KissMeData/246720/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,205400,48017930,4650,4650,4650,4650,1
20241218,205300,48017930,4650,4650,4650,4650,0
20241218,205200,48017930,4650,4650,4650,4650,0
20241218,205100,48017930,4650,4650,4650,4650,0
20241218,205000,48017930,4650,4650,4650,4650,0
20241218,204900,48017930,4650,4650,4650,4650,0
20241218,204800,48017930,4650,4650,4650,4650,0
20241218,204700,48017930,4650,4650,4650,4650,0
20241218,204600,48017930,4650,4650,4650,4650,0
20241218,204500,48017930,4650,4650,4650,4650,0
20241218,204400,48017930,4650,4650,4650,4650,0
20241218,204300,48017930,4650,4650,4650,4650,0
20241218,204200,48017930,4650,4650,4650,4650,0
20241218,204100,48017930,4650,4650,4650,4650,0
20241218,204000,48017930,4650,4650,4650,4650,0
20241218,203900,48017930,4650,4650,4650,4650,0
20241218,203800,48017930,4650,4650,4650,4650,0
20241218,203700,48017930,4650,4650,4650,4650,0
20241218,203600,48017930,4650,4650,4650,4650,0
20241218,203500,48017930,4650,4650,4650,4650,0
20241218,203400,48017930,4650,4650,4650,4650,0
20241218,203300,48017930,4650,4650,4650,4650,0
20241218,203200,48017930,4650,4650,4650,4650,0
20241218,203100,48017930,4650,4650,4650,4650,0
20241218,203000,48017930,4650,4650,4650,4650,0
20241218,202900,48017930,4650,4650,4650,4650,0
20241218,202800,48017930,4650,4650,4650,4650,0
20241218,202700,48017930,4650,4650,4650,4650,0
20241218,202600,48017930,4650,4650,4650,4650,0
20241218,202500,48017930,4650,4650,4650,4650,0
20241218,202400,48017930,4650,4650,4650,4650,1
20241218,202300,48017930,4650,4650,4650,4650,0
20241218,202200,48017930,4650,4650,4650,4650,0
20241218,202100,48017930,4650,4650,4650,4650,0
20241218,202000,48017930,4650,4650,4650,4650,0
20241218,201900,48017930,4650,4650,4650,4650,0
20241218,201800,48017930,4650,4650,4650,4650,0
20241218,201700,48017930,4650,4650,4650,4650,0
20241218,201600,48017930,4650,4650,4650,4650,0
20241218,201500,48017930,4650,4650,4650,4650,0
20241218,201400,48017930,4650,4650,4650,4650,0
20241218,201300,48017930,4650,4650,4650,4650,0
20241218,201200,48017930,4650,4650,4650,4650,0
20241218,201100,48017930,4650,4650,4650,4650,0
20241218,201000,48017930,4650,4650,4650,4650,0
20241218,200900,48017930,4650,4650,4650,4650,0
20241218,200800,48017930,4650,4650,4650,4650,0
20241218,200700,48017930,4650,4650,4650,4650,0
20241218,200600,48017930,4650,4650,4650,4650,0
20241218,200500,48017930,4650,4650,4650,4650,0
20241218,200400,48017930,4650,4650,4650,4650,0
20241218,200300,48017930,4650,4650,4650,4650,0
20241218,200200,48017930,4650,4650,4650,4650,0
20241218,200100,48017930,4650,4650,4650,4650,0
20241218,200000,48017930,4650,4650,4650,4650,0
20241218,195900,48017930,4650,4650,4650,4650,0
20241218,195800,48017930,4650,4650,4650,4650,0
20241218,195700,48017930,4650,4650,4650,4650,0
20241218,195600,48017930,4650,4650,4650,4650,0
20241218,195500,48017930,4650,4650,4650,4650,0
20241218,195400,48017930,4650,4650,4650,4650,1
20241218,195300,48017930,4650,4650,4650,4650,0
20241218,195200,48017930,4650,4650,4650,4650,0
20241218,195100,48017930,4650,4650,4650,4650,0
20241218,195000,48017930,4650,4650,4650,4650,0
20241218,194900,48017930,4650,4650,4650,4650,0
20241218,194800,48017930,4650,4650,4650,4650,0
20241218,194700,48017930,4650,4650,4650,4650,0
20241218,194600,48017930,4650,4650,4650,4650,0
20241218,194500,48017930,4650,4650,4650,4650,0
20241218,194400,48017930,4650,4650,4650,4650,0
20241218,194300,48017930,4650,4650,4650,4650,0
20241218,194200,48017930,4650,4650,4650,4650,0
20241218,194100,48017930,4650,4650,4650,4650,0
20241218,194000,48017930,4650,4650,4650,4650,0
20241218,193900,48017930,4650,4650,4650,4650,0
20241218,193800,48017930,4650,4650,4650,4650,0
20241218,193700,48017930,4650,4650,4650,4650,0
20241218,193600,48017930,4650,4650,4650,4650,0
20241218,193500,48017930,4650,4650,4650,4650,0
20241218,193400,48017930,4650,4650,4650,4650,0
20241218,193300,48017930,4650,4650,4650,4650,0
20241218,193200,48017930,4650,4650,4650,4650,0
20241218,193100,48017930,4650,4650,4650,4650,0
20241218,193000,48017930,4650,4650,4650,4650,0
20241218,192900,48017930,4650,4650,4650,4650,0
20241218,192800,48017930,4650,4650,4650,4650,0
20241218,192700,48017930,4650,4650,4650,4650,0
