KissMeData/300080/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,210900,2323129030,19990,19990,19990,19990,1814
20241218,210800,2323129030,19990,19990,19990,19990,0
20241218,210700,2323129030,19990,19990,19990,19990,0
20241218,210600,2323129030,19990,19990,19990,19990,0
20241218,210500,2323129030,19990,19990,19990,19990,0
20241218,210400,2323129030,19990,19990,19990,19990,0
20241218,210300,2323129030,19990,19990,19990,19990,0
20241218,210200,2323129030,19990,19990,19990,19990,0
20241218,210100,2323129030,19990,19990,19990,19990,0
20241218,210000,2323129030,19990,19990,19990,19990,0
20241218,205900,2323129030,19990,19990,19990,19990,0
20241218,205800,2323129030,19990,19990,19990,19990,0
20241218,205700,2323129030,19990,19990,19990,19990,0
20241218,205600,2323129030,19990,19990,19990,19990,0
20241218,205500,2323129030,19990,19990,19990,19990,0
20241218,205400,2323129030,19990,19990,19990,19990,0
20241218,205300,2323129030,19990,19990,19990,19990,0
20241218,205200,2323129030,19990,19990,19990,19990,0
20241218,205100,2323129030,19990,19990,19990,19990,0
20241218,205000,2323129030,19990,19990,19990,19990,0
20241218,204900,2323129030,19990,19990,19990,19990,0
20241218,204800,2323129030,19990,19990,19990,19990,0
20241218,204700,2323129030,19990,19990,19990,19990,0
20241218,204600,2323129030,19990,19990,19990,19990,0
20241218,204500,2323129030,19990,19990,19990,19990,0
20241218,204400,2323129030,19990,19990,19990,19990,0
20241218,204300,2323129030,19990,19990,19990,19990,0
20241218,204200,2323129030,19990,19990,19990,19990,0
20241218,204100,2323129030,19990,19990,19990,19990,0
20241218,204000,2323129030,19990,19990,19990,19990,0
20241218,203900,2323129030,19990,19990,19990,19990,1814
20241218,203800,2323129030,19990,19990,19990,19990,0
20241218,203700,2323129030,19990,19990,19990,19990,0
20241218,203600,2323129030,19990,19990,19990,19990,0
20241218,203500,2323129030,19990,19990,19990,19990,0
20241218,203400,2323129030,19990,19990,19990,19990,0
20241218,203300,2323129030,19990,19990,19990,19990,0
20241218,203200,2323129030,19990,19990,19990,19990,0
20241218,203100,2323129030,19990,19990,19990,19990,0
20241218,203000,2323129030,19990,19990,19990,19990,0
20241218,202900,2323129030,19990,19990,19990,19990,0
20241218,202800,2323129030,19990,19990,19990,19990,0
20241218,202700,2323129030,19990,19990,19990,19990,0
20241218,202600,2323129030,19990,19990,19990,19990,0
20241218,202500,2323129030,19990,19990,19990,19990,0
20241218,202400,2323129030,19990,19990,19990,19990,0
20241218,202300,2323129030,19990,19990,19990,19990,0
20241218,202200,2323129030,19990,19990,19990,19990,0
20241218,202100,2323129030,19990,19990,19990,19990,0
20241218,202000,2323129030,19990,19990,19990,19990,0
20241218,201900,2323129030,19990,19990,19990,19990,0
20241218,201800,2323129030,19990,19990,19990,19990,0
20241218,201700,2323129030,19990,19990,19990,19990,0
20241218,201600,2323129030,19990,19990,19990,19990,0
20241218,201500,2323129030,19990,19990,19990,19990,0
20241218,201400,2323129030,19990,19990,19990,19990,0
20241218,201300,2323129030,19990,19990,19990,19990,0
20241218,201200,2323129030,19990,19990,19990,19990,0
20241218,201100,2323129030,19990,19990,19990,19990,0
20241218,201000,2323129030,19990,19990,19990,19990,0
20241218,200900,2323129030,19990,19990,19990,19990,1814
20241218,200800,2323129030,19990,19990,19990,19990,0
20241218,200700,2323129030,19990,19990,19990,19990,0
20241218,200600,2323129030,19990,19990,19990,19990,0
20241218,200500,2323129030,19990,19990,19990,19990,0
20241218,200400,2323129030,19990,19990,19990,19990,0
20241218,200300,2323129030,19990,19990,19990,19990,0
20241218,200200,2323129030,19990,19990,19990,19990,0
20241218,200100,2323129030,19990,19990,19990,19990,0
20241218,200000,2323129030,19990,19990,19990,19990,0
20241218,195900,2323129030,19990,19990,19990,19990,0
20241218,195800,2323129030,19990,19990,19990,19990,0
20241218,195700,2323129030,19990,19990,19990,19990,0
20241218,195600,2323129030,19990,19990,19990,19990,0
20241218,195500,2323129030,19990,19990,19990,19990,0
20241218,195400,2323129030,19990,19990,19990,19990,0
20241218,195300,2323129030,19990,19990,19990,19990,0
20241218,195200,2323129030,19990,19990,19990,19990,0
20241218,195100,2323129030,19990,19990,19990,19990,0
20241218,195000,2323129030,19990,19990,19990,19990,0
20241218,194900,2323129030,19990,19990,19990,19990,0
20241218,194800,2323129030,19990,19990,19990,19990,0
20241218,194700,2323129030,19990,19990,19990,19990,0
20241218,194600,2323129030,19990,19990,19990,19990,0
20241218,194500,2323129030,19990,19990,19990,19990,0
20241218,194400,2323129030,19990,19990,19990,19990,0
20241218,194300,2323129030,19990,19990,19990,19990,0
20241218,194200,2323129030,19990,19990,19990,19990,0
20241218,194100,2323129030,19990,19990,19990,19990,0
20241218,194000,2323129030,19990,19990,19990,19990,0
20241218,193900,2323129030,19990,19990,19990,19990,1814
