KissMeData/105630/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,201300,411956680,14340,14340,14340,14340,875
20241218,201200,411956680,14340,14340,14340,14340,0
20241218,201100,411956680,14340,14340,14340,14340,0
20241218,201000,411956680,14340,14340,14340,14340,0
20241218,200900,411956680,14340,14340,14340,14340,0
20241218,200800,411956680,14340,14340,14340,14340,0
20241218,200700,411956680,14340,14340,14340,14340,0
20241218,200600,411956680,14340,14340,14340,14340,0
20241218,200500,411956680,14340,14340,14340,14340,0
20241218,200400,411956680,14340,14340,14340,14340,0
20241218,200300,411956680,14340,14340,14340,14340,0
20241218,200200,411956680,14340,14340,14340,14340,0
20241218,200100,411956680,14340,14340,14340,14340,0
20241218,200000,411956680,14340,14340,14340,14340,0
20241218,195900,411956680,14340,14340,14340,14340,0
20241218,195800,411956680,14340,14340,14340,14340,0
20241218,195700,411956680,14340,14340,14340,14340,0
20241218,195600,411956680,14340,14340,14340,14340,0
20241218,195500,411956680,14340,14340,14340,14340,0
20241218,195400,411956680,14340,14340,14340,14340,0
20241218,195300,411956680,14340,14340,14340,14340,0
20241218,195200,411956680,14340,14340,14340,14340,0
20241218,195100,411956680,14340,14340,14340,14340,0
20241218,195000,411956680,14340,14340,14340,14340,0
20241218,194900,411956680,14340,14340,14340,14340,0
20241218,194800,411956680,14340,14340,14340,14340,0
20241218,194700,411956680,14340,14340,14340,14340,0
20241218,194600,411956680,14340,14340,14340,14340,0
20241218,194500,411956680,14340,14340,14340,14340,0
20241218,194400,411956680,14340,14340,14340,14340,0
20241218,194300,411956680,14340,14340,14340,14340,875
20241218,194200,411956680,14340,14340,14340,14340,0
20241218,194100,411956680,14340,14340,14340,14340,0
20241218,194000,411956680,14340,14340,14340,14340,0
20241218,193900,411956680,14340,14340,14340,14340,0
20241218,193800,411956680,14340,14340,14340,14340,0
20241218,193700,411956680,14340,14340,14340,14340,0
20241218,193600,411956680,14340,14340,14340,14340,0
20241218,193500,411956680,14340,14340,14340,14340,0
20241218,193400,411956680,14340,14340,14340,14340,0
20241218,193300,411956680,14340,14340,14340,14340,0
20241218,193200,411956680,14340,14340,14340,14340,0
20241218,193100,411956680,14340,14340,14340,14340,0
20241218,193000,411956680,14340,14340,14340,14340,0
20241218,192900,411956680,14340,14340,14340,14340,0
20241218,192800,411956680,14340,14340,14340,14340,0
20241218,192700,411956680,14340,14340,14340,14340,0
20241218,192600,411956680,14340,14340,14340,14340,0
20241218,192500,411956680,14340,14340,14340,14340,0
20241218,192400,411956680,14340,14340,14340,14340,0
20241218,192300,411956680,14340,14340,14340,14340,0
20241218,192200,411956680,14340,14340,14340,14340,0
20241218,192100,411956680,14340,14340,14340,14340,0
20241218,192000,411956680,14340,14340,14340,14340,0
20241218,191900,411956680,14340,14340,14340,14340,0
20241218,191800,411956680,14340,14340,14340,14340,0
20241218,191700,411956680,14340,14340,14340,14340,0
20241218,191600,411956680,14340,14340,14340,14340,0
20241218,191500,411956680,14340,14340,14340,14340,0
20241218,191400,411956680,14340,14340,14340,14340,0
20241218,191300,411956680,14340,14340,14340,14340,875
