KissMeData/005010/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,184400,658862350,3950,3950,3950,3950,3259
20241218,184300,658862350,3950,3950,3950,3950,0
20241218,184200,658862350,3950,3950,3950,3950,0
20241218,184100,658862350,3950,3950,3950,3950,0
20241218,184000,658862350,3950,3950,3950,3950,0
20241218,183900,658862350,3950,3950,3950,3950,0
20241218,183800,658862350,3950,3950,3950,3950,0
20241218,183700,658862350,3950,3950,3950,3950,0
20241218,183600,658862350,3950,3950,3950,3950,0
20241218,183500,658862350,3950,3950,3950,3950,0
20241218,183400,658862350,3950,3950,3950,3950,0
20241218,183300,658862350,3950,3950,3950,3950,0
20241218,183200,658862350,3950,3950,3950,3950,0
20241218,183100,658862350,3950,3950,3950,3950,0
20241218,183000,658862350,3950,3950,3950,3950,0
20241218,182900,658862350,3950,3950,3950,3950,0
20241218,182800,658862350,3950,3950,3950,3950,0
20241218,182700,658862350,3950,3950,3950,3950,0
20241218,182600,658862350,3950,3950,3950,3950,0
20241218,182500,658862350,3950,3950,3950,3950,0
20241218,182400,658862350,3950,3950,3950,3950,0
20241218,182300,658862350,3950,3950,3950,3950,0
20241218,182200,658862350,3950,3950,3950,3950,0
20241218,182100,658862350,3950,3950,3950,3950,0
20241218,182000,658862350,3950,3950,3950,3950,0
20241218,181900,658862350,3950,3950,3950,3950,0
20241218,181800,658862350,3950,3950,3950,3950,0
20241218,181700,658862350,3950,3950,3950,3950,0
20241218,181600,658862350,3950,3950,3950,3950,0
20241218,181500,658862350,3950,3950,3950,3950,0
20241218,181400,658862350,3950,3950,3950,3950,3259
20241218,181300,658862350,3950,3950,3950,3950,0
20241218,181200,658862350,3950,3950,3950,3950,0
20241218,181100,658862350,3950,3950,3950,3950,0
20241218,181000,658862350,3950,3950,3950,3950,0
20241218,180900,658862350,3950,3950,3950,3950,0
20241218,180800,658862350,3950,3950,3950,3950,0
20241218,180700,658862350,3950,3950,3950,3950,0
20241218,180600,658862350,3950,3950,3950,3950,0
20241218,180500,658862350,3950,3950,3950,3950,0
20241218,180400,658862350,3950,3950,3950,3950,0
20241218,180300,658862350,3950,3950,3950,3950,0
20241218,180200,658862350,3950,3950,3950,3950,0
20241218,180100,658862350,3950,3950,3950,3950,0
20241218,180000,658862350,3950,3950,3950,3950,0
20241218,175900,658862350,3950,3950,3950,3950,0
20241218,175800,658862350,3950,3950,3950,3950,0
20241218,175700,658862350,3950,3950,3950,3950,0
20241218,175600,658862350,3950,3950,3950,3950,0
20241218,175500,658862350,3950,3950,3950,3950,0
20241218,175400,658862350,3950,3950,3950,3950,0
20241218,175300,658862350,3950,3950,3950,3950,0
20241218,175200,658862350,3950,3950,3950,3950,0
20241218,175100,658862350,3950,3950,3950,3950,0
20241218,175000,658862350,3950,3950,3950,3950,0
20241218,174900,658862350,3950,3950,3950,3950,0
20241218,174800,658862350,3950,3950,3950,3950,0
20241218,174700,658862350,3950,3950,3950,3950,0
20241218,174600,658862350,3950,3950,3950,3950,0
20241218,174500,658862350,3950,3950,3950,3950,0
20241218,174400,658862350,3950,3950,3950,3950,3259
20241218,174300,658862350,3950,3950,3950,3950,0
20241218,174200,658862350,3950,3950,3950,3950,0
20241218,174100,658862350,3950,3950,3950,3950,0
20241218,174000,658862350,3950,3950,3950,3950,0
20241218,173900,658862350,3950,3950,3950,3950,0
20241218,173800,658862350,3950,3950,3950,3950,0
20241218,173700,658862350,3950,3950,3950,3950,0
20241218,173600,658862350,3950,3950,3950,3950,0
20241218,173500,658862350,3950,3950,3950,3950,0
20241218,173400,658862350,3950,3950,3950,3950,0
20241218,173300,658862350,3950,3950,3950,3950,0
20241218,173200,658862350,3950,3950,3950,3950,0