20241218,193800,2323129030,19990,19990,19990,19990,0
20241218,193700,2323129030,19990,19990,19990,19990,0
20241218,193600,2323129030,19990,19990,19990,19990,0
20241218,193500,2323129030,19990,19990,19990,19990,0
20241218,193400,2323129030,19990,19990,19990,19990,0
20241218,193300,2323129030,19990,19990,19990,19990,0
20241218,193200,2323129030,19990,19990,19990,19990,0
20241218,193100,2323129030,19990,19990,19990,19990,0
20241218,193000,2323129030,19990,19990,19990,19990,0
20241218,192900,2323129030,19990,19990,19990,19990,0
20241218,192800,2323129030,19990,19990,19990,19990,0
20241218,192700,2323129030,19990,19990,19990,19990,0
20241218,192600,2323129030,19990,19990,19990,19990,0
20241218,192500,2323129030,19990,19990,19990,19990,0
20241218,192400,2323129030,19990,19990,19990,19990,0
20241218,192300,2323129030,19990,19990,19990,19990,0
20241218,192200,2323129030,19990,19990,19990,19990,0
20241218,192100,2323129030,19990,19990,19990,19990,0
20241218,192000,2323129030,19990,19990,19990,19990,0
20241218,191900,2323129030,19990,19990,19990,19990,0
20241218,191800,2323129030,19990,19990,19990,19990,0
20241218,191700,2323129030,19990,19990,19990,19990,0
20241218,191600,2323129030,19990,19990,19990,19990,0
20241218,191500,2323129030,19990,19990,19990,19990,0
20241218,191400,2323129030,19990,19990,19990,19990,0
20241218,191300,2323129030,19990,19990,19990,19990,0
20241218,191200,2323129030,19990,19990,19990,19990,0
20241218,191100,2323129030,19990,19990,19990,19990,0
20241218,191000,2323129030,19990,19990,19990,19990,0
20241218,190900,2323129030,19990,19990,19990,19990,1814
20241218,190800,2323129030,19990,19990,19990,19990,0
20241218,190700,2323129030,19990,19990,19990,19990,0
20241218,190600,2323129030,19990,19990,19990,19990,0
20241218,190500,2323129030,19990,19990,19990,19990,0
20241218,190400,2323129030,19990,19990,19990,19990,0
20241218,190300,2323129030,19990,19990,19990,19990,0
20241218,190200,2323129030,19990,19990,19990,19990,0
20241218,190100,2323129030,19990,19990,19990,19990,0
20241218,190000,2323129030,19990,19990,19990,19990,0
20241218,185900,2323129030,19990,19990,19990,19990,0
20241218,185800,2323129030,19990,19990,19990,19990,0
20241218,185700,2323129030,19990,19990,19990,19990,0
20241218,185600,2323129030,19990,19990,19990,19990,0
20241218,185500,2323129030,19990,19990,19990,19990,0
20241218,185400,2323129030,19990,19990,19990,19990,0
20241218,185300,2323129030,19990,19990,19990,19990,0
20241218,185200,2323129030,19990,19990,19990,19990,0
20241218,185100,2323129030,19990,19990,19990,19990,0
20241218,185000,2323129030,19990,19990,19990,19990,0
20241218,184900,2323129030,19990,19990,19990,19990,0
20241218,184800,2323129030,19990,19990,19990,19990,0
20241218,184700,2323129030,19990,19990,19990,19990,0
20241218,184600,2323129030,19990,19990,19990,19990,0
20241218,184500,2323129030,19990,19990,19990,19990,0
20241218,184400,2323129030,19990,19990,19990,19990,0
20241218,184300,2323129030,19990,19990,19990,19990,0
20241218,184200,2323129030,19990,19990,19990,19990,0
20241218,184100,2323129030,19990,19990,19990,19990,0
20241218,184000,2323129030,19990,19990,19990,19990,0
20241218,183900,2323129030,19990,19990,19990,19990,1814
20241218,183800,2323129030,19990,19990,19990,19990,0
20241218,183700,2323129030,19990,19990,19990,19990,0
20241218,183600,2323129030,19990,19990,19990,19990,0
20241218,183500,2323129030,19990,19990,19990,19990,0
20241218,183400,2323129030,19990,19990,19990,19990,0
20241218,183300,2323129030,19990,19990,19990,19990,0
20241218,183200,2323129030,19990,19990,19990,19990,0
20241218,183100,2323129030,19990,19990,19990,19990,0
20241218,183000,2323129030,19990,19990,19990,19990,0
20241218,182900,2323129030,19990,19990,19990,19990,0
20241218,182800,2323129030,19990,19990,19990,19990,0
20241218,182700,2323129030,19990,19990,19990,19990,0
20241218,182600,2323129030,19990,19990,19990,19990,0
20241218,182500,2323129030,19990,19990,19990,19990,0
20241218,182400,2323129030,19990,19990,19990,19990,0
20241218,182300,2323129030,19990,19990,19990,19990,0
20241218,182200,2323129030,19990,19990,19990,19990,0
20241218,182100,2323129030,19990,19990,19990,19990,0
20241218,182000,2323129030,19990,19990,19990,19990,0
20241218,181900,2323129030,19990,19990,19990,19990,0
20241218,181800,2323129030,19990,19990,19990,19990,0
20241218,181700,2323129030,19990,19990,19990,19990,0
20241218,181600,2323129030,19990,19990,19990,19990,0
20241218,181500,2323129030,19990,19990,19990,19990,0
20241218,181400,2323129030,19990,19990,19990,19990,0
20241218,181300,2323129030,19990,19990,19990,19990,0
20241218,181200,2323129030,19990,19990,19990,19990,0
20241218,181100,2323129030,19990,19990,19990,19990,0
20241218,181000,2323129030,19990,19990,19990,19990,0
20241218,180900,2323129030,19990,19990,19990,19990,1814
20241218,180800,2323129030,19990,19990,19990,19990,0
20241218,180700,2323129030,19990,19990,19990,19990,0
