,110600,6836620,5420,5420,5420,5420,0
20241218,110500,6836620,5420,5420,5420,5420,0
20241218,110400,6836620,5420,5420,5420,5420,0
20241218,110300,6836620,5420,5420,5420,5420,0
20241218,110200,6836620,5420,5420,5420,5420,0
20241218,110100,6836620,5420,5420,5420,5420,0
20241218,110000,6836620,5420,5420,5420,5420,0
20241218,105900,6836620,5420,5420,5420,5420,0
20241218,105800,6836620,5420,5420,5420,5420,0
20241218,105700,6836620,5420,5420,5420,5420,0
20241218,105600,6836620,5420,5420,5420,5420,0
20241218,105500,6836620,5420,5420,5420,5420,0
20241218,105400,6836620,5420,5420,5420,5420,0
20241218,105300,6836620,5420,5420,5420,5420,0
20241218,105200,6836620,5420,5420,5420,5420,0
20241218,105100,6836620,5420,5420,5420,5420,0
20241218,105000,6836620,5420,5420,5420,5420,0
20241218,104900,6836620,5420,5420,5420,5420,0
20241218,104800,6836620,5420,5420,5420,5420,0
20241218,104700,6836620,5420,5420,5420,5420,0
20241218,104600,6836620,5420,5420,5420,5420,0
20241218,104500,6836620,5420,5420,5420,5420,0
20241218,104400,6836620,5420,5420,5420,5420,0
20241218,104300,6836620,5420,5420,5420,5420,1
20241218,104200,6831200,5370,5370,5370,5370,0
20241218,104100,6831200,5370,5370,5370,5370,0
20241218,104000,6831200,5370,5370,5370,5370,0
20241218,103900,6831200,5370,5370,5370,5370,0
20241218,103800,6831200,5370,5370,5370,5370,0
20241218,103700,6831200,5370,5370,5370,5370,0
20241218,103600,6831200,5370,5370,5370,5370,0
20241218,103500,6831200,5370,5370,5370,5370,0
20241218,103400,6831200,5370,5370,5370,5370,0
20241218,103300,6831200,5370,5370,5370,5370,0
20241218,103200,6831200,5370,5370,5370,5370,0
20241218,103100,6831200,5370,5370,5370,5370,0
20241218,103000,6831200,5370,5370,5370,5370,0
20241218,102900,6831200,5370,5370,5370,5370,0
20241218,102800,6831200,5370,5370,5370,5370,0
20241218,102700,6831200,5370,5370,5370,5370,0
20241218,102600,6831200,5370,5370,5370,5370,0
20241218,102500,6831200,5370,5370,5370,5370,0
20241218,102400,6831200,5370,5370,5370,5370,0
20241218,102300,6831200,5370,5370,5370,5370,0
20241218,102200,6831200,5370,5370,5370,5370,0
20241218,102100,6831200,5370,5370,5370,5370,0
20241218,102000,6831200,5370,5370,5370,5370,0
20241218,101900,6831200,5370,5370,5370,5370,0
20241218,101800,6831200,5370,5370,5370,5370,0
20241218,101700,6831200,5370,5370,5370,5370,29
20241218,101600,6675470,5380,5400,5400,5380,71
20241218,101500,6293380,5420,5420,5420,5420,0
20241218,101400,6293380,5420,5420,5420,5420,0
20241218,101300,6293380,5420,5420,5420,5420,0
20241218,101200,6293380,5420,5400,5420,5400,11
20241218,101100,6233960,5420,5420,5420,5420,0
20241218,101000,6233960,5420,5420,5420,5420,0
20241218,100900,6233960,5420,5420,5420,5420,0
20241218,100800,6233960,5420,5420,5420,5420,0
20241218,100700,6233960,5420,5420,5420,5420,0
20241218,100600,6233960,5420,5420,5420,5420,0
20241218,100500,6233960,5420,5420,5420,5420,0
20241218,100400,6233960,5420,5420,5420,5420,0
20241218,100300,6233960,5420,5420,5420,5420,0