20241218,192600,48017930,4650,4650,4650,4650,0
20241218,192500,48017930,4650,4650,4650,4650,0
20241218,192400,48017930,4650,4650,4650,4650,1
20241218,192300,48017930,4650,4650,4650,4650,0
20241218,192200,48017930,4650,4650,4650,4650,0
20241218,192100,48017930,4650,4650,4650,4650,0
20241218,192000,48017930,4650,4650,4650,4650,0
20241218,191900,48017930,4650,4650,4650,4650,0
20241218,191800,48017930,4650,4650,4650,4650,0
20241218,191700,48017930,4650,4650,4650,4650,0
20241218,191600,48017930,4650,4650,4650,4650,0
20241218,191500,48017930,4650,4650,4650,4650,0
20241218,191400,48017930,4650,4650,4650,4650,0
20241218,191300,48017930,4650,4650,4650,4650,0
20241218,191200,48017930,4650,4650,4650,4650,0
20241218,191100,48017930,4650,4650,4650,4650,0
20241218,191000,48017930,4650,4650,4650,4650,0
20241218,190900,48017930,4650,4650,4650,4650,0
20241218,190800,48017930,4650,4650,4650,4650,0
20241218,190700,48017930,4650,4650,4650,4650,0
20241218,190600,48017930,4650,4650,4650,4650,0
20241218,190500,48017930,4650,4650,4650,4650,0
20241218,190400,48017930,4650,4650,4650,4650,0
20241218,190300,48017930,4650,4650,4650,4650,0
20241218,190200,48017930,4650,4650,4650,4650,0
20241218,190100,48017930,4650,4650,4650,4650,0
20241218,190000,48017930,4650,4650,4650,4650,0
20241218,185900,48017930,4650,4650,4650,4650,0
20241218,185800,48017930,4650,4650,4650,4650,0
20241218,185700,48017930,4650,4650,4650,4650,0
20241218,185600,48017930,4650,4650,4650,4650,0
20241218,185500,48017930,4650,4650,4650,4650,0
20241218,185400,48017930,4650,4650,4650,4650,1
20241218,185300,48017930,4650,4650,4650,4650,0
20241218,185200,48017930,4650,4650,4650,4650,0
20241218,185100,48017930,4650,4650,4650,4650,0
20241218,185000,48017930,4650,4650,4650,4650,0
20241218,184900,48017930,4650,4650,4650,4650,0
20241218,184800,48017930,4650,4650,4650,4650,0
20241218,184700,48017930,4650,4650,4650,4650,0
20241218,184600,48017930,4650,4650,4650,4650,0
20241218,184500,48017930,4650,4650,4650,4650,0
20241218,184400,48017930,4650,4650,4650,4650,0
20241218,184300,48017930,4650,4650,4650,4650,0
20241218,184200,48017930,4650,4650,4650,4650,0
20241218,184100,48017930,4650,4650,4650,4650,0
20241218,184000,48017930,4650,4650,4650,4650,0
20241218,183900,48017930,4650,4650,4650,4650,0
20241218,183800,48017930,4650,4650,4650,4650,0
20241218,183700,48017930,4650,4650,4650,4650,0
20241218,183600,48017930,4650,4650,4650,4650,0
20241218,183500,48017930,4650,4650,4650,4650,0
20241218,183400,48017930,4650,4650,4650,4650,0
20241218,183300,48017930,4650,4650,4650,4650,0
20241218,183200,48017930,4650,4650,4650,4650,0
20241218,183100,48017930,4650,4650,4650,4650,0
20241218,183000,48017930,4650,4650,4650,4650,0
20241218,182900,48017930,4650,4650,4650,4650,0
20241218,182800,48017930,4650,4650,4650,4650,0
20241218,182700,48017930,4650,4650,4650,4650,0
20241218,182600,48017930,4650,4650,4650,4650,0
20241218,182500,48017930,4650,4650,4650,4650,0
20241218,182400,48017930,4650,4650,4650,4650,1
20241218,182300,48017930,4650,4650,4650,4650,0
20241218,182200,48017930,4650,4650,4650,4650,0
20241218,182100,48017930,4650,4650,4650,4650,0
20241218,182000,48017930,4650,4650,4650,4650,0
20241218,181900,48017930,4650,4650,4650,4650,0
20241218,181800,48017930,4650,4650,4650,4650,0
20241218,181700,48017930,4650,4650,4650,4650,0
20241218,181600,48017930,4650,4650,4650,4650,0
20241218,181500,48017930,4650,4650,4650,4650,0
20241218,181400,48017930,4650,4650,4650,4650,0
20241218,181300,48017930,4650,4650,4650,4650,0
20241218,181200,48017930,4650,4650,4650,4650,0
20241218,181100,48017930,4650,4650,4650,4650,0
20241218,181000,48017930,4650,4650,4650,4650,0
20241218,180900,48017930,4650,4650,4650,4650,0
20241218,180800,48017930,4650,4650,4650,4650,0
20241218,180700,48017930,4650,4650,4650,4650,0
20241218,180600,48017930,4650,4650,4650,4650,0
20241218,180500,48017930,4650,4650,4650,4650,0
20241218,180400,48017930,4650,4650,4650,4650,0
20241218,180300,48017930,4650,4650,4650,4650,0
20241218,180200,48017930,4650,4650,4650,4650,0
20241218,180100,48017930,4650,4650,4650,4650,0
20241218,180000,48017930,4650,4650,4650,4650,0
20241218,175900,48017930,4650,4650,4650,4650,0
20241218,175800,48017930,4650,4650,4650,4650,0
20241218,175700,48017930,4650,4650,4650,4650,0