20241218,180600,2323129030,19990,19990,19990,19990,0
20241218,180500,2323129030,19990,19990,19990,19990,0
20241218,180400,2323129030,19990,19990,19990,19990,0
20241218,180300,2323129030,19990,19990,19990,19990,0
20241218,180200,2323129030,19990,19990,19990,19990,0
20241218,180100,2323129030,19990,19990,19990,19990,0
20241218,180000,2323129030,19990,19990,19990,19990,0
20241218,175900,2323129030,19990,19990,19990,19990,0
20241218,175800,2323129030,19990,19990,19990,19990,0
20241218,175700,2323129030,19990,19990,19990,19990,0
20241218,175600,2323129030,19990,19990,19990,19990,0
20241218,175500,2323129030,19990,19990,19990,19990,0
20241218,175400,2323129030,19990,19990,19990,19990,0
20241218,175300,2323129030,19990,19990,19990,19990,0
20241218,175200,2323129030,19990,19990,19990,19990,0
20241218,175100,2323129030,19990,19990,19990,19990,0
20241218,175000,2323129030,19990,19990,19990,19990,0
20241218,174900,2323129030,19990,19990,19990,19990,0
20241218,174800,2323129030,19990,19990,19990,19990,0
20241218,174700,2323129030,19990,19990,19990,19990,0
20241218,174600,2323129030,19990,19990,19990,19990,0
20241218,174500,2323129030,19990,19990,19990,19990,0
20241218,174400,2323129030,19990,19990,19990,19990,0
20241218,174300,2323129030,19990,19990,19990,19990,0
20241218,174200,2323129030,19990,19990,19990,19990,0
20241218,174100,2323129030,19990,19990,19990,19990,0
20241218,174000,2323129030,19990,19990,19990,19990,0
20241218,173900,2323129030,19990,19990,19990,19990,1814
20241218,173800,2323129030,19990,19990,19990,19990,0
20241218,173700,2323129030,19990,19990,19990,19990,0
20241218,173600,2323129030,19990,19990,19990,19990,0
20241218,173500,2323129030,19990,19990,19990,19990,0
20241218,173400,2323129030,19990,19990,19990,19990,0
20241218,173300,2323129030,19990,19990,19990,19990,0
20241218,173200,2323129030,19990,19990,19990,19990,0
20241218,173100,2323129030,19990,19990,19990,19990,0
20241218,173000,2323129030,19990,19990,19990,19990,0
20241218,172900,2323129030,19990,19990,19990,19990,0
20241218,172800,2323129030,19990,19990,19990,19990,0
20241218,172700,2323129030,19990,19990,19990,19990,0
20241218,172600,2323129030,19990,19990,19990,19990,0
20241218,172500,2323129030,19990,19990,19990,19990,0
20241218,172400,2323129030,19990,19990,19990,19990,0
20241218,172300,2323129030,19990,19990,19990,19990,0
20241218,172200,2323129030,19990,19990,19990,19990,0
20241218,172100,2323129030,19990,19990,19990,19990,0
20241218,172000,2323129030,19990,19990,19990,19990,0
20241218,171900,2323129030,19990,19990,19990,19990,0
20241218,171800,2323129030,19990,19990,19990,19990,0
20241218,171700,2323129030,19990,19990,19990,19990,0
20241218,171600,2323129030,19990,19990,19990,19990,0
20241218,171500,2323129030,19990,19990,19990,19990,0
20241218,171400,2323129030,19990,19990,19990,19990,0
20241218,171300,2323129030,19990,19990,19990,19990,0
20241218,171200,2323129030,19990,19990,19990,19990,0
20241218,171100,2323129030,19990,19990,19990,19990,0
20241218,171000,2323129030,19990,19990,19990,19990,0
20241218,170900,2323129030,19990,19990,19990,19990,1814
20241218,170800,2323129030,19990,19990,19990,19990,0
20241218,170700,2323129030,19990,19990,19990,19990,0
20241218,170600,2323129030,19990,19990,19990,19990,0
20241218,170500,2323129030,19990,19990,19990,19990,0
20241218,170400,2323129030,19990,19990,19990,19990,0
20241218,170300,2323129030,19990,19990,19990,19990,0
20241218,170200,2323129030,19990,19990,19990,19990,0
20241218,170100,2323129030,19990,19990,19990,19990,0
20241218,170000,2323129030,19990,19990,19990,19990,0
20241218,165900,2323129030,19990,19990,19990,19990,0
20241218,165800,2323129030,19990,19990,19990,19990,0
20241218,165700,2323129030,19990,19990,19990,19990,0
20241218,165600,2323129030,19990,19990,19990,19990,0
20241218,165500,2323129030,19990,19990,19990,19990,0
20241218,165400,2323129030,19990,19990,19990,19990,0
20241218,165300,2323129030,19990,19990,19990,19990,0
20241218,165200,2323129030,19990,19990,19990,19990,0
20241218,165100,2323129030,19990,19990,19990,19990,0
20241218,165000,2323129030,19990,19990,19990,19990,0
20241218,164900,2323129030,19990,19990,19990,19990,0
20241218,164800,2323129030,19990,19990,19990,19990,0
20241218,164700,2323129030,19990,19990,19990,19990,0
20241218,164600,2323129030,19990,19990,19990,19990,0
20241218,164500,2323129030,19990,19990,19990,19990,0
20241218,164400,2323129030,19990,19990,19990,19990,0
20241218,164300,2323129030,19990,19990,19990,19990,0
20241218,164200,2323129030,19990,19990,19990,19990,0
20241218,164100,2323129030,19990,19990,19990,19990,0
20241218,164000,2323129030,19990,19990,19990,19990,0
20241218,163900,2323129030,19990,19990,19990,19990,1814
20241218,163800,2323129030,19990,19990,19990,19990,0
20241218,163700,2323129030,19990,19990,19990,19990,0
20241218,163600,2323129030,19990,19990,19990,19990,0
20241218,163500,2323129030,19990,19990,19990,19990,0
20241218,163400,2323129030,19990,19990,19990,19990,0