20241218,173100,658862350,3950,3950,3950,3950,0
20241218,173000,658862350,3950,3950,3950,3950,0
20241218,172900,658862350,3950,3950,3950,3950,0
20241218,172800,658862350,3950,3950,3950,3950,0
20241218,172700,658862350,3950,3950,3950,3950,0
20241218,172600,658862350,3950,3950,3950,3950,0
20241218,172500,658862350,3950,3950,3950,3950,0
20241218,172400,658862350,3950,3950,3950,3950,0
20241218,172300,658862350,3950,3950,3950,3950,0
20241218,172200,658862350,3950,3950,3950,3950,0
20241218,172100,658862350,3950,3950,3950,3950,0
20241218,172000,658862350,3950,3950,3950,3950,0
20241218,171900,658862350,3950,3950,3950,3950,0
20241218,171800,658862350,3950,3950,3950,3950,0
20241218,171700,658862350,3950,3950,3950,3950,0
20241218,171600,658862350,3950,3950,3950,3950,0
20241218,171500,658862350,3950,3950,3950,3950,0
20241218,171400,658862350,3950,3950,3950,3950,3259
20241218,171300,658862350,3950,3950,3950,3950,0
20241218,171200,658862350,3950,3950,3950,3950,0
20241218,171100,658862350,3950,3950,3950,3950,0
20241218,171000,658862350,3950,3950,3950,3950,0
20241218,170900,658862350,3950,3950,3950,3950,0
20241218,170800,658862350,3950,3950,3950,3950,0
20241218,170700,658862350,3950,3950,3950,3950,0
20241218,170600,658862350,3950,3950,3950,3950,0
20241218,170500,658862350,3950,3950,3950,3950,0
20241218,170400,658862350,3950,3950,3950,3950,0
20241218,170300,658862350,3950,3950,3950,3950,0
20241218,170200,658862350,3950,3950,3950,3950,0
20241218,170100,658862350,3950,3950,3950,3950,0
20241218,170000,658862350,3950,3950,3950,3950,0
20241218,165900,658862350,3950,3950,3950,3950,0
20241218,165800,658862350,3950,3950,3950,3950,0
20241218,165700,658862350,3950,3950,3950,3950,0
20241218,165600,658862350,3950,3950,3950,3950,0
20241218,165500,658862350,3950,3950,3950,3950,0
20241218,165400,658862350,3950,3950,3950,3950,0
20241218,165300,658862350,3950,3950,3950,3950,0
20241218,165200,658862350,3950,3950,3950,3950,0
20241218,165100,658862350,3950,3950,3950,3950,0
20241218,165000,658862350,3950,3950,3950,3950,0
20241218,164900,658862350,3950,3950,3950,3950,0
20241218,164800,658862350,3950,3950,3950,3950,0
20241218,164700,658862350,3950,3950,3950,3950,0
20241218,164600,658862350,3950,3950,3950,3950,0
20241218,164500,658862350,3950,3950,3950,3950,0
20241218,164400,658862350,3950,3950,3950,3950,3259
20241218,164300,658862350,3950,3950,3950,3950,0
20241218,164200,658862350,3950,3950,3950,3950,0
20241218,164100,658862350,3950,3950,3950,3950,0
20241218,164000,658862350,3950,3950,3950,3950,0
20241218,163900,658862350,3950,3950,3950,3950,0
20241218,163800,658862350,3950,3950,3950,3950,0
20241218,163700,658862350,3950,3950,3950,3950,0
20241218,163600,658862350,3950,3950,3950,3950,0
20241218,163500,658862350,3950,3950,3950,3950,0
20241218,163400,658862350,3950,3950,3950,3950,0
20241218,163300,658862350,3950,3950,3950,3950,0
20241218,163200,658862350,3950,3950,3950,3950,0
20241218,163100,658862350,3950,3950,3950,3950,0
20241218,163000,658862350,3950,3950,3950,3950,0
20241218,162900,658862350,3950,3950,3950,3950,0
20241218,162800,658862350,3950,3950,3950,3950,0
20241218,162700,658862350,3950,3950,3950,3950,0
20241218,162600,658862350,3950,3950,3950,3950,0
20241218,162500,658862350,3950,3950,3950,3950,0
20241218,162400,658862350,3950,3950,3950,3950,0
20241218,162300,658862350,3950,3950,3950,3950,0
20241218,162200,658862350,3950,3950,3950,3950,0
20241218,162100,658862350,3950,3950,3950,3950,0
20241218,162000,658862350,3950,3950,3950,3950,0
20241218,161900,658862350,3950,3950,3950,3950,0