20241218,175600,48017930,4650,4650,4650,4650,0
20241218,175500,48017930,4650,4650,4650,4650,0
20241218,175400,48017930,4650,4650,4650,4650,1
20241218,175300,48017930,4650,4650,4650,4650,0
20241218,175200,48017930,4650,4650,4650,4650,0
20241218,175100,48017930,4650,4650,4650,4650,0
20241218,175000,48017930,4650,4650,4650,4650,0
20241218,174900,48017930,4650,4650,4650,4650,0
20241218,174800,48017930,4650,4650,4650,4650,0
20241218,174700,48017930,4650,4650,4650,4650,0
20241218,174600,48017930,4650,4650,4650,4650,0
20241218,174500,48017930,4650,4650,4650,4650,0
20241218,174400,48017930,4650,4650,4650,4650,0
20241218,174300,48017930,4650,4650,4650,4650,0
20241218,174200,48017930,4650,4650,4650,4650,0
20241218,174100,48017930,4650,4650,4650,4650,0
20241218,174000,48017930,4650,4650,4650,4650,0
20241218,173900,48017930,4650,4650,4650,4650,0
20241218,173800,48017930,4650,4650,4650,4650,0
20241218,173700,48017930,4650,4650,4650,4650,0
20241218,173600,48017930,4650,4650,4650,4650,0
20241218,173500,48017930,4650,4650,4650,4650,0
20241218,173400,48017930,4650,4650,4650,4650,0
20241218,173300,48017930,4650,4650,4650,4650,0
20241218,173200,48017930,4650,4650,4650,4650,0
20241218,173100,48017930,4650,4650,4650,4650,0
20241218,173000,48017930,4650,4650,4650,4650,0
20241218,172900,48017930,4650,4650,4650,4650,0
20241218,172800,48017930,4650,4650,4650,4650,0
20241218,172700,48017930,4650,4650,4650,4650,0
20241218,172600,48017930,4650,4650,4650,4650,0
20241218,172500,48017930,4650,4650,4650,4650,0
20241218,172400,48017930,4650,4650,4650,4650,1
20241218,172300,48017930,4650,4650,4650,4650,0
20241218,172200,48017930,4650,4650,4650,4650,0
20241218,172100,48017930,4650,4650,4650,4650,0
20241218,172000,48017930,4650,4650,4650,4650,0
20241218,171900,48017930,4650,4650,4650,4650,0
20241218,171800,48017930,4650,4650,4650,4650,0
20241218,171700,48017930,4650,4650,4650,4650,0
20241218,171600,48017930,4650,4650,4650,4650,0
20241218,171500,48017930,4650,4650,4650,4650,0
20241218,171400,48017930,4650,4650,4650,4650,0
20241218,171300,48017930,4650,4650,4650,4650,0
20241218,171200,48017930,4650,4650,4650,4650,0
20241218,171100,48017930,4650,4650,4650,4650,0
20241218,171000,48017930,4650,4650,4650,4650,0
20241218,170900,48017930,4650,4650,4650,4650,0
20241218,170800,48017930,4650,4650,4650,4650,0
20241218,170700,48017930,4650,4650,4650,4650,0
20241218,170600,48017930,4650,4650,4650,4650,0
20241218,170500,48017930,4650,4650,4650,4650,0
20241218,170400,48017930,4650,4650,4650,4650,0
20241218,170300,48017930,4650,4650,4650,4650,0
20241218,170200,48017930,4650,4650,4650,4650,0
20241218,170100,48017930,4650,4650,4650,4650,0
20241218,170000,48017930,4650,4650,4650,4650,0
20241218,165900,48017930,4650,4650,4650,4650,0
20241218,165800,48017930,4650,4650,4650,4650,0
20241218,165700,48017930,4650,4650,4650,4650,0
20241218,165600,48017930,4650,4650,4650,4650,0
20241218,165500,48017930,4650,4650,4650,4650,0
20241218,165400,48017930,4650,4650,4650,4650,1
20241218,165300,48017930,4650,4650,4650,4650,0
20241218,165200,48017930,4650,4650,4650,4650,0
20241218,165100,48017930,4650,4650,4650,4650,0
20241218,165000,48017930,4650,4650,4650,4650,0
20241218,164900,48017930,4650,4650,4650,4650,0
20241218,164800,48017930,4650,4650,4650,4650,0
20241218,164700,48017930,4650,4650,4650,4650,0
20241218,164600,48017930,4650,4650,4650,4650,0
20241218,164500,48017930,4650,4650,4650,4650,0
20241218,164400,48017930,4650,4650,4650,4650,0
20241218,164300,48017930,4650,4650,4650,4650,0
20241218,164200,48017930,4650,4650,4650,4650,0
20241218,164100,48017930,4650,4650,4650,4650,0
20241218,164000,48017930,4650,4650,4650,4650,0
20241218,163900,48017930,4650,4650,4650,4650,0
20241218,163800,48017930,4650,4650,4650,4650,0
20241218,163700,48017930,4650,4650,4650,4650,0
20241218,163600,48017930,4650,4650,4650,4650,0
20241218,163500,48017930,4650,4650,4650,4650,0
20241218,163400,48017930,4650,4650,4650,4650,0
20241218,163300,48017930,4650,4650,4650,4650,0
20241218,163200,48017930,4650,4650,4650,4650,0
20241218,163100,48017930,4650,4650,4650,4650,0
20241218,163000,48017930,4650,4650,4650,4650,0
20241218,162900,48017930,4650,4650,4650,4650,0
20241218,162800,48017930,4650,4650,4650,4650,0