20241218,163300,2323129030,19990,19990,19990,19990,0
20241218,163200,2323129030,19990,19990,19990,19990,0
20241218,163100,2323129030,19990,19990,19990,19990,0
20241218,163000,2323129030,19990,19990,19990,19990,0
20241218,162900,2323129030,19990,19990,19990,19990,0
20241218,162800,2323129030,19990,19990,19990,19990,0
20241218,162700,2323129030,19990,19990,19990,19990,0
20241218,162600,2323129030,19990,19990,19990,19990,0
20241218,162500,2323129030,19990,19990,19990,19990,0
20241218,162400,2323129030,19990,19990,19990,19990,0
20241218,162300,2323129030,19990,19990,19990,19990,0
20241218,162200,2323129030,19990,19990,19990,19990,0
20241218,162100,2323129030,19990,19990,19990,19990,0
20241218,162000,2323129030,19990,19990,19990,19990,0
20241218,161900,2323129030,19990,19990,19990,19990,0
20241218,161800,2323129030,19990,19990,19990,19990,0
20241218,161700,2323129030,19990,19990,19990,19990,0
20241218,161600,2323129030,19990,19990,19990,19990,0
20241218,161500,2323129030,19990,19990,19990,19990,0
20241218,161400,2323129030,19990,19990,19990,19990,0
20241218,161300,2323129030,19990,19990,19990,19990,0
20241218,161200,2323129030,19990,19990,19990,19990,0
20241218,161100,2323129030,19990,19990,19990,19990,0
20241218,161000,2323129030,19990,19990,19990,19990,0
20241218,160900,2323129030,19990,19990,19990,19990,1814
20241218,160800,2323129030,19990,19990,19990,19990,0
20241218,160700,2323129030,19990,19990,19990,19990,0
20241218,160600,2323129030,19990,19990,19990,19990,0
20241218,160500,2323129030,19990,19990,19990,19990,0
20241218,160400,2323129030,19990,19990,19990,19990,0
20241218,160300,2323129030,19990,19990,19990,19990,0
20241218,160200,2323129030,19990,19990,19990,19990,0
20241218,160100,2323129030,19990,19990,19990,19990,0
20241218,160000,2323129030,19990,19990,19990,19990,0
20241218,155900,2323129030,19990,19990,19990,19990,0
20241218,155800,2323129030,19990,19990,19990,19990,0
20241218,155700,2323129030,19990,19990,19990,19990,0
20241218,155600,2323129030,19990,19990,19990,19990,0
20241218,155500,2323129030,19990,19990,19990,19990,0
20241218,155400,2323129030,19990,19990,19990,19990,0
20241218,155300,2323129030,19990,19990,19990,19990,0
20241218,155200,2323129030,19990,19990,19990,19990,0
20241218,155100,2323129030,19990,19990,19990,19990,0
20241218,155000,2323129030,19990,19990,19990,19990,0
20241218,154900,2323129030,19990,19990,19990,19990,0
20241218,154800,2323129030,19990,19990,19990,19990,0
20241218,154700,2323129030,19990,19990,19990,19990,0
20241218,154600,2323129030,19990,19990,19990,19990,0
20241218,154500,2323129030,19990,19990,19990,19990,0
20241218,154400,2323129030,19990,19990,19990,19990,0
20241218,154300,2323129030,19990,19990,19990,19990,0
20241218,154200,2323129030,19990,19990,19990,19990,0
20241218,154100,2323129030,19990,19990,19990,19990,0
20241218,154000,2323129030,19990,19990,19990,19990,0
20241218,153900,2323129030,19990,19990,19990,19990,1814
20241218,153800,2323129030,19990,19990,19990,19990,0
20241218,153700,2323129030,19990,19990,19990,19990,0
20241218,153600,2323129030,19990,19990,19990,19990,0
20241218,153500,2323129030,19990,19990,19990,19990,0
20241218,153400,2323129030,19990,19990,19990,19990,0
20241218,153300,2323129030,19990,19990,19990,19990,0
20241218,153200,2323129030,19990,19990,19990,19990,0
20241218,153100,2323129030,19990,19990,19990,19990,0
20241218,153000,2323129030,19990,19990,19990,19990,1814
20241218,152900,2286867170,20200,20200,20200,20200,0
20241218,152800,2286867170,20200,20200,20200,20200,0
20241218,152700,2286867170,20200,20200,20200,20200,0
20241218,152600,2286867170,20200,20200,20200,20200,0
20241218,152500,2286867170,20200,20200,20200,20200,0
20241218,152400,2286867170,20200,20200,20200,20200,0
20241218,152300,2286867170,20200,20200,20200,20200,0
20241218,152200,2286867170,20200,20200,20200,20200,0
20241218,152100,2286867170,20200,20200,20200,20200,0
20241218,152000,2286867170,20200,20200,20200,20200,0
20241218,151900,2286867170,20200,20150,20200,20150,313
20241218,151800,2280558970,20150,20150,20200,20150,174
20241218,151700,2277052820,20150,20200,20200,20150,224
20241218,151600,2272528270,20200,20200,20200,20200,230
20241218,151500,2267882270,20250,20200,20250,20150,302
20241218,151400,2261779170,20150,20100,20200,20100,461
20241218,151300,2252504320,20100,19930,20150,19920,1958
20241218,151200,2213233230,19930,19930,19930,19870,766
20241218,151100,2197974610,19860,19910,19910,19860,1706
20241218,151000,2164024670,19910,19930,19930,19910,536
20241218,150900,2153348880,19930,19930,19930,19920,73
20241218,150800,2151894270,19920,19920,19920,19920,41
20241218,150700,2151077550,19920,19940,19940,19920,69
20241218,150600,2149702880,19940,19960,19960,19940,177
20241218,150500,2146173480,19960,19940,19960,19940,30
20241218,150400,2145575180,19940,19960,19970,19940,119
20241218,150300,2143200360,19960,19910,19960,19910,69