20241218,161800,658862350,3950,3950,3950,3950,0
20241218,161700,658862350,3950,3950,3950,3950,0
20241218,161600,658862350,3950,3950,3950,3950,0
20241218,161500,658862350,3950,3950,3950,3950,0
20241218,161400,658862350,3950,3950,3950,3950,3259
20241218,161300,658862350,3950,3950,3950,3950,0
20241218,161200,658862350,3950,3950,3950,3950,0
20241218,161100,658862350,3950,3950,3950,3950,0
20241218,161000,658862350,3950,3950,3950,3950,0
20241218,160900,658862350,3950,3950,3950,3950,0
20241218,160800,658862350,3950,3950,3950,3950,0
20241218,160700,658862350,3950,3950,3950,3950,0
20241218,160600,658862350,3950,3950,3950,3950,0
20241218,160500,658862350,3950,3950,3950,3950,0
20241218,160400,658862350,3950,3950,3950,3950,0
20241218,160300,658862350,3950,3950,3950,3950,0
20241218,160200,658862350,3950,3950,3950,3950,0
20241218,160100,658862350,3950,3950,3950,3950,0
20241218,160000,658862350,3950,3950,3950,3950,0
20241218,155900,658862350,3950,3950,3950,3950,0
20241218,155800,658862350,3950,3950,3950,3950,0
20241218,155700,658862350,3950,3950,3950,3950,0
20241218,155600,658862350,3950,3950,3950,3950,0
20241218,155500,658862350,3950,3950,3950,3950,0
20241218,155400,658862350,3950,3950,3950,3950,0
20241218,155300,658862350,3950,3950,3950,3950,0
20241218,155200,658862350,3950,3950,3950,3950,0
20241218,155100,658862350,3950,3950,3950,3950,0
20241218,155000,658862350,3950,3950,3950,3950,0
20241218,154900,658862350,3950,3950,3950,3950,0
20241218,154800,658862350,3950,3950,3950,3950,0
20241218,154700,658862350,3950,3950,3950,3950,0
20241218,154600,658862350,3950,3950,3950,3950,0
20241218,154500,658862350,3950,3950,3950,3950,0
20241218,154400,658862350,3950,3950,3950,3950,3259
20241218,154300,658862350,3950,3950,3950,3950,0
20241218,154200,658862350,3950,3950,3950,3950,0
20241218,154100,658862350,3950,3950,3950,3950,0
20241218,154000,658862350,3950,3950,3950,3950,0
20241218,153900,658862350,3950,3950,3950,3950,0
20241218,153800,658862350,3950,3950,3950,3950,0
20241218,153700,658862350,3950,3950,3950,3950,0
20241218,153600,658862350,3950,3950,3950,3950,0
20241218,153500,658862350,3950,3950,3950,3950,0
20241218,153400,658862350,3950,3950,3950,3950,0
20241218,153300,658862350,3950,3950,3950,3950,0
20241218,153200,658862350,3950,3950,3950,3950,0
20241218,153100,658862350,3950,3950,3950,3950,0
20241218,153000,658862350,3950,3950,3950,3950,3259
20241218,152900,645989300,3950,3950,3950,3950,0
20241218,152800,645989300,3950,3950,3950,3950,0
20241218,152700,645989300,3950,3950,3950,3950,0
20241218,152600,645989300,3950,3950,3950,3950,0
20241218,152500,645989300,3950,3950,3950,3950,0
20241218,152400,645989300,3950,3950,3950,3950,0
20241218,152300,645989300,3950,3950,3950,3950,0
20241218,152200,645989300,3950,3950,3950,3950,0
20241218,152100,645989300,3950,3950,3950,3950,0
20241218,152000,645989300,3950,3950,3950,3950,0
20241218,151900,645989300,3950,3955,3955,3950,6391
20241218,151800,620744520,3955,3955,3955,3950,360
20241218,151700,619322005,3955,3955,3955,3950,2244
20241218,151600,610458115,3955,3955,3955,3955,119
20241218,151500,609987470,3955,3955,3955,3955,27
20241218,151400,609880685,3955,3955,3955,3955,180
20241218,151300,609168785,3955,3955,3955,3955,3
20241218,151200,609156920,3950,3950,3950,3950,51
20241218,151100,608955470,3955,3955,3955,3955,1
20241218,151000,608951515,3955,3955,3955,3955,0
20241218,150900,608951515,3955,3950,3955,3950,2504
20241218,150800,599058720,3950,3945,3950,3945,2
20241218,150700,599050825,3950,3950,3950,3950,800
20241218,150600,595890825,3940,3940,3940,3940,26
20241218,150500,595788385,3950,3945,3950,3945,1001