20241218,191200,411956680,14340,14340,14340,14340,0
20241218,191100,411956680,14340,14340,14340,14340,0
20241218,191000,411956680,14340,14340,14340,14340,0
20241218,190900,411956680,14340,14340,14340,14340,0
20241218,190800,411956680,14340,14340,14340,14340,0
20241218,190700,411956680,14340,14340,14340,14340,0
20241218,190600,411956680,14340,14340,14340,14340,0
20241218,190500,411956680,14340,14340,14340,14340,0
20241218,190400,411956680,14340,14340,14340,14340,0
20241218,190300,411956680,14340,14340,14340,14340,0
20241218,190200,411956680,14340,14340,14340,14340,0
20241218,190100,411956680,14340,14340,14340,14340,0
20241218,190000,411956680,14340,14340,14340,14340,0
20241218,185900,411956680,14340,14340,14340,14340,0
20241218,185800,411956680,14340,14340,14340,14340,0
20241218,185700,411956680,14340,14340,14340,14340,0
20241218,185600,411956680,14340,14340,14340,14340,0
20241218,185500,411956680,14340,14340,14340,14340,0
20241218,185400,411956680,14340,14340,14340,14340,0
20241218,185300,411956680,14340,14340,14340,14340,0
20241218,185200,411956680,14340,14340,14340,14340,0
20241218,185100,411956680,14340,14340,14340,14340,0
20241218,185000,411956680,14340,14340,14340,14340,0
20241218,184900,411956680,14340,14340,14340,14340,0
20241218,184800,411956680,14340,14340,14340,14340,0
20241218,184700,411956680,14340,14340,14340,14340,0
20241218,184600,411956680,14340,14340,14340,14340,0
20241218,184500,411956680,14340,14340,14340,14340,0
20241218,184400,411956680,14340,14340,14340,14340,0
20241218,184300,411956680,14340,14340,14340,14340,875
20241218,184200,411956680,14340,14340,14340,14340,0
20241218,184100,411956680,14340,14340,14340,14340,0
20241218,184000,411956680,14340,14340,14340,14340,0
20241218,183900,411956680,14340,14340,14340,14340,0
20241218,183800,411956680,14340,14340,14340,14340,0
20241218,183700,411956680,14340,14340,14340,14340,0
20241218,183600,411956680,14340,14340,14340,14340,0
20241218,183500,411956680,14340,14340,14340,14340,0
20241218,183400,411956680,14340,14340,14340,14340,0
20241218,183300,411956680,14340,14340,14340,14340,0
20241218,183200,411956680,14340,14340,14340,14340,0
20241218,183100,411956680,14340,14340,14340,14340,0
20241218,183000,411956680,14340,14340,14340,14340,0
20241218,182900,411956680,14340,14340,14340,14340,0
20241218,182800,411956680,14340,14340,14340,14340,0
20241218,182700,411956680,14340,14340,14340,14340,0
20241218,182600,411956680,14340,14340,14340,14340,0
20241218,182500,411956680,14340,14340,14340,14340,0
20241218,182400,411956680,14340,14340,14340,14340,0
20241218,182300,411956680,14340,14340,14340,14340,0
20241218,182200,411956680,14340,14340,14340,14340,0
20241218,182100,411956680,14340,14340,14340,14340,0
20241218,182000,411956680,14340,14340,14340,14340,0
20241218,181900,411956680,14340,14340,14340,14340,0
20241218,181800,411956680,14340,14340,14340,14340,0
20241218,181700,411956680,14340,14340,14340,14340,0
20241218,181600,411956680,14340,14340,14340,14340,0
20241218,181500,411956680,14340,14340,14340,14340,0
20241218,181400,411956680,14340,14340,14340,14340,0
20241218,181300,411956680,14340,14340,14340,14340,875
20241218,181200,411956680,14340,14340,14340,14340,0
20241218,181100,411956680,14340,14340,14340,14340,0
20241218,181000,411956680,14340,14340,14340,14340,0