20241218,150200,2141826260,19910,19910,19910,19890,992
20241218,150100,2122084170,19910,19940,19960,19900,778
20241218,150000,2106581250,19940,19960,19960,19940,53
20241218,145900,2105524370,19960,19960,19960,19960,1
20241218,145800,2105504410,19960,19950,19960,19930,144
20241218,145700,2102632070,19950,19950,19950,19950,1
20241218,145600,2102612120,19940,19970,19970,19930,1263
20241218,145500,2077431820,19960,19960,19970,19960,54
20241218,145400,2076353970,19960,19950,19960,19940,431
20241218,145300,2067755630,19960,19970,19990,19960,470
20241218,145200,2058369290,19990,19970,19990,19970,110
20241218,145100,2056170800,19970,19970,19970,19970,2
20241218,145000,2056130860,19960,19960,19960,19960,27
20241218,144900,2055591940,19960,19960,19960,19950,110
20241218,144800,2053397360,19990,19950,19990,19950,5
20241218,144700,2053297510,19930,19930,19930,19930,0
20241218,144600,2053297510,19930,19940,19940,19930,117
20241218,144500,2050964980,19940,20050,20050,19940,789
20241218,144400,2035217950,20050,20000,20050,19990,332
20241218,144300,2028578140,20000,20100,20100,20000,414
20241218,144200,2020294690,20100,20050,20100,20050,2
20241218,144100,2020254540,20100,20100,20100,20100,25
20241218,144000,2019752040,20100,20100,20100,20100,0
20241218,143900,2019752040,20100,20050,20100,20050,66
20241218,143800,2018428690,20050,20050,20050,20050,25
20241218,143700,2017927440,20000,20000,20000,20000,112
20241218,143600,2015687440,20050,20050,20050,20050,40
20241218,143500,2014885440,20050,20050,20050,20050,67
20241218,143400,2013542090,20050,20050,20050,20050,2
20241218,143300,2013501990,20050,20050,20050,20050,51
20241218,143200,2012479440,20050,20000,20050,20000,22
20241218,143100,2012038390,20050,20050,20050,20050,54
20241218,143000,2010955690,20000,20000,20000,20000,0
20241218,142900,2010955690,20000,20050,20050,20000,13
20241218,142800,2010695290,20050,20050,20050,20050,55
20241218,142700,2009592540,20050,20050,20050,20050,0
20241218,142600,2009592540,20050,20000,20050,20000,101
20241218,142500,2007572490,20000,20000,20000,20000,10
20241218,142400,2007372490,20050,20000,20050,20000,11
20241218,142300,2007152440,20000,20000,20000,20000,7
20241218,142200,2007012440,20000,20050,20050,20000,66
20241218,142100,2005689690,20000,20000,20000,20000,0
20241218,142000,2005689690,20000,20000,20000,20000,0
20241218,141900,2005689690,20000,20000,20000,20000,0
20241218,141800,2005689690,20000,20050,20050,20000,152
20241218,141700,2002649590,20000,20000,20050,20000,112
20241218,141600,2000409340,20050,20050,20050,20000,16
20241218,141500,2000088590,20000,20100,20100,20000,33
20241218,141400,1999428490,20000,20100,20100,20000,157
20241218,141300,1996288390,20000,20100,20100,20000,4
20241218,141200,1996208190,20100,20100,20100,20100,0
20241218,141100,1996208190,20100,20100,20100,20100,2
20241218,141000,1996167990,20100,20050,20100,20050,56
20241218,140900,1995045140,20100,20100,20100,20100,0
20241218,140800,1995045140,20100,20100,20100,20100,0
20241218,140700,1995045140,20100,20100,20100,20100,1
20241218,140600,1995025040,20050,20100,20100,20050,35
20241218,140500,1994322040,20100,20100,20100,20100,0
20241218,140400,1994322040,20100,20100,20100,20100,1
20241218,140300,1994301940,20050,20050,20050,20050,62
20241218,140200,1993058840,20050,20050,20050,20050,0
20241218,140100,1993058840,20050,20050,20050,20050,52
20241218,140000,1992016240,20050,20050,20050,20050,5
20241218,135900,1991915990,20100,20100,20100,20000,154
20241218,135800,1988833390,20050,20100,20100,20050,104
20241218,135700,1986748140,20100,20050,20100,20050,16
20241218,135600,1986427290,20050,20050,20050,20050,60
20241218,135500,1985224290,20050,20000,20050,20000,21
20241218,135400,1984804240,20050,20050,20050,20050,0
20241218,135300,1984804240,20050,20050,20050,20050,8
20241218,135200,1984643840,20050,20050,20050,20050,2
20241218,135100,1984603740,19950,19950,19950,19950,146
20241218,135000,1981691040,19950,19980,19980,19950,194
20241218,134900,1977816530,19980,20000,20000,19980,383
20241218,134800,1970157050,20100,20100,20100,20050,123
20241218,134700,1967690750,20050,20100,20100,20050,313
20241218,134600,1961400450,20150,20150,20150,20100,164
20241218,134500,1958103750,20150,20150,20150,20100,18
20241218,134400,1957741100,20100,20100,20150,20050,72
20241218,134300,1956293850,20150,20050,20150,20050,407
20241218,134200,1948116100,20100,20100,20100,20050,106
20241218,134100,1945985550,20100,20100,20100,20100,0
20241218,134000,1945985550,20100,20050,20100,20050,37
20241218,133900,1945243100,20050,19990,20050,19990,151
20241218,133800,1942223210,19990,19980,19990,19950,134
20241218,133700,1939545190,19970,19950,19970,19950,71
20241218,133600,1938127440,19970,19970,19970,19970,32
20241218,133500,1937488400,19970,19970,19970,19940,12
20241218,133400,1937248790,19970,19920,19970,19920,3
20241218,133300,1937188980,19920,19940,19940,19920,42
20241218,133200,1936352320,19950,19950,19950,19950,1