20241218,150400,591839435,3950,3945,3950,3940,1466
20241218,150300,586054985,3940,3940,3940,3940,0
20241218,150200,586054985,3940,3940,3940,3940,0
20241218,150100,586054985,3940,3940,3940,3940,289
20241218,150000,584916325,3940,3940,3940,3940,200
20241218,145900,584128325,3945,3945,3945,3945,0
20241218,145800,584128325,3945,3940,3945,3940,500
20241218,145700,582158320,3940,3940,3940,3940,1
20241218,145600,582154380,3940,3940,3940,3940,21
20241218,145500,582071640,3940,3940,3940,3940,5
20241218,145400,582051940,3945,3945,3945,3945,0
20241218,145300,582051940,3945,3940,3945,3940,23
20241218,145200,581961315,3940,3940,3940,3940,0
20241218,145100,581961315,3940,3940,3940,3940,140
20241218,145000,581409715,3940,3940,3940,3940,0
20241218,144900,581409715,3940,3940,3940,3940,110
20241218,144800,580976315,3945,3945,3945,3945,0
20241218,144700,580976315,3945,3945,3945,3945,0
20241218,144600,580976315,3945,3940,3945,3940,22
20241218,144500,580889630,3940,3940,3940,3940,0
20241218,144400,580889630,3940,3940,3940,3940,0
20241218,144300,580889630,3940,3940,3940,3940,0
20241218,144200,580889630,3940,3945,3945,3940,980
20241218,144100,577028425,3945,3940,3945,3940,22
20241218,144000,576941740,3940,3940,3945,3940,21
20241218,143900,576858995,3945,3940,3945,3940,21
20241218,143800,576776250,3945,3945,3945,3945,0
20241218,143700,576776250,3945,3940,3945,3940,50
20241218,143600,576579245,3935,3935,3935,3935,0
20241218,143500,576579245,3935,3935,3935,3935,10
20241218,143400,576539895,3940,3940,3940,3940,11
20241218,143300,576496555,3935,3935,3935,3935,200
20241218,143200,575709555,3940,3940,3940,3940,40
20241218,143100,575551955,3945,3940,3945,3940,28
20241218,143000,575441630,3945,3940,3945,3940,15
20241218,142900,575382520,3945,3945,3945,3945,0
20241218,142800,575382520,3945,3945,3945,3945,2
20241218,142700,575374630,3940,3940,3940,3940,313
20241218,142600,574141410,3945,3940,3945,3940,849
20241218,142500,570796345,3940,3940,3940,3940,0
20241218,142400,570796345,3940,3935,3940,3935,51
20241218,142300,570595655,3940,3940,3940,3940,0
20241218,142200,570595655,3940,3940,3940,3940,1
20241218,142100,570591715,3940,3940,3940,3940,1
20241218,142000,570587775,3935,3935,3935,3935,119
20241218,141900,570119510,3940,3940,3940,3940,50
20241218,141800,569922510,3940,3935,3940,3935,4
20241218,141700,569906765,3935,3930,3935,3930,480
20241218,141600,568017970,3930,3930,3930,3930,0
20241218,141500,568017970,3930,3930,3930,3930,292
20241218,141400,566870410,3930,3935,3935,3930,10
20241218,141300,566831105,3935,3935,3935,3935,2
20241218,141200,566823235,3930,3930,3930,3930,1000
20241218,141100,562893235,3935,3935,3935,3935,0
20241218,141000,562893235,3935,3935,3935,3935,1
20241218,140900,562889300,3935,3935,3935,3935,419
20241218,140800,561240535,3935,3935,3935,3935,1
20241218,140700,561236600,3930,3935,3935,3930,13
20241218,140600,561185450,3935,3935,3935,3935,1
20241218,140500,561181515,3930,3935,3935,3930,159
20241218,140400,560556640,3930,3930,3930,3930,0
20241218,140300,560556640,3930,3930,3930,3930,0
20241218,140200,560556640,3930,3930,3930,3930,0
20241218,140100,560556640,3930,3930,3930,3930,1789
20241218,140000,553525870,3920,3920,3920,3920,0
20241218,135900,553525870,3920,3920,3920,3920,0
20241218,135800,553525870,3920,3920,3920,3920,0
20241218,135700,553525870,3920,3920,3920,3920,1000
20241218,135600,549605870,3920,3920,3920,3920,20
20241218,135500,549527470,3930,3930,3930,3930,324
20241218,135400,548254150,3925,3925,3925,3925,22
20241218,135300,548167800,3925,3925,3925,3925,0
20241218,135200,548167800,3925,3925,3925,3925,0