20241218,100200,6233960,5420,5420,5420,5420,0
20241218,100100,6233960,5420,5420,5420,5420,0
20241218,100000,6233960,5420,5420,5420,5420,0
20241218,095900,6233960,5420,5420,5420,5420,0
20241218,095800,6233960,5420,5420,5420,5420,0
20241218,095700,6233960,5420,5420,5420,5420,0
20241218,095600,6233960,5420,5420,5420,5420,0
20241218,095500,6233960,5420,5420,5420,5420,0
20241218,095400,6233960,5420,5420,5420,5420,0
20241218,095300,6233960,5420,5420,5420,5420,0
20241218,095200,6233960,5420,5420,5420,5420,0
20241218,095100,6233960,5420,5420,5420,5420,0
20241218,095000,6233960,5420,5420,5420,5420,0
20241218,094900,6233960,5420,5420,5420,5420,0
20241218,094800,6233960,5420,5420,5420,5420,0
20241218,094700,6233960,5420,5420,5420,5420,0
20241218,094600,6233960,5420,5420,5420,5420,0
20241218,094500,6233960,5420,5420,5420,5420,0
20241218,094400,6233960,5420,5420,5420,5420,0
20241218,094300,6233960,5420,5420,5420,5420,0
20241218,094200,6233960,5420,5420,5420,5420,0
20241218,094100,6233960,5420,5420,5420,5420,0
20241218,094000,6233960,5420,5420,5420,5420,2
20241218,093900,6223120,5420,5420,5420,5420,0
20241218,093800,6223120,5420,5390,5420,5390,7
20241218,093700,6185340,5400,5400,5400,5400,0
20241218,093600,6185340,5400,5400,5400,5400,0
20241218,093500,6185340,5400,5380,5400,5340,401
20241218,093400,4039740,5400,5400,5400,5400,0
20241218,093300,4039740,5400,5400,5400,5400,0
20241218,093200,4039740,5400,5400,5400,5400,0
20241218,093100,4039740,5400,5400,5400,5400,0
20241218,093000,4039740,5400,5400,5400,5400,0
20241218,092900,4039740,5400,5400,5400,5400,1
20241218,092800,4034340,5380,5380,5380,5380,0
20241218,092700,4034340,5380,5380,5380,5380,0
20241218,092600,4034340,5380,5380,5380,5380,0
20241218,092500,4034340,5380,5380,5380,5380,0
20241218,092400,4034340,5380,5380,5380,5380,0
20241218,092300,4034340,5380,5380,5380,5380,0
20241218,092200,4034340,5380,5380,5380,5380,0
20241218,092100,4034340,5380,5380,5380,5380,0
20241218,092000,4034340,5380,5380,5380,5380,0
20241218,091900,4034340,5380,5380,5380,5380,44
20241218,091800,3797620,5380,5420,5420,5370,203
20241218,091700,2705520,5440,5420,5450,5420,10
20241218,091600,2651130,5340,5460,5460,5340,5
20241218,091500,2624240,5380,5380,5380,5380,0
20241218,091400,2624240,5380,5380,5380,5380,0
20241218,091300,2624240,5380,5450,5450,5380,234
20241218,091200,1364920,5500,5500,5500,5500,0
20241218,091100,1364920,5500,5500,5500,5500,0
20241218,091000,1364920,5500,5500,5500,5500,0
20241218,090900,1364920,5500,5500,5500,5500,0
20241218,090800,1364920,5500,5460,5500,5460,2
20241218,090700,1353960,5430,5430,5430,5430,0
20241218,090600,1353960,5430,5440,5450,5420,53
20241218,090500,1066300,5520,5500,5520,5410,11
20241218,090400,1006290,5540,5540,5540,5540,0
20241218,090300,1006290,5540,5540,5540,5420,79
20241218,090200,569410,5540,5540,5540,5540,0
20241218,090100,569410,5540,5350,5540,5350,104
20241218,090000,10700,5350,5350,5350,5350,2