20241218,133100,1936332370,19970,19920,19980,19900,24
20241218,133000,1935854150,19980,19980,19980,19980,0
20241218,132900,1935854150,19980,19930,19980,19930,2
20241218,132800,1935814240,19990,19990,19990,19990,1
20241218,132700,1935794250,19900,19990,19990,19890,122
20241218,132600,1933365190,19950,19990,19990,19950,143
20241218,132500,1930506660,19990,19990,19990,19990,0
20241218,132400,1930506660,19990,19990,19990,19990,1
20241218,132300,1930486670,19950,20000,20000,19950,70
20241218,132200,1929087670,20000,19950,20000,19940,23
20241218,132100,1928628980,19950,19970,20000,19950,29
20241218,132000,1928049850,20000,19970,20000,19970,2
20241218,131900,1928009880,20000,20000,20000,20000,0
20241218,131800,1928009880,20000,20000,20000,19860,424
20241218,131700,1919566460,20000,19920,20000,19920,199
20241218,131600,1915599580,19920,19870,19920,19870,613
20241218,131500,1903419220,19870,19860,19870,19860,63
20241218,131400,1902167420,19870,19870,19870,19860,76
20241218,131300,1900657350,19870,19870,19870,19870,534
20241218,131200,1890046770,19870,19870,19870,19870,56
20241218,131100,1888934050,19860,19840,19870,19840,101
20241218,131000,1886930010,19840,19840,19840,19840,49
20241218,130900,1885957850,19840,19870,19870,19840,40
20241218,130800,1885163950,19840,19870,19870,19840,1062
20241218,130700,1864078270,19870,19870,19870,19870,2650
20241218,130600,1811422770,19850,19850,19860,19850,24
20241218,130500,1810946270,19850,19850,19850,19850,10
20241218,130400,1810747770,19840,19840,19840,19840,20
20241218,130300,1810350970,19840,19860,19870,19830,643
20241218,130200,1797585700,19860,19880,19880,19860,1908
20241218,130100,1759684470,19880,19870,19890,19870,75
20241218,130000,1758193140,19870,19890,19910,19870,825
20241218,125900,1741790520,19880,19920,19920,19880,430
20241218,125800,1733239190,19920,19900,19920,19890,194
20241218,125700,1729378670,19920,19850,19920,19850,1489
20241218,125600,1699821880,19850,19910,19910,19850,3347
20241218,125500,1633255850,19990,19940,20000,19900,1303
20241218,125400,1607295400,19940,19980,20000,19940,3510
20241218,125300,1537238360,19980,19980,19980,19980,10
20241218,125200,1537038560,19980,19980,19980,19980,10
20241218,125100,1536838760,20000,20000,20000,20000,175
20241218,125000,1533338760,20050,20050,20050,20050,1
20241218,124900,1533318710,20050,20050,20050,20050,5
20241218,124800,1533218460,20050,20050,20050,20050,0
20241218,124700,1533218460,20050,20050,20050,20050,1
20241218,124600,1533198410,20050,20050,20050,19970,57
20241218,124500,1532059160,19980,19980,19980,19980,100
20241218,124400,1530061160,19980,20050,20050,19980,5
20241218,124300,1529961120,19960,20050,20050,19960,1408
20241218,124200,1501825390,20100,20050,20100,20050,2
20241218,124100,1501785240,20050,20100,20100,20050,160
20241218,124000,1498577140,20050,20050,20150,20050,558
20241218,123900,1487389140,20150,20150,20150,20150,1
20241218,123800,1487368990,20050,20050,20050,20050,6
20241218,123700,1487248690,20150,20150,20150,20150,1
20241218,123600,1487228540,20150,20150,20150,20150,6
20241218,123500,1487107640,20150,20150,20150,20150,181
20241218,123400,1483460490,20150,20050,20150,20050,11
20241218,123300,1483239840,20150,20150,20150,20150,0
20241218,123200,1483239840,20150,20150,20150,20150,0
20241218,123100,1483239840,20150,20150,20150,20150,52
20241218,123000,1482192040,20050,20100,20100,20050,22
20241218,122900,1481750390,20100,20100,20100,20100,121
20241218,122800,1479318290,20100,20000,20100,20000,74
20241218,122700,1477837890,20100,20100,20100,20100,4
20241218,122600,1477757490,20000,20000,20000,20000,5
20241218,122500,1477657490,20000,20000,20000,20000,0
20241218,122400,1477657490,20000,20000,20000,20000,0
20241218,122300,1477657490,20000,20000,20000,20000,251
20241218,122200,1472637490,20000,20100,20100,20000,79
20241218,122100,1471055390,20100,20100,20100,20100,18
20241218,122000,1470693590,20100,20050,20100,20050,256
20241218,121900,1465548040,20100,20100,20100,20100,100
20241218,121800,1463538040,20100,20000,20100,20000,252
20241218,121700,1458497890,20000,20000,20000,20000,5
20241218,121600,1458397890,20000,20000,20000,20000,90
20241218,121500,1456597890,19970,19970,19970,19970,300
20241218,121400,1450606890,19970,19970,19970,19970,2
20241218,121300,1450566950,19970,19970,19970,19970,155
20241218,121200,1447471600,19970,19980,19980,19970,208
20241218,121100,1443317270,19980,19980,19980,19980,6
20241218,121000,1443197390,19970,19970,19970,19970,70
20241218,120900,1441799490,20000,19980,20050,19980,166
20241218,120800,1438482540,19980,19980,19980,19980,10
20241218,120700,1438282740,19980,19980,19980,19980,8
20241218,120600,1438122900,19980,19980,19980,19980,5
20241218,120500,1438023000,19970,19970,20000,19970,335
20241218,120400,1431327590,19970,20000,20000,19970,1471
20241218,120300,1401946960,20000,20000,20000,19990,299
20241218,120200,1395969920,19990,20000,20000,19990,235