20241218,162700,48017930,4650,4650,4650,4650,0
20241218,162600,48017930,4650,4650,4650,4650,0
20241218,162500,48017930,4650,4650,4650,4650,0
20241218,162400,48017930,4650,4650,4650,4650,1
20241218,162300,48017930,4650,4650,4650,4650,0
20241218,162200,48017930,4650,4650,4650,4650,0
20241218,162100,48017930,4650,4650,4650,4650,0
20241218,162000,48017930,4650,4650,4650,4650,0
20241218,161900,48017930,4650,4650,4650,4650,0
20241218,161800,48017930,4650,4650,4650,4650,0
20241218,161700,48017930,4650,4650,4650,4650,0
20241218,161600,48017930,4650,4650,4650,4650,0
20241218,161500,48017930,4650,4650,4650,4650,0
20241218,161400,48017930,4650,4650,4650,4650,0
20241218,161300,48017930,4650,4650,4650,4650,0
20241218,161200,48017930,4650,4650,4650,4650,0
20241218,161100,48017930,4650,4650,4650,4650,0
20241218,161000,48017930,4650,4650,4650,4650,0
20241218,160900,48017930,4650,4650,4650,4650,0
20241218,160800,48017930,4650,4650,4650,4650,0
20241218,160700,48017930,4650,4650,4650,4650,0
20241218,160600,48017930,4650,4650,4650,4650,0
20241218,160500,48017930,4650,4650,4650,4650,0
20241218,160400,48017930,4650,4650,4650,4650,0
20241218,160300,48017930,4650,4650,4650,4650,0
20241218,160200,48017930,4650,4650,4650,4650,0
20241218,160100,48017930,4650,4650,4650,4650,0
20241218,160000,48017930,4650,4650,4650,4650,0
20241218,155900,48017930,4650,4650,4650,4650,0
20241218,155800,48017930,4650,4650,4650,4650,0
20241218,155700,48017930,4650,4650,4650,4650,0
20241218,155600,48017930,4650,4650,4650,4650,0
20241218,155500,48017930,4650,4650,4650,4650,0
20241218,155400,48017930,4650,4650,4650,4650,1
20241218,155300,48017930,4650,4650,4650,4650,0
20241218,155200,48017930,4650,4650,4650,4650,0
20241218,155100,48017930,4650,4650,4650,4650,0
20241218,155000,48017930,4650,4650,4650,4650,0
20241218,154900,48017930,4650,4650,4650,4650,0
20241218,154800,48017930,4650,4650,4650,4650,0
20241218,154700,48017930,4650,4650,4650,4650,0
20241218,154600,48017930,4650,4650,4650,4650,0
20241218,154500,48017930,4650,4650,4650,4650,0
20241218,154400,48017930,4650,4650,4650,4650,0
20241218,154300,48017930,4650,4650,4650,4650,0
20241218,154200,48017930,4650,4650,4650,4650,0
20241218,154100,48017930,4650,4650,4650,4650,0
20241218,154000,48017930,4650,4650,4650,4650,0
20241218,153900,48017930,4650,4650,4650,4650,0
20241218,153800,48017930,4650,4650,4650,4650,0
20241218,153700,48017930,4650,4650,4650,4650,0
20241218,153600,48017930,4650,4650,4650,4650,0
20241218,153500,48017930,4650,4650,4650,4650,0
20241218,153400,48017930,4650,4650,4650,4650,0
20241218,153300,48017930,4650,4650,4650,4650,0
20241218,153200,48017930,4650,4650,4650,4650,0
20241218,153100,48017930,4650,4650,4650,4650,0
20241218,153000,48017930,4650,4650,4650,4650,1
20241218,152900,48013280,4650,4650,4650,4650,0
20241218,152800,48013280,4650,4650,4650,4650,0
20241218,152700,48013280,4650,4650,4650,4650,0
20241218,152600,48013280,4650,4650,4650,4650,0
20241218,152500,48013280,4650,4650,4650,4650,0
20241218,152400,48013280,4650,4650,4650,4650,0
20241218,152300,48013280,4650,4650,4650,4650,0
20241218,152200,48013280,4650,4650,4650,4650,0
20241218,152100,48013280,4650,4650,4650,4650,0
20241218,152000,48013280,4650,4650,4650,4650,0
20241218,151900,48013280,4650,4650,4650,4650,0
20241218,151800,48013280,4650,4645,4650,4645,382
20241218,151700,46238385,4645,4645,4645,4645,286
20241218,151600,44909915,4640,4640,4640,4640,302
20241218,151500,43508635,4640,4635,4640,4635,20
20241218,151400,43415930,4635,4635,4635,4635,0
20241218,151300,43415930,4635,4635,4635,4635,0
20241218,151200,43415930,4635,4635,4635,4635,1
20241218,151100,43411295,4635,4635,4635,4635,0
20241218,151000,43411295,4635,4635,4635,4635,1
20241218,150900,43406660,4600,4600,4600,4600,40
20241218,150800,43222660,4635,4635,4635,4635,0
20241218,150700,43222660,4635,4635,4635,4635,0
20241218,150600,43222660,4635,4635,4635,4635,1
20241218,150500,43218025,4640,4640,4640,4640,0
20241218,150400,43218025,4640,4640,4640,4640,0
20241218,150300,43218025,4640,4640,4640,4640,100
20241218,150200,42754025,4640,4640,4640,4640,0
20241218,150100,42754025,4640,4640,4640,4640,0
20241218,150000,42754025,4640,4635,4640,4635,8
20241218,145900,42716940,4635,4635,4635,4635,0