20241218,135100,548167800,3925,3925,3925,3925,0
20241218,135000,548167800,3925,3925,3925,3925,81
20241218,134900,547849875,3930,3925,3930,3925,21
20241218,134800,547767445,3925,3920,3925,3920,500
20241218,134700,545807345,3930,3925,3930,3925,103
20241218,134600,545403055,3930,3930,3930,3930,0
20241218,134500,545403055,3930,3920,3930,3920,53
20241218,134400,545195285,3930,3930,3930,3930,385
20241218,134300,543682235,3930,3925,3930,3925,2452
20241218,134200,534045885,3925,3920,3925,3920,613
20241218,134100,531641360,3925,3925,3925,3925,502
20241218,134000,529671010,3925,3925,3925,3925,2
20241218,133900,529663160,3925,3925,3925,3925,31
20241218,133800,529541485,3925,3925,3925,3925,0
20241218,133700,529541485,3925,3925,3925,3925,1941
20241218,133600,521923060,3925,3925,3925,3925,230
20241218,133500,521020310,3925,3925,3925,3925,0
20241218,133400,521020310,3925,3925,3925,3925,203
20241218,133300,520223535,3925,3925,3925,3925,0
20241218,133200,520223535,3925,3925,3925,3925,0
20241218,133100,520223535,3925,3925,3925,3925,0
20241218,133000,520223535,3925,3915,3925,3910,6499
20241218,132900,494765630,3910,3910,3910,3910,0
20241218,132800,494765630,3910,3910,3910,3910,0
20241218,132700,494765630,3910,3910,3910,3910,1010
20241218,132600,490816530,3910,3910,3910,3910,0
20241218,132500,490816530,3910,3910,3910,3910,0
20241218,132400,490816530,3910,3910,3910,3910,0
20241218,132300,490816530,3910,3910,3910,3910,0
20241218,132200,490816530,3910,3910,3910,3910,0
20241218,132100,490816530,3910,3910,3910,3910,0
20241218,132000,490816530,3910,3910,3910,3910,0
20241218,131900,490816530,3910,3910,3910,3910,0
20241218,131800,490816530,3910,3915,3915,3910,302
20241218,131700,489635700,3910,3910,3910,3910,2
20241218,131600,489627880,3910,3910,3910,3910,6
20241218,131500,489604420,3910,3905,3910,3905,700
20241218,131400,486870665,3905,3905,3905,3905,0
20241218,131300,486870665,3905,3905,3905,3905,346
20241218,131200,485519535,3905,3905,3905,3905,205
20241218,131100,484719010,3905,3905,3905,3905,19
20241218,131000,484644815,3915,3915,3915,3915,1
20241218,130900,484640900,3910,3910,3910,3910,0
20241218,130800,484640900,3910,3910,3910,3910,1000
20241218,130700,480730900,3915,3910,3915,3910,5000
20241218,130600,461162920,3910,3910,3910,3910,4259
20241218,130500,444510230,3915,3910,3915,3910,502
20241218,130400,442547400,3910,3910,3910,3910,54
20241218,130300,442336260,3910,3910,3910,3910,7
20241218,130200,442308890,3910,3910,3910,3910,2
20241218,130100,442301070,3910,3910,3910,3910,2
20241218,130000,442293250,3910,3915,3915,3910,397
20241218,125900,440740970,3910,3910,3910,3910,6
20241218,125800,440717510,3915,3915,3915,3915,3
20241218,125700,440705765,3910,3910,3910,3910,5342
20241218,125600,419818545,3910,3915,3915,3910,501
20241218,125500,417859630,3915,3915,3915,3915,0
20241218,125400,417859630,3915,3910,3915,3910,374
20241218,125300,416397270,3910,3910,3915,3910,3318
20241218,125200,403423885,3910,3910,3910,3910,258
20241218,125100,402415105,3915,3915,3915,3915,2
20241218,125000,402407275,3915,3910,3915,3910,10004
20241218,124900,363291630,3915,3910,3915,3910,1118
20241218,124800,358920245,3910,3915,3915,3910,3048
20241218,124700,347002550,3915,3915,3915,3915,0
20241218,124600,347002550,3915,3915,3915,3915,1
20241218,124500,346998635,3910,3910,3910,3910,2
20241218,124400,346990815,3915,3915,3915,3915,2
20241218,124300,346982985,3915,3915,3915,3915,2
20241218,124200,346975155,3915,3915,3915,3915,0
20241218,124100,346975155,3915,3910,3915,3910,702
20241218,124000,344229825,3910,3910,3910,3910,536