20241218,120100,1391271920,19990,19990,19990,19980,303
20241218,120000,1385216250,19990,19990,20050,19990,224
20241218,115900,1380738430,19990,19990,19990,19990,0
20241218,115800,1380738430,19990,20050,20050,19990,4413
20241218,115700,1292434700,20050,20050,20050,20050,22
20241218,115600,1291993600,20050,20050,20050,20050,10
20241218,115500,1291793100,20050,20050,20050,20050,0
20241218,115400,1291793100,20050,20050,20050,20050,0
20241218,115300,1291793100,20050,20150,20150,20050,229
20241218,115200,1287196150,20100,20100,20100,20100,24
20241218,115100,1286713750,20100,20100,20100,20100,0
20241218,115000,1286713750,20100,20100,20100,20100,244
20241218,114900,1281809350,20100,20100,20100,20100,165
20241218,114800,1278492850,20100,20100,20100,20100,57
20241218,114700,1277347150,20150,20150,20150,20150,0
20241218,114600,1277347150,20150,20100,20150,20100,102
20241218,114500,1275296850,20150,20150,20150,20150,9
20241218,114400,1275115500,20150,20150,20150,20150,22
20241218,114300,1274672200,20100,20150,20150,20100,51
20241218,114200,1273644600,20200,20150,20200,20100,647
20241218,114100,1260630000,20150,20150,20150,20150,11
20241218,114000,1260408350,20150,20150,20150,20150,30
20241218,113900,1259803850,20200,20200,20200,20200,10
20241218,113800,1259601850,20150,20150,20150,20150,1
20241218,113700,1259581700,20200,20200,20200,20200,646
20241218,113600,1246532500,20200,20150,20200,20150,235
20241218,113500,1241792050,20150,20150,20150,20150,0
20241218,113400,1241792050,20150,20150,20150,20150,20
20241218,113300,1241389050,20150,20150,20200,20150,233
20241218,113200,1236688600,20150,20150,20150,20150,183
20241218,113100,1233001150,20150,20100,20150,20100,542
20241218,113000,1222105950,20100,20100,20100,20100,0
20241218,112900,1222105950,20100,20100,20150,20100,382
20241218,112800,1214427450,20150,20150,20150,20150,0
20241218,112700,1214427450,20150,20150,20150,20150,11
20241218,112600,1214205800,20100,20100,20150,20100,257
20241218,112500,1209040050,20100,20100,20100,20100,23
20241218,112400,1208577750,20150,20150,20150,20150,1
20241218,112300,1208557600,20100,20100,20100,20100,124
20241218,112200,1206065200,20150,20150,20150,20150,8
20241218,112100,1205904000,20150,20150,20150,20150,1
20241218,112000,1205883850,20100,20100,20100,20100,23
20241218,111900,1205421550,20100,20150,20150,20100,25
20241218,111800,1204917850,20200,20200,20200,20200,69
20241218,111700,1203524050,20200,20150,20200,20150,26
20241218,111600,1203000100,20100,20100,20100,20100,0
20241218,111500,1203000100,20100,20100,20100,20100,3
20241218,111400,1202939800,20100,20100,20100,20100,1
20241218,111300,1202919700,20200,20200,20200,20200,0
20241218,111200,1202919700,20200,20200,20200,20200,1
20241218,111100,1202899500,20100,20100,20100,20100,222
20241218,111000,1198437300,20100,20100,20100,20100,99
20241218,110900,1196447400,20100,20100,20200,20100,101
20241218,110800,1194417200,20150,20150,20200,20150,47
20241218,110700,1193468350,20150,20250,20250,20150,58
20241218,110600,1192299250,20250,20250,20250,20250,2
20241218,110500,1192258750,20200,20250,20250,20200,30
20241218,110400,1191652700,20250,20250,20250,20250,8
20241218,110300,1191490700,20200,20250,20250,20200,8
20241218,110200,1191328950,20200,20250,20250,20200,10
20241218,110100,1191126700,20250,20200,20250,20200,25
20241218,110000,1190621650,20200,20150,20200,20150,48
20241218,105900,1189653150,20200,20150,20200,20150,41
20241218,105800,1188826950,20200,20200,20200,20200,68
20241218,105700,1187453350,20150,20200,20200,20150,819
20241218,105600,1170950450,20200,20100,20200,20100,17
20241218,105500,1170607300,20200,20150,20200,20100,162
20241218,105400,1167348000,20150,20150,20150,20150,14
20241218,105300,1167065900,20150,20150,20200,20150,205
20241218,105200,1162930650,20100,20150,20150,20100,24
20241218,105100,1162448200,20100,20150,20150,20050,18
20241218,105000,1162086500,20100,20100,20100,20050,659
20241218,104900,1148843450,20050,20100,20100,20050,101
20241218,104800,1146813950,20100,20100,20100,20050,162
20241218,104700,1143558950,20050,20050,20050,20050,234
20241218,104600,1138867250,20050,20050,20050,20050,30
20241218,104500,1138265750,20050,20150,20150,20050,73
20241218,104400,1136802000,20150,20150,20200,20000,1959
20241218,104300,1097566450,20200,20250,20250,20050,121
20241218,104200,1095123800,20200,20100,20200,20050,334
20241218,104100,1088417000,20150,20200,20200,20100,215
20241218,104000,1084075250,20150,20100,20150,20100,111
20241218,103900,1081844100,20100,20150,20150,20050,1123
20241218,103800,1059305850,20200,20100,20250,20100,8
20241218,103700,1059144500,20100,20100,20100,20050,1012
20241218,103600,1038808300,20100,20150,20150,20100,157
20241218,103500,1035651700,20150,20250,20250,20150,689
20241218,103400,1021744200,20250,20250,20250,20250,12
20241218,103300,1021501200,20200,20200,20200,20200,12
20241218,103200,1021258800,20200,20300,20300,20200,80
20241218,103100,1019641300,20300,20250,20300,20200,68