20241218,145800,42716940,4635,4635,4635,4635,0
20241218,145700,42716940,4635,4635,4635,4635,0
20241218,145600,42716940,4635,4640,4640,4625,32
20241218,145500,42568630,4640,4640,4640,4640,108
20241218,145400,42067510,4640,4640,4640,4640,0
20241218,145300,42067510,4640,4640,4640,4640,0
20241218,145200,42067510,4640,4640,4640,4640,0
20241218,145100,42067510,4640,4640,4640,4640,0
20241218,145000,42067510,4640,4640,4640,4640,0
20241218,144900,42067510,4640,4640,4640,4640,0
20241218,144800,42067510,4640,4625,4640,4625,405
20241218,144700,40194370,4640,4640,4640,4640,0
20241218,144600,40194370,4640,4640,4640,4640,0
20241218,144500,40194370,4640,4640,4640,4640,0
20241218,144400,40194370,4640,4640,4640,4640,0
20241218,144300,40194370,4640,4640,4640,4640,0
20241218,144200,40194370,4640,4640,4640,4640,0
20241218,144100,40194370,4640,4640,4640,4640,0
20241218,144000,40194370,4640,4635,4640,4635,6
20241218,143900,40166555,4640,4640,4640,4640,0
20241218,143800,40166555,4640,4640,4640,4640,0
20241218,143700,40166555,4640,4640,4640,4640,0
20241218,143600,40166555,4640,4640,4640,4640,0
20241218,143500,40166555,4640,4640,4640,4640,0
20241218,143400,40166555,4640,4640,4640,4640,0
20241218,143300,40166555,4640,4640,4640,4640,0
20241218,143200,40166555,4640,4640,4640,4640,0
20241218,143100,40166555,4640,4640,4640,4640,0
20241218,143000,40166555,4640,4640,4640,4640,0
20241218,142900,40166555,4640,4640,4640,4640,0
20241218,142800,40166555,4640,4640,4640,4640,0
20241218,142700,40166555,4640,4640,4640,4640,0
20241218,142600,40166555,4640,4640,4640,4640,0
20241218,142500,40166555,4640,4640,4640,4640,0
20241218,142400,40166555,4640,4640,4640,4640,0
20241218,142300,40166555,4640,4640,4640,4640,0
20241218,142200,40166555,4640,4640,4640,4640,0
20241218,142100,40166555,4640,4640,4640,4640,1
20241218,142000,40161915,4640,4630,4640,4630,10
20241218,141900,40115560,4630,4630,4630,4630,1
20241218,141800,40110930,4590,4605,4605,4590,50
20241218,141700,39880900,4635,4635,4635,4635,0
20241218,141600,39880900,4635,4635,4635,4635,0
20241218,141500,39880900,4635,4635,4635,4635,0
20241218,141400,39880900,4635,4635,4635,4635,0
20241218,141300,39880900,4635,4635,4635,4635,0
20241218,141200,39880900,4635,4635,4635,4635,1
20241218,141100,39876265,4605,4605,4605,4605,40
20241218,141000,39692065,4640,4640,4640,4640,0
20241218,140900,39692065,4640,4640,4640,4640,0
20241218,140800,39692065,4640,4640,4640,4640,0
20241218,140700,39692065,4640,4640,4640,4640,0
20241218,140600,39692065,4640,4640,4640,4640,0
20241218,140500,39692065,4640,4640,4640,4640,1
20241218,140400,39687425,4635,4630,4635,4630,20
20241218,140300,39594805,4605,4640,4640,4605,18
20241218,140200,39511850,4635,4625,4635,4625,14
20241218,140100,39447025,4625,4625,4625,4625,0
20241218,140000,39447025,4625,4625,4625,4625,0
20241218,135900,39447025,4625,4625,4625,4625,0
20241218,135800,39447025,4625,4620,4625,4620,3
20241218,135700,39433160,4620,4620,4620,4620,0
20241218,135600,39433160,4620,4620,4620,4620,0
20241218,135500,39433160,4620,4620,4620,4620,0
20241218,135400,39433160,4620,4620,4620,4620,0
20241218,135300,39433160,4620,4620,4620,4620,50
20241218,135200,39202160,4620,4620,4620,4620,0
20241218,135100,39202160,4620,4620,4620,4620,0
20241218,135000,39202160,4620,4610,4620,4610,3801
20241218,134900,21679540,4620,4620,4620,4620,1
20241218,134800,21674920,4620,4620,4620,4620,0
20241218,134700,21674920,4620,4620,4620,4620,21
20241218,134600,21577900,4630,4630,4630,4630,0
20241218,134500,21577900,4630,4630,4630,4630,0
20241218,134400,21577900,4630,4630,4630,4630,0
20241218,134300,21577900,4630,4630,4630,4630,0
20241218,134200,21577900,4630,4630,4630,4630,0
20241218,134100,21577900,4630,4630,4630,4630,0
20241218,134000,21577900,4630,4630,4630,4630,0
20241218,133900,21577900,4630,4630,4630,4630,0
20241218,133800,21577900,4630,4630,4630,4630,0
20241218,133700,21577900,4630,4630,4630,4630,0
20241218,133600,21577900,4630,4630,4630,4630,0
20241218,133500,21577900,4630,4630,4630,4630,0
20241218,133400,21577900,4630,4630,4630,4630,0
20241218,133300,21577900,4630,4630,4630,4630,0
20241218,133200,21577900,4630,4630,4630,4630,0
20241218,133100,21577900,4630,4630,4630,4630,0
20241218,133000,21577900,4630,4630,4630,4630,0
20241218,132900,21577900,4630,4630,4630,4630,0