20241218,180900,411956680,14340,14340,14340,14340,0
20241218,180800,411956680,14340,14340,14340,14340,0
20241218,180700,411956680,14340,14340,14340,14340,0
20241218,180600,411956680,14340,14340,14340,14340,0
20241218,180500,411956680,14340,14340,14340,14340,0
20241218,180400,411956680,14340,14340,14340,14340,0
20241218,180300,411956680,14340,14340,14340,14340,0
20241218,180200,411956680,14340,14340,14340,14340,0
20241218,180100,411956680,14340,14340,14340,14340,0
20241218,180000,411956680,14340,14340,14340,14340,0
20241218,175900,411956680,14340,14340,14340,14340,0
20241218,175800,411956680,14340,14340,14340,14340,0
20241218,175700,411956680,14340,14340,14340,14340,0
20241218,175600,411956680,14340,14340,14340,14340,0
20241218,175500,411956680,14340,14340,14340,14340,0
20241218,175400,411956680,14340,14340,14340,14340,0
20241218,175300,411956680,14340,14340,14340,14340,0
20241218,175200,411956680,14340,14340,14340,14340,0
20241218,175100,411956680,14340,14340,14340,14340,0
20241218,175000,411956680,14340,14340,14340,14340,0
20241218,174900,411956680,14340,14340,14340,14340,0
20241218,174800,411956680,14340,14340,14340,14340,0
20241218,174700,411956680,14340,14340,14340,14340,0
20241218,174600,411956680,14340,14340,14340,14340,0
20241218,174500,411956680,14340,14340,14340,14340,0
20241218,174400,411956680,14340,14340,14340,14340,0
20241218,174300,411956680,14340,14340,14340,14340,875
20241218,174200,411956680,14340,14340,14340,14340,0
20241218,174100,411956680,14340,14340,14340,14340,0
20241218,174000,411956680,14340,14340,14340,14340,0
20241218,173900,411956680,14340,14340,14340,14340,0
20241218,173800,411956680,14340,14340,14340,14340,0
20241218,173700,411956680,14340,14340,14340,14340,0
20241218,173600,411956680,14340,14340,14340,14340,0
20241218,173500,411956680,14340,14340,14340,14340,0
20241218,173400,411956680,14340,14340,14340,14340,0
20241218,173300,411956680,14340,14340,14340,14340,0
20241218,173200,411956680,14340,14340,14340,14340,0
20241218,173100,411956680,14340,14340,14340,14340,0
20241218,173000,411956680,14340,14340,14340,14340,0
20241218,172900,411956680,14340,14340,14340,14340,0
20241218,172800,411956680,14340,14340,14340,14340,0
20241218,172700,411956680,14340,14340,14340,14340,0
20241218,172600,411956680,14340,14340,14340,14340,0
20241218,172500,411956680,14340,14340,14340,14340,0
20241218,172400,411956680,14340,14340,14340,14340,0
20241218,172300,411956680,14340,14340,14340,14340,0
20241218,172200,411956680,14340,14340,14340,14340,0
20241218,172100,411956680,14340,14340,14340,14340,0
20241218,172000,411956680,14340,14340,14340,14340,0
20241218,171900,411956680,14340,14340,14340,14340,0
20241218,171800,411956680,14340,14340,14340,14340,0
20241218,171700,411956680,14340,14340,14340,14340,0
20241218,171600,411956680,14340,14340,14340,14340,0
20241218,171500,411956680,14340,14340,14340,14340,0
20241218,171400,411956680,14340,14340,14340,14340,0
20241218,171300,411956680,14340,14340,14340,14340,875
20241218,171200,411956680,14340,14340,14340,14340,0
20241218,171100,411956680,14340,14340,14340,14340,0
20241218,171000,411956680,14340,14340,14340,14340,0
20241218,170900,411956680,14340,14340,14340,14340,0
20241218,170800,411956680,14340,14340,14340,14340,0
20241218,170700,411956680,14340,14340,14340,14340,0