20241218,123900,342134065,3915,3910,3915,3910,5022
20241218,123800,322498040,3910,3910,3910,3905,506
20241218,123700,320522080,3905,3905,3905,3905,1200
20241218,123600,315836080,3905,3905,3905,3905,2865
20241218,123500,304648255,3905,3905,3905,3905,0
20241218,123400,304648255,3905,3905,3905,3905,1
20241218,123300,304644350,3900,3905,3905,3900,4
20241218,123200,304628740,3900,3905,3905,3900,141
20241218,123100,304078640,3905,3905,3905,3905,102
20241218,123000,303680330,3905,3905,3905,3905,1
20241218,122900,303676425,3905,3905,3905,3905,2
20241218,122800,303668615,3905,3905,3905,3905,1
20241218,122700,303664710,3905,3905,3905,3905,6
20241218,122600,303641280,3905,3900,3905,3900,52
20241218,122500,303438470,3900,3900,3900,3900,3210
20241218,122400,290919470,3905,3905,3905,3905,1
20241218,122300,290915565,3905,3905,3905,3905,2
20241218,122200,290907755,3900,3900,3900,3900,2790
20241218,122100,280026755,3900,3900,3900,3900,1
20241218,122000,280022855,3900,3900,3900,3900,204
20241218,121900,279227255,3900,3895,3900,3895,63
20241218,121800,278981855,3900,3900,3900,3900,1
20241218,121700,278977955,3895,3895,3895,3895,0
20241218,121600,278977955,3895,3900,3900,3895,4
20241218,121500,278962360,3900,3900,3900,3900,0
20241218,121400,278962360,3900,3900,3900,3900,1
20241218,121300,278958460,3900,3900,3900,3900,2
20241218,121200,278950660,3900,3900,3900,3900,1
20241218,121100,278946760,3900,3900,3900,3900,251
20241218,121000,277967860,3900,3895,3900,3895,4
20241218,120900,277952265,3900,3900,3900,3900,3
20241218,120800,277940565,3900,3900,3900,3900,12
20241218,120700,277893765,3900,3900,3900,3900,0
20241218,120600,277893765,3900,3900,3900,3900,11
20241218,120500,277850865,3900,3890,3900,3890,3
20241218,120400,277839175,3900,3900,3900,3900,212
20241218,120300,277012375,3890,3890,3890,3890,1202
20241218,120200,272336595,3890,3880,3890,3880,2
20241218,120100,272328825,3880,3890,3890,3880,20001
20241218,120000,194724935,3880,3880,3880,3880,0
20241218,115900,194724935,3880,3895,3895,3880,1543
20241218,115800,188729900,3895,3890,3895,3890,210
20241218,115700,187912010,3890,3885,3890,3885,805
20241218,115600,184784085,3880,3885,3890,3880,111
20241218,115500,184353195,3890,3890,3890,3890,1
20241218,115400,184349305,3890,3890,3890,3890,2
20241218,115300,184341525,3890,3890,3890,3890,1
20241218,115200,184337635,3885,3885,3885,3880,674
20241218,115100,181720015,3890,3890,3890,3890,2
20241218,115000,181712235,3890,3890,3890,3890,1
20241218,114900,181708345,3895,3885,3895,3880,501
20241218,114800,179764300,3880,3885,3885,3880,499
20241218,114700,177828170,3885,3880,3885,3880,2
20241218,114600,177820405,3890,3895,3895,3885,812
20241218,114500,174665670,3880,3885,3885,3880,105
20241218,114400,174257990,3895,3895,3895,3895,2
20241218,114300,174250200,3895,3895,3895,3895,1
20241218,114200,174246305,3885,3885,3885,3885,200
20241218,114100,173469305,3885,3895,3895,3885,2002
20241218,114000,165691515,3895,3895,3895,3895,0
20241218,113900,165691515,3895,3895,3895,3895,1
20241218,113800,165687620,3895,3895,3895,3895,2
20241218,113700,165679830,3895,3895,3895,3895,0
20241218,113600,165679830,3895,3895,3895,3895,1
20241218,113500,165675935,3895,3895,3895,3895,0
20241218,113400,165675935,3895,3895,3895,3895,2
20241218,113300,165668145,3895,3895,3895,3895,1
20241218,113200,165664250,3885,3885,3885,3885,437
20241218,113100,163966505,3895,3895,3895,3895,5
20241218,113000,163947030,3895,3895,3895,3895,0
20241218,112900,163947030,3895,3895,3895,3895,1
20241218,112800,163943135,3895,3895,3895,3895,2
20241218,112700,163935345,3895,3895,3895,3895,0