20241218,132800,21577900,4630,4630,4630,4630,0
20241218,132700,21577900,4630,4630,4630,4630,0
20241218,132600,21577900,4630,4630,4630,4630,1
20241218,132500,21573270,4600,4600,4600,4600,0
20241218,132400,21573270,4600,4600,4600,4600,74
20241218,132300,21232870,4645,4645,4645,4645,0
20241218,132200,21232870,4645,4645,4645,4645,0
20241218,132100,21232870,4645,4645,4645,4645,0
20241218,132000,21232870,4645,4645,4645,4645,1
20241218,131900,21228225,4640,4640,4640,4640,2
20241218,131800,21218945,4640,4640,4640,4640,0
20241218,131700,21218945,4640,4640,4640,4640,8
20241218,131600,21181825,4645,4630,4645,4630,24
20241218,131500,21070560,4645,4645,4645,4645,0
20241218,131400,21070560,4645,4645,4645,4645,0
20241218,131300,21070560,4645,4645,4645,4645,0
20241218,131200,21070560,4645,4645,4645,4645,0
20241218,131100,21070560,4645,4645,4645,4645,0
20241218,131000,21070560,4645,4645,4645,4645,0
20241218,130900,21070560,4645,4625,4645,4625,30
20241218,130800,20931475,4645,4645,4645,4645,0
20241218,130700,20931475,4645,4645,4645,4645,0
20241218,130600,20931475,4645,4645,4645,4645,0
20241218,130500,20931475,4645,4645,4645,4645,0
20241218,130400,20931475,4645,4645,4645,4645,0
20241218,130300,20931475,4645,4645,4645,4645,0
20241218,130200,20931475,4645,4645,4645,4645,0
20241218,130100,20931475,4645,4645,4645,4645,0
20241218,130000,20931475,4645,4645,4645,4645,0
20241218,125900,20931475,4645,4645,4645,4645,0
20241218,125800,20931475,4645,4645,4645,4645,0
20241218,125700,20931475,4645,4645,4645,4645,0
20241218,125600,20931475,4645,4645,4645,4645,0
20241218,125500,20931475,4645,4645,4645,4645,0
20241218,125400,20931475,4645,4645,4645,4645,0
20241218,125300,20931475,4645,4645,4645,4645,0
20241218,125200,20931475,4645,4645,4645,4645,0
20241218,125100,20931475,4645,4645,4645,4645,0
20241218,125000,20931475,4645,4645,4645,4645,0
20241218,124900,20931475,4645,4645,4645,4645,0
20241218,124800,20931475,4645,4645,4645,4645,0
20241218,124700,20931475,4645,4645,4645,4645,0
20241218,124600,20931475,4645,4645,4645,4645,0
20241218,124500,20931475,4645,4645,4645,4645,0
20241218,124400,20931475,4645,4645,4645,4645,0
20241218,124300,20931475,4645,4645,4645,4645,0
20241218,124200,20931475,4645,4645,4645,4645,0
20241218,124100,20931475,4645,4645,4645,4645,0
20241218,124000,20931475,4645,4645,4645,4645,0
20241218,123900,20931475,4645,4645,4645,4645,0
20241218,123800,20931475,4645,4640,4645,4640,30
20241218,123700,20792270,4640,4640,4640,4640,0
20241218,123600,20792270,4640,4635,4640,4635,5
20241218,123500,20769090,4630,4590,4630,4590,172
20241218,123400,19975420,4625,4625,4625,4625,0
20241218,123300,19975420,4625,4625,4625,4625,0
20241218,123200,19975420,4625,4625,4625,4625,0
20241218,123100,19975420,4625,4625,4625,4625,0
20241218,123000,19975420,4625,4625,4625,4625,0
20241218,122900,19975420,4625,4625,4625,4625,0
20241218,122800,19975420,4625,4625,4625,4625,0
20241218,122700,19975420,4625,4625,4625,4625,0
20241218,122600,19975420,4625,4625,4625,4625,0
20241218,122500,19975420,4625,4625,4625,4625,0
20241218,122400,19975420,4625,4625,4625,4625,0
20241218,122300,19975420,4625,4625,4625,4625,0
20241218,122200,19975420,4625,4625,4625,4625,0
20241218,122100,19975420,4625,4625,4625,4625,0
20241218,122000,19975420,4625,4625,4625,4625,0
20241218,121900,19975420,4625,4625,4625,4625,0
20241218,121800,19975420,4625,4625,4625,4625,0
20241218,121700,19975420,4625,4625,4625,4625,0
20241218,121600,19975420,4625,4625,4625,4625,0
20241218,121500,19975420,4625,4625,4625,4625,0
20241218,121400,19975420,4625,4625,4625,4625,0
20241218,121300,19975420,4625,4625,4625,4625,0
20241218,121200,19975420,4625,4625,4625,4625,0
20241218,121100,19975420,4625,4625,4625,4625,0
20241218,121000,19975420,4625,4625,4625,4625,0
20241218,120900,19975420,4625,4625,4625,4625,0
20241218,120800,19975420,4625,4625,4625,4625,0
20241218,120700,19975420,4625,4625,4625,4625,0
20241218,120600,19975420,4625,4625,4625,4625,0
20241218,120500,19975420,4625,4625,4625,4625,0
20241218,120400,19975420,4625,4625,4625,4625,0
20241218,120300,19975420,4625,4625,4625,4625,0
20241218,120200,19975420,4625,4625,4625,4625,1
20241218,120100,19970795,4540,4540,4540,4540,73
20241218,120000,19639375,4540,4550,4550,4540,194