20241218,170600,411956680,14340,14340,14340,14340,0
20241218,170500,411956680,14340,14340,14340,14340,0
20241218,170400,411956680,14340,14340,14340,14340,0
20241218,170300,411956680,14340,14340,14340,14340,0
20241218,170200,411956680,14340,14340,14340,14340,0
20241218,170100,411956680,14340,14340,14340,14340,0
20241218,170000,411956680,14340,14340,14340,14340,0
20241218,165900,411956680,14340,14340,14340,14340,0
20241218,165800,411956680,14340,14340,14340,14340,0
20241218,165700,411956680,14340,14340,14340,14340,0
20241218,165600,411956680,14340,14340,14340,14340,0
20241218,165500,411956680,14340,14340,14340,14340,0
20241218,165400,411956680,14340,14340,14340,14340,0
20241218,165300,411956680,14340,14340,14340,14340,0
20241218,165200,411956680,14340,14340,14340,14340,0
20241218,165100,411956680,14340,14340,14340,14340,0
20241218,165000,411956680,14340,14340,14340,14340,0
20241218,164900,411956680,14340,14340,14340,14340,0
20241218,164800,411956680,14340,14340,14340,14340,0
20241218,164700,411956680,14340,14340,14340,14340,0
20241218,164600,411956680,14340,14340,14340,14340,0
20241218,164500,411956680,14340,14340,14340,14340,0
20241218,164400,411956680,14340,14340,14340,14340,0
20241218,164300,411956680,14340,14340,14340,14340,875
20241218,164200,411956680,14340,14340,14340,14340,0
20241218,164100,411956680,14340,14340,14340,14340,0
20241218,164000,411956680,14340,14340,14340,14340,0
20241218,163900,411956680,14340,14340,14340,14340,0
20241218,163800,411956680,14340,14340,14340,14340,0
20241218,163700,411956680,14340,14340,14340,14340,0
20241218,163600,411956680,14340,14340,14340,14340,0
20241218,163500,411956680,14340,14340,14340,14340,0
20241218,163400,411956680,14340,14340,14340,14340,0
20241218,163300,411956680,14340,14340,14340,14340,0
20241218,163200,411956680,14340,14340,14340,14340,0
20241218,163100,411956680,14340,14340,14340,14340,0
20241218,163000,411956680,14340,14340,14340,14340,0
20241218,162900,411956680,14340,14340,14340,14340,0
20241218,162800,411956680,14340,14340,14340,14340,0
20241218,162700,411956680,14340,14340,14340,14340,0
20241218,162600,411956680,14340,14340,14340,14340,0
20241218,162500,411956680,14340,14340,14340,14340,0
20241218,162400,411956680,14340,14340,14340,14340,0
20241218,162300,411956680,14340,14340,14340,14340,0
20241218,162200,411956680,14340,14340,14340,14340,0
20241218,162100,411956680,14340,14340,14340,14340,0
20241218,162000,411956680,14340,14340,14340,14340,0
20241218,161900,411956680,14340,14340,14340,14340,0
20241218,161800,411956680,14340,14340,14340,14340,0
20241218,161700,411956680,14340,14340,14340,14340,0
20241218,161600,411956680,14340,14340,14340,14340,0
20241218,161500,411956680,14340,14340,14340,14340,0
20241218,161400,411956680,14340,14340,14340,14340,0
20241218,161300,411956680,14340,14340,14340,14340,875
20241218,161200,411956680,14340,14340,14340,14340,0
20241218,161100,411956680,14340,14340,14340,14340,0
20241218,161000,411956680,14340,14340,14340,14340,0
20241218,160900,411956680,14340,14340,14340,14340,0
20241218,160800,411956680,14340,14340,14340,14340,0
20241218,160700,411956680,14340,14340,14340,14340,0
20241218,160600,411956680,14340,14340,14340,14340,0
20241218,160500,411956680,14340,14340,14340,14340,0