20241218,103000,1018262900,20300,20250,20300,20250,3
20241218,102900,1018202100,20250,20250,20250,20250,32
20241218,102800,1017554100,20250,20250,20250,20250,32
20241218,102700,1016906100,20250,20300,20300,20250,228
20241218,102600,1012285350,20350,20300,20350,20300,366
20241218,102500,1004854100,20250,20250,20250,20200,54
20241218,102400,1003760700,20250,20250,20250,20200,52
20241218,102300,1002709100,20200,20200,20200,20200,7
20241218,102200,1002567700,20200,20200,20200,20150,641
20241218,102100,989629400,20250,20300,20300,20250,83
20241218,102000,987948550,20250,20250,20300,20250,294
20241218,101900,981994550,20250,20250,20250,20250,5
20241218,101800,981893300,20250,20300,20300,20250,126
20241218,101700,979341700,20300,20250,20300,20250,23
20241218,101600,978875750,20300,20300,20300,20250,47
20241218,101500,977922250,20250,20250,20250,20250,13
20241218,101400,977659000,20200,20200,20250,20200,27
20241218,101300,977113250,20200,20200,20200,20200,0
20241218,101200,977113250,20200,20200,20300,20200,42
20241218,101100,976263850,20200,20300,20300,20200,111
20241218,101000,974013550,20200,20200,20300,20200,458
20241218,100900,964721950,20250,20300,20300,20200,403
20241218,100800,956564050,20300,20300,20300,20250,173
20241218,100700,953052650,20350,20350,20350,20300,36
20241218,100600,952320550,20300,20400,20400,20300,137
20241218,100500,949532300,20400,20450,20500,20400,65
20241218,100400,948204500,20400,20400,20450,20400,37
20241218,100300,947448700,20400,20450,20450,20400,113
20241218,100200,945142100,20450,20400,20450,20400,81
20241218,100100,943486250,20400,20400,20400,20300,342
20241218,100000,936534200,20400,20350,20400,20300,57
20241218,095900,935373350,20300,20200,20300,20200,66
20241218,095800,934036550,20250,20300,20350,20250,925
20241218,095700,915282000,20300,20350,20350,20300,232
20241218,095600,910571250,20350,20300,20350,20300,64
20241218,095500,909271950,20350,20450,20450,20300,501
20241218,095400,899064500,20450,20350,20500,20350,43
20241218,095300,898185200,20500,20400,20500,20350,1124
20241218,095200,875209700,20350,20300,20350,20300,368
20241218,095100,867721700,20250,20250,20350,20250,87
20241218,095000,865957550,20350,20300,20350,20300,586
20241218,094900,854058800,20300,20250,20300,20250,587
20241218,094800,842165900,20250,20100,20250,20100,286
20241218,094700,836392350,20100,20050,20200,20050,510
20241218,094600,826149450,20050,20000,20050,20000,567
20241218,094500,814803100,20000,20050,20050,20000,1062
20241218,094400,793541550,20100,20150,20150,20050,376
20241218,094300,785991700,20100,20100,20150,20100,49
20241218,094200,785006600,20100,20050,20100,20050,688
20241218,094100,771194250,20050,20050,20100,20050,360
20241218,094000,763975750,20050,20050,20050,20050,363
20241218,093900,756697600,20050,20200,20200,20050,1403
20241218,093800,728448550,20150,20200,20200,20150,107
20241218,093700,726287200,20200,20200,20200,20150,63
20241218,093600,725016250,20200,20150,20200,20150,230
20241218,093500,720380050,20200,20200,20250,20200,207
20241218,093400,716197650,20150,20150,20150,20150,27
20241218,093300,715653600,20200,20200,20200,20150,70
20241218,093200,714242550,20200,20150,20200,20150,285
20241218,093100,708499750,20250,20100,20300,20100,567
20241218,093000,697079050,20050,20100,20100,20050,307
20241218,092900,690913700,20050,20200,20200,20050,845
20241218,092800,673925600,20150,20300,20300,20150,580
20241218,092700,662219250,20200,20250,20250,20200,635
20241218,092600,649367150,20250,20350,20350,20250,1302
20241218,092500,622939400,20350,20200,20400,20150,1449
20241218,092400,593510550,20200,20150,20300,20150,1025
20241218,092300,572775250,20200,20200,20200,20150,534
20241218,092200,562000100,20300,20200,20300,20050,410
20241218,092100,553700950,20150,20050,20150,19990,1328
20241218,092000,527087750,20000,20000,20200,20000,615
20241218,091900,514754300,20000,20000,20200,19900,3538
20241218,091800,443869600,20100,20050,20200,20000,3607
20241218,091700,371434150,20000,20700,20700,20000,7181
20241218,091600,225794900,20700,20750,20750,20700,314
20241218,091500,219288950,20750,20700,20750,20700,54
20241218,091400,218169150,20700,20750,20750,20700,465
20241218,091300,208531150,20600,20700,20750,20600,513
20241218,091200,197957050,20650,20750,20750,20650,946
20241218,091100,178392500,20750,20800,20800,20750,1057
20241218,091000,156419100,20800,20900,20900,20800,1617
20241218,090900,122682750,21000,21000,21000,20900,287
20241218,090800,116678000,21050,21000,21050,21000,157
20241218,090700,113375700,21000,21000,21100,20950,157
20241218,090600,110079300,20950,20900,21100,20900,964
20241218,090500,89852650,20900,21000,21000,20900,455
20241218,090400,80341300,20900,20900,20900,20850,433
20241218,090300,71292150,20900,21000,21000,20900,157
20241218,090200,68010300,20900,20950,21000,20850,859
20241218,090100,49996100,21000,21000,21000,20950,417
20241218,090000,41253400,21000,21050,21300,21000,1924