20241218,112600,163935345,3895,3895,3895,3895,1
20241218,112500,163931450,3895,3895,3895,3895,0
20241218,112400,163931450,3895,3895,3895,3895,3
20241218,112300,163919765,3895,3895,3895,3895,1
20241218,112200,163915870,3895,3895,3895,3895,0
20241218,112100,163915870,3895,3895,3895,3895,2
20241218,112000,163908080,3895,3895,3895,3895,1
20241218,111900,163904185,3895,3895,3895,3895,1
20241218,111800,163900290,3895,3895,3895,3895,2
20241218,111700,163892500,3895,3895,3895,3895,0
20241218,111600,163892500,3895,3895,3895,3895,2
20241218,111500,163884710,3885,3885,3885,3885,3
20241218,111400,163873055,3895,3885,3895,3885,88
20241218,111300,163531165,3895,3895,3895,3895,2
20241218,111200,163523375,3885,3890,3890,3885,128
20241218,111100,163025845,3895,3895,3895,3890,4
20241218,111000,163010270,3890,3890,3890,3890,6
20241218,110900,162986930,3895,3895,3895,3890,45
20241218,110800,162811685,3895,3895,3895,3895,2
20241218,110700,162803895,3895,3895,3895,3895,0
20241218,110600,162803895,3895,3895,3895,3895,2
20241218,110500,162796105,3895,3895,3895,3895,0
20241218,110400,162796105,3895,3895,3895,3895,1
20241218,110300,162792210,3895,3895,3895,3895,0
20241218,110200,162792210,3895,3895,3895,3895,2
20241218,110100,162784420,3895,3895,3895,3895,1
20241218,110000,162780525,3895,3895,3895,3895,0
20241218,105900,162780525,3895,3895,3895,3895,2
20241218,105800,162772735,3895,3895,3895,3895,1
20241218,105700,162768840,3895,3895,3895,3895,3
20241218,105600,162757155,3895,3895,3895,3885,1162
20241218,105500,158240930,3890,3890,3890,3890,30
20241218,105400,158124230,3895,3895,3895,3895,4
20241218,105300,158108650,3895,3895,3895,3895,0
20241218,105200,158108650,3895,3895,3895,3895,2
20241218,105100,158100860,3895,3895,3895,3895,1
20241218,105000,158096965,3890,3890,3890,3890,200
20241218,104900,157318965,3895,3900,3900,3895,152
20241218,104800,156726915,3900,3900,3900,3900,0
20241218,104700,156726915,3900,3900,3900,3900,1
20241218,104600,156723015,3900,3900,3900,3900,2
20241218,104500,156715215,3900,3900,3900,3900,0
20241218,104400,156715215,3900,3900,3900,3900,1
20241218,104300,156711315,3900,3900,3900,3900,0
20241218,104200,156711315,3900,3900,3900,3900,2
20241218,104100,156703515,3900,3900,3900,3900,1
20241218,104000,156699615,3900,3900,3900,3900,0
20241218,103900,156699615,3900,3900,3900,3900,2
20241218,103800,156691815,3900,3900,3900,3900,0
20241218,103700,156691815,3900,3900,3900,3900,1
20241218,103600,156687915,3900,3900,3900,3900,252
20241218,103500,155705115,3900,3900,3900,3900,0
20241218,103400,155705115,3900,3900,3900,3900,2
20241218,103300,155697315,3900,3900,3900,3900,0
20241218,103200,155697315,3900,3900,3900,3900,1
20241218,103100,155693415,3900,3900,3900,3890,354
20241218,103000,154314815,3885,3895,3895,3885,144
20241218,102900,153755005,3900,3895,3900,3895,213
20241218,102800,152925330,3895,3900,3900,3895,600
20241218,102700,150586830,3900,3900,3900,3900,2
20241218,102600,150579030,3900,3900,3900,3900,3
20241218,102500,150567330,3900,3900,3900,3900,200
20241218,102400,149787330,3900,3900,3900,3900,2
20241218,102300,149779530,3900,3900,3900,3900,205
20241218,102200,148980030,3895,3900,3900,3895,5
20241218,102100,148960540,3900,3900,3900,3900,2
20241218,102000,148952740,3900,3900,3900,3900,0
20241218,101900,148952740,3900,3900,3900,3900,501
20241218,101800,146998840,3900,3900,3900,3900,2
20241218,101700,146991040,3900,3900,3900,3900,2
20241218,101600,146983240,3900,3900,3900,3900,1
20241218,101500,146979340,3895,3895,3895,3895,0
20241218,101400,146979340,3895,3895,3895,3895,199