20241218,160400,411956680,14340,14340,14340,14340,0
20241218,160300,411956680,14340,14340,14340,14340,0
20241218,160200,411956680,14340,14340,14340,14340,0
20241218,160100,411956680,14340,14340,14340,14340,0
20241218,160000,411956680,14340,14340,14340,14340,0
20241218,155900,411956680,14340,14340,14340,14340,0
20241218,155800,411956680,14340,14340,14340,14340,0
20241218,155700,411956680,14340,14340,14340,14340,0
20241218,155600,411956680,14340,14340,14340,14340,0
20241218,155500,411956680,14340,14340,14340,14340,0
20241218,155400,411956680,14340,14340,14340,14340,0
20241218,155300,411956680,14340,14340,14340,14340,0
20241218,155200,411956680,14340,14340,14340,14340,0
20241218,155100,411956680,14340,14340,14340,14340,0
20241218,155000,411956680,14340,14340,14340,14340,0
20241218,154900,411956680,14340,14340,14340,14340,0
20241218,154800,411956680,14340,14340,14340,14340,0
20241218,154700,411956680,14340,14340,14340,14340,0
20241218,154600,411956680,14340,14340,14340,14340,0
20241218,154500,411956680,14340,14340,14340,14340,0
20241218,154400,411956680,14340,14340,14340,14340,0
20241218,154300,411956680,14340,14340,14340,14340,875
20241218,154200,411956680,14340,14340,14340,14340,0
20241218,154100,411956680,14340,14340,14340,14340,0
20241218,154000,411956680,14340,14340,14340,14340,0
20241218,153900,411956680,14340,14340,14340,14340,0
20241218,153800,411956680,14340,14340,14340,14340,0
20241218,153700,411956680,14340,14340,14340,14340,0
20241218,153600,411956680,14340,14340,14340,14340,0
20241218,153500,411956680,14340,14340,14340,14340,0
20241218,153400,411956680,14340,14340,14340,14340,0
20241218,153300,411956680,14340,14340,14340,14340,0
20241218,153200,411956680,14340,14340,14340,14340,0
20241218,153100,411956680,14340,14340,14340,14340,0
20241218,153000,411956680,14340,14340,14340,14340,875
20241218,152900,399409180,14340,14340,14340,14340,0
20241218,152800,399409180,14340,14340,14340,14340,0
20241218,152700,399409180,14340,14340,14340,14340,0
20241218,152600,399409180,14340,14340,14340,14340,0
20241218,152500,399409180,14340,14340,14340,14340,0
20241218,152400,399409180,14340,14340,14340,14340,0
20241218,152300,399409180,14340,14340,14340,14340,0
20241218,152200,399409180,14340,14340,14340,14340,0
20241218,152100,399409180,14340,14340,14340,14340,0
20241218,152000,399409180,14340,14340,14340,14340,0
20241218,151900,399409180,14340,14330,14340,14330,25
20241218,151800,399050890,14340,14340,14350,14340,1399
20241218,151700,378989110,14340,14330,14340,14330,9
20241218,151600,378860070,14330,14340,14340,14330,17
20241218,151500,378616440,14340,14340,14340,14340,2
20241218,151400,378587760,14340,14340,14340,14340,10
20241218,151300,378444360,14360,14360,14360,14360,3
20241218,151200,378401280,14330,14350,14360,14330,5
20241218,151100,378329550,14350,14350,14350,14350,32
20241218,151000,377870350,14350,14300,14350,14300,55
20241218,150900,377083650,14300,14340,14350,14300,71
20241218,150800,376067740,14350,14350,14350,14290,70
20241218,150700,375067200,14350,14350,14350,14350,2
20241218,150600,375038500,14350,14290,14350,14290,71
20241218,150500,374023670,14350,14300,14350,14290,67
20241218,150400,373066100,14350,14320,14360,14320,4
20241218,150300,373008710,14320,14310,14320,14300,557