20241218,115900,18757985,4550,4550,4550,4550,16
20241218,115800,18685185,4550,4550,4550,4550,120
20241218,115700,18139185,4550,4550,4550,4550,236
20241218,115600,17065385,4550,4560,4560,4550,246
20241218,115500,15945455,4560,4590,4590,4560,424
20241218,115400,14009195,4610,4615,4615,4610,30
20241218,115300,13870795,4640,4640,4640,4640,0
20241218,115200,13870795,4640,4640,4640,4640,0
20241218,115100,13870795,4640,4640,4640,4640,0
20241218,115000,13870795,4640,4640,4640,4640,0
20241218,114900,13870795,4640,4640,4640,4640,1
20241218,114800,13866155,4620,4625,4625,4620,37
20241218,114700,13695040,4640,4640,4640,4640,0
20241218,114600,13695040,4640,4640,4640,4640,0
20241218,114500,13695040,4640,4640,4640,4640,190
20241218,114400,12813440,4645,4645,4645,4645,0
20241218,114300,12813440,4645,4645,4645,4645,0
20241218,114200,12813440,4645,4640,4645,4640,257
20241218,114100,11620955,4640,4640,4640,4640,0
20241218,114000,11620955,4640,4640,4640,4640,0
20241218,113900,11620955,4640,4640,4640,4640,0
20241218,113800,11620955,4640,4640,4640,4640,0
20241218,113700,11620955,4640,4640,4640,4640,0
20241218,113600,11620955,4640,4640,4640,4640,0
20241218,113500,11620955,4640,4640,4640,4640,0
20241218,113400,11620955,4640,4640,4640,4640,0
20241218,113300,11620955,4640,4640,4640,4640,0
20241218,113200,11620955,4640,4640,4640,4640,0
20241218,113100,11620955,4640,4640,4640,4640,0
20241218,113000,11620955,4640,4640,4640,4640,0
20241218,112900,11620955,4640,4640,4640,4640,0
20241218,112800,11620955,4640,4640,4640,4640,0
20241218,112700,11620955,4640,4640,4640,4640,0
20241218,112600,11620955,4640,4640,4640,4640,0
20241218,112500,11620955,4640,4640,4640,4640,0
20241218,112400,11620955,4640,4640,4640,4640,0
20241218,112300,11620955,4640,4640,4640,4640,0
20241218,112200,11620955,4640,4640,4640,4640,0
20241218,112100,11620955,4640,4640,4640,4640,0
20241218,112000,11620955,4640,4640,4640,4640,0
20241218,111900,11620955,4640,4640,4640,4640,0
20241218,111800,11620955,4640,4640,4640,4640,0
20241218,111700,11620955,4640,4640,4640,4640,0
20241218,111600,11620955,4640,4640,4640,4640,0
20241218,111500,11620955,4640,4640,4640,4640,0
20241218,111400,11620955,4640,4640,4640,4640,0
20241218,111300,11620955,4640,4640,4640,4640,0
20241218,111200,11620955,4640,4640,4640,4640,0
20241218,111100,11620955,4640,4640,4640,4640,0
20241218,111000,11620955,4640,4640,4640,4640,0
20241218,110900,11620955,4640,4640,4640,4640,0
20241218,110800,11620955,4640,4640,4640,4640,0
20241218,110700,11620955,4640,4640,4640,4640,0
20241218,110600,11620955,4640,4640,4640,4640,0
20241218,110500,11620955,4640,4640,4640,4640,0
20241218,110400,11620955,4640,4640,4640,4640,0
20241218,110300,11620955,4640,4640,4640,4640,0
20241218,110200,11620955,4640,4640,4640,4640,0
20241218,110100,11620955,4640,4640,4640,4640,0
20241218,110000,11620955,4640,4640,4640,4640,1
20241218,105900,11616315,4625,4625,4625,4625,0
20241218,105800,11616315,4625,4625,4625,4625,79
20241218,105700,11250940,4645,4645,4645,4645,0
20241218,105600,11250940,4645,4645,4645,4645,0
20241218,105500,11250940,4645,4645,4645,4645,0
20241218,105400,11250940,4645,4645,4645,4645,0
20241218,105300,11250940,4645,4645,4645,4645,0
20241218,105200,11250940,4645,4645,4645,4645,5
20241218,105100,11227715,4640,4640,4640,4640,5
20241218,105000,11204515,4640,4640,4640,4640,0
20241218,104900,11204515,4640,4640,4640,4640,0
20241218,104800,11204515,4640,4640,4640,4640,0
20241218,104700,11204515,4640,4640,4640,4640,2
20241218,104600,11195235,4645,4645,4645,4645,0
20241218,104500,11195235,4645,4645,4645,4645,0
20241218,104400,11195235,4645,4645,4645,4645,0
20241218,104300,11195235,4645,4645,4645,4645,0
20241218,104200,11195235,4645,4645,4645,4645,0
20241218,104100,11195235,4645,4645,4645,4645,0
20241218,104000,11195235,4645,4645,4645,4645,0
20241218,103900,11195235,4645,4645,4645,4645,0
20241218,103800,11195235,4645,4645,4645,4645,0
20241218,103700,11195235,4645,4620,4645,4620,3
20241218,103600,11181350,4645,4630,4645,4630,571
20241218,103500,8537605,4630,4640,4640,4620,271
20241218,103400,7283015,4640,4640,4640,4640,1
20241218,103300,7278375,4640,4640,4640,4640,6
20241218,103200,7250535,4645,4645,4645,4645,0
20241218,103100,7250535,4645,4645,4645,4645,1