20241218,101300,146204235,3890,3890,3890,3890,151
20241218,101200,145616845,3890,3885,3890,3885,503
20241218,101100,143662685,3890,3890,3890,3890,2
20241218,101000,143654905,3890,3890,3890,3890,2
20241218,100900,143647125,3890,3890,3890,3890,1
20241218,100800,143643235,3890,3890,3890,3890,59
20241218,100700,143413725,3895,3895,3895,3895,2
20241218,100600,143405935,3895,3895,3895,3895,2
20241218,100500,143398145,3890,3890,3890,3890,101
20241218,100400,143005255,3890,3890,3890,3890,3
20241218,100300,142993585,3890,3890,3890,3890,4
20241218,100200,142978025,3890,3880,3890,3880,1739
20241218,100100,136230685,3880,3880,3880,3880,2
20241218,100000,136222925,3880,3880,3880,3875,616
20241218,095900,133832910,3880,3880,3880,3880,1
20241218,095800,133829030,3880,3880,3880,3880,2
20241218,095700,133821270,3880,3880,3880,3880,106
20241218,095600,133409990,3880,3875,3880,3870,77
20241218,095500,133111795,3875,3875,3875,3875,0
20241218,095400,133111795,3875,3880,3880,3875,3
20241218,095300,133100165,3870,3875,3875,3870,4187
20241218,095200,116881980,3880,3880,3880,3880,2
20241218,095100,116874220,3880,3880,3880,3875,125
20241218,095000,116389780,3880,3880,3880,3880,42
20241218,094900,116226820,3880,3880,3880,3880,131
20241218,094800,115718540,3875,3875,3875,3875,0
20241218,094700,115718540,3875,3875,3875,3875,111
20241218,094600,115288415,3875,3875,3875,3875,4
20241218,094500,115272915,3875,3875,3875,3875,4
20241218,094400,115257415,3880,3880,3880,3880,2
20241218,094300,115249655,3880,3880,3880,3880,12
20241218,094200,115203095,3890,3890,3890,3890,4
20241218,094100,115187535,3890,3875,3890,3875,2
20241218,094000,115179770,3890,3890,3890,3875,6
20241218,093900,115156460,3890,3890,3890,3890,8
20241218,093800,115125340,3865,3865,3865,3865,0
20241218,093700,115125340,3865,3890,3895,3865,3161
20241218,093600,102905590,3875,3895,3895,3875,6200
20241218,093500,78871065,3895,3895,3895,3895,19
20241218,093400,78797060,3880,3900,3900,3880,1144
20241218,093300,74350860,3890,3905,3905,3890,6947
20241218,093200,47281575,3905,3905,3905,3905,0
20241218,093100,47281575,3905,3905,3905,3905,5
20241218,093000,47262050,3905,3905,3910,3905,31
20241218,092900,47140865,3900,3900,3900,3900,256
20241218,092800,46142465,3900,3900,3900,3900,0
20241218,092700,46142465,3900,3905,3905,3900,1221
20241218,092600,41379655,3920,3905,3920,3905,92
20241218,092500,41019270,3905,3905,3905,3905,0
20241218,092400,41019270,3905,3905,3905,3905,0
20241218,092300,41019270,3905,3905,3905,3905,0
20241218,092200,41019270,3905,3905,3905,3905,0
20241218,092100,41019270,3905,3905,3905,3905,435
20241218,092000,39320595,3925,3915,3925,3905,5503
20241218,091900,17806055,3915,3930,3930,3915,8
20241218,091800,17774705,3930,3915,3930,3915,804
20241218,091700,14618960,3925,3920,3925,3905,1264
20241218,091600,9664950,3920,3920,3920,3920,0
20241218,091500,9664950,3920,3920,3920,3920,0
20241218,091400,9664950,3920,3920,3920,3920,0
20241218,091300,9664950,3920,3920,3920,3920,0
20241218,091200,9664950,3920,3915,3920,3915,2174
20241218,091100,1149905,3915,3915,3915,3915,1
20241218,091000,1145990,3905,3910,3910,3905,40
20241218,090900,989640,3915,3915,3915,3915,0
20241218,090800,989640,3915,3910,3915,3910,6
20241218,090700,966170,3915,3915,3915,3915,10
20241218,090600,927020,3915,3900,3915,3900,31
20241218,090500,805810,3905,3905,3905,3905,0
20241218,090400,805810,3905,3885,3905,3885,54
20241218,090300,595960,3890,3890,3890,3890,101
20241218,090200,203070,3905,3905,3905,3905,2
20241218,090100,195260,3910,3905,3910,3905,34
20241218,090000,62485,3910,3905,3910,3905,16