20241218,150200,365038350,14320,14320,14320,14320,2
20241218,150100,365009710,14320,14360,14360,14320,61
20241218,150000,364135990,14370,14310,14370,14310,74
20241218,145900,363076870,14370,14370,14370,14310,26
20241218,145800,362703310,14370,14370,14380,14320,89
20241218,145700,361427630,14370,14330,14370,14330,91
20241218,145600,360122650,14340,14340,14340,14340,41
20241218,145500,359534710,14340,14370,14370,14330,45
20241218,145400,358888950,14380,14340,14380,14340,18
20241218,145300,358630510,14330,14370,14380,14330,83
20241218,145200,357439620,14380,14380,14380,14330,87
20241218,145100,356191810,14380,14370,14380,14370,40
20241218,145000,355616780,14370,14370,14370,14330,90
20241218,144900,354326080,14370,14370,14370,14370,23
20241218,144800,353995570,14370,14380,14380,14370,45
20241218,144700,353348660,14370,14350,14380,14330,106
20241218,144600,351828600,14350,14350,14350,14350,23
20241218,144500,351498550,14350,14350,14350,14350,72
20241218,144400,350465350,14350,14380,14380,14330,50
20241218,144300,349747720,14380,14370,14380,14370,32
20241218,144200,349287850,14370,14370,14380,14370,52
20241218,144100,348540550,14380,14370,14380,14370,214
20241218,144000,345465290,14370,14360,14370,14330,91
20241218,143900,344160290,14370,14360,14370,14320,105
20241218,143800,342655080,14360,14350,14360,14350,75
20241218,143700,341578760,14350,14360,14360,14350,35
20241218,143600,341076480,14360,14340,14360,14340,431
20241218,143500,334893560,14300,14340,14340,14300,110
20241218,143400,333318960,14340,14340,14340,14300,89
20241218,143300,332045300,14300,14330,14340,14300,102
20241218,143200,330583470,14330,14330,14330,14320,93
20241218,143100,329251440,14330,14330,14340,14330,73
20241218,143000,328205330,14330,14330,14330,14330,47
20241218,142900,327531820,14320,14340,14340,14320,31
20241218,142800,327087450,14340,14310,14340,14310,64
20241218,142700,326171450,14310,14320,14320,14310,33
20241218,142600,325698990,14320,14290,14320,14290,72
20241218,142500,324669900,14320,14290,14320,14290,75
20241218,142400,323595930,14320,14320,14320,14290,80
20241218,142300,322452550,14320,14320,14320,14270,9
20241218,142200,322323810,14340,14330,14340,14320,9
20241218,142100,322194790,14320,14300,14320,14300,183
20241218,142000,319577670,14300,14300,14300,14300,3
20241218,141900,319534770,14300,14320,14320,14300,7
20241218,141800,319434630,14320,14290,14320,14290,68
20241218,141700,318462820,14320,14320,14320,14290,9
20241218,141600,318334060,14320,14300,14340,14300,143
20241218,141500,316287700,14300,14300,14300,14300,6
20241218,141400,316201900,14290,14300,14300,14290,70
20241218,141300,315201560,14290,14300,14300,14290,67
20241218,141200,314244110,14300,14300,14300,14290,6
20241218,141100,314158320,14290,14300,14300,14290,75
20241218,141000,313086520,14290,14330,14330,14290,8
20241218,140900,312972070,14330,14330,14330,14330,20
20241218,140800,312685470,14330,14340,14340,14330,14
20241218,140700,312484830,14340,14290,14340,14280,60
20241218,140600,311626950,14280,14300,14300,14280,74
20241218,140500,310569460,14300,14300,14300,14290,88
20241218,140400,309311740,14300,14320,14320,14300,28
20241218,140300,308911320,14320,14300,14330,14270,91
20241218,140200,307611040,14330,14280,14330,14280,144
20241218,140100,305552930,14300,14300,14300,14280,23