20241218,103000,7245890,4640,4635,4640,4635,260
20241218,102900,6040785,4630,4630,4630,4630,10
20241218,102800,5994485,4630,4630,4630,4630,0
20241218,102700,5994485,4630,4630,4630,4630,0
20241218,102600,5994485,4630,4630,4630,4630,0
20241218,102500,5994485,4630,4630,4630,4630,0
20241218,102400,5994485,4630,4630,4630,4630,0
20241218,102300,5994485,4630,4620,4630,4620,73
20241218,102200,5657215,4630,4630,4630,4630,88
20241218,102100,5249775,4630,4635,4635,4630,72
20241218,102000,4916115,4645,4645,4645,4645,0
20241218,101900,4916115,4645,4645,4645,4645,1
20241218,101800,4911470,4640,4640,4640,4640,0
20241218,101700,4911470,4640,4640,4640,4640,0
20241218,101600,4911470,4640,4640,4640,4640,0
20241218,101500,4911470,4640,4640,4640,4640,0
20241218,101400,4911470,4640,4640,4640,4640,7
20241218,101300,4878990,4640,4640,4640,4640,15
20241218,101200,4809390,4640,4635,4640,4635,14
20241218,101100,4744470,4640,4640,4640,4640,18
20241218,101000,4660950,4640,4640,4640,4640,5
20241218,100900,4637750,4635,4635,4635,4635,0
20241218,100800,4637750,4635,4640,4640,4635,191
20241218,100700,3752010,4640,4640,4640,4640,9
20241218,100600,3710250,4640,4640,4640,4640,0
20241218,100500,3710250,4640,4640,4640,4640,6
20241218,100400,3682410,4640,4640,4640,4640,1
20241218,100300,3677770,4645,4645,4645,4645,0
20241218,100200,3677770,4645,4645,4645,4645,0
20241218,100100,3677770,4645,4640,4645,4640,74
20241218,100000,3334405,4635,4635,4635,4635,6
20241218,095900,3306595,4640,4640,4640,4640,0
20241218,095800,3306595,4640,4640,4640,4640,0
20241218,095700,3306595,4640,4640,4640,4640,0
20241218,095600,3306595,4640,4640,4640,4640,0
20241218,095500,3306595,4640,4640,4640,4640,0
20241218,095400,3306595,4640,4640,4640,4640,0
20241218,095300,3306595,4640,4635,4640,4635,2
20241218,095200,3297320,4635,4635,4635,4635,0
20241218,095100,3297320,4635,4635,4635,4635,0
20241218,095000,3297320,4635,4635,4635,4635,4
20241218,094900,3278780,4635,4635,4635,4635,0
20241218,094800,3278780,4635,4635,4635,4635,0
20241218,094700,3278780,4635,4635,4635,4635,0
20241218,094600,3278780,4635,4635,4635,4635,49
20241218,094500,3051665,4635,4635,4635,4635,0
20241218,094400,3051665,4635,4635,4635,4635,0
20241218,094300,3051665,4635,4635,4635,4635,20
20241218,094200,2958965,4635,4635,4635,4635,3
20241218,094100,2945060,4635,4635,4635,4635,0
20241218,094000,2945060,4635,4635,4635,4635,0
20241218,093900,2945060,4635,4635,4635,4635,0
20241218,093800,2945060,4635,4635,4635,4635,1
20241218,093700,2940425,4600,4600,4600,4600,113
20241218,093600,2420625,4645,4645,4645,4645,0
20241218,093500,2420625,4645,4645,4645,4645,0
20241218,093400,2420625,4645,4645,4645,4645,0
20241218,093300,2420625,4645,4645,4645,4645,0
20241218,093200,2420625,4645,4645,4645,4645,0
20241218,093100,2420625,4645,4635,4645,4635,215
20241218,093000,1423055,4640,4640,4640,4640,0
20241218,092900,1423055,4640,4640,4640,4640,0
20241218,092800,1423055,4640,4640,4640,4640,0
20241218,092700,1423055,4640,4640,4640,4640,2
20241218,092600,1413775,4640,4640,4640,4640,7
20241218,092500,1381295,4640,4640,4640,4640,0
20241218,092400,1381295,4640,4640,4640,4640,0
20241218,092300,1381295,4640,4640,4640,4640,0
20241218,092200,1381295,4640,4635,4640,4635,19
20241218,092100,1293165,4635,4635,4635,4635,0
20241218,092000,1293165,4635,4635,4635,4635,0
20241218,091900,1293165,4635,4635,4635,4635,0
20241218,091800,1293165,4635,4635,4635,4635,6
20241218,091700,1265355,4645,4645,4645,4645,0
20241218,091600,1265355,4645,4645,4645,4645,0
20241218,091500,1265355,4645,4645,4645,4645,3
20241218,091400,1251420,4645,4645,4645,4645,0
20241218,091300,1251420,4645,4645,4645,4645,0
20241218,091200,1251420,4645,4600,4645,4600,4
20241218,091100,1232975,4645,4645,4645,4645,0
20241218,091000,1232975,4645,4645,4645,4645,0
20241218,090900,1232975,4645,4645,4645,4645,1
20241218,090800,1228330,4645,4645,4645,4645,0
20241218,090700,1228330,4645,4645,4645,4645,0
20241218,090600,1228330,4645,4645,4645,4645,1
20241218,090500,1223685,4645,4645,4645,4645,0
20241218,090400,1223685,4645,4645,4645,4645,0
20241218,090300,1223685,4645,4610,4645,4610,215
20241218,090200,232500,4650,4650,4650,4650,0
20241218,090100,232500,4650,4650,4650,4650,0
20241218,090000,232500,4650,4650,4650,4650,50