20241218,140000,305224050,14300,14300,14300,14280,108
20241218,135900,303681270,14300,14300,14300,14270,21
20241218,135800,303381090,14260,14300,14300,14260,80
20241218,135700,302239730,14290,14300,14300,14290,87
20241218,135600,300996280,14300,14310,14310,14300,4
20241218,135500,300939060,14310,14340,14340,14310,17
20241218,135400,300695700,14340,14340,14340,14340,2
20241218,135300,300667020,14300,14340,14340,14300,72
20241218,135200,299637380,14340,14330,14340,14300,97
20241218,135100,298249010,14330,14340,14340,14330,11
20241218,135000,298091310,14340,14330,14340,14290,70
20241218,134900,297090830,14340,14290,14340,14290,4
20241218,134800,297033520,14330,14340,14340,14330,58
20241218,134700,296202350,14340,14340,14340,14330,7
20241218,134600,296102000,14320,14350,14350,14320,50
20241218,134500,295385490,14350,14310,14350,14310,2357
20241218,134400,261632690,14310,14290,14310,14290,701
20241218,134300,251607830,14300,14300,14300,14300,2
20241218,134200,251579230,14300,14260,14300,14250,1555
20241218,134100,229376310,14250,14260,14260,14250,6
20241218,134000,229290790,14250,14220,14250,14220,13
20241218,133900,229105570,14220,14260,14260,14220,53
20241218,133800,228351750,14220,14260,14260,14220,50
20241218,133700,227640460,14220,14230,14250,14220,62
20241218,133600,226758460,14240,14220,14250,14220,35
20241218,133500,226260490,14260,14230,14260,14220,55
20241218,133400,225478170,14260,14260,14260,14220,24
20241218,133300,225136770,14220,14220,14260,14220,47
20241218,133200,224468350,14220,14260,14260,14210,49
20241218,133100,223771680,14210,14210,14260,14210,52
20241218,133000,223032460,14210,14260,14260,14210,67
20241218,132900,222079280,14260,14210,14260,14210,71
20241218,132800,221069270,14260,14210,14260,14210,50
20241218,132700,220358620,14210,14210,14250,14210,45
20241218,132600,219718370,14210,14260,14260,14210,48
20241218,132500,219036130,14210,14210,14260,14210,46
20241218,132400,218382420,14210,14220,14260,14210,212
20241218,132300,215362060,14220,14210,14220,14210,109
20241218,132200,213812560,14210,14210,14220,14210,250
20241218,132100,210260020,14210,14210,14210,14210,215
20241218,132000,207204870,14210,14220,14220,14210,103
20241218,131900,205740660,14210,14260,14260,14210,315
20241218,131800,201263870,14220,14220,14230,14220,46
20241218,131700,200609730,14260,14230,14260,14220,50
20241218,131600,199898550,14240,14220,14240,14220,64
20241218,131500,198988070,14260,14220,14260,14220,46
20241218,131400,198333870,14220,14230,14230,14220,23
20241218,131300,198006790,14220,14220,14220,14220,68
20241218,131200,197039830,14220,14220,14260,14220,29
20241218,131100,196627330,14220,14240,14240,14220,33
20241218,131000,196157890,14230,14260,14260,14230,25
20241218,130900,195801690,14250,14240,14260,14240,28
20241218,130800,195402940,14240,14240,14240,14240,12
20241218,130700,195232060,14240,14250,14250,14240,28
20241218,130600,194833280,14260,14260,14260,14260,7
20241218,130500,194733460,14250,14250,14250,14250,3
20241218,130400,194690710,14260,14260,14260,14260,3
20241218,130300,194647930,14260,14260,14260,14260,3
20241218,130200,194605150,14260,14260,14260,14260,3
20241218,130100,194562370,14260,14260,14260,14260,3
20241218,130000,194519590,14250,14260,14260,14250,14
20241218,125900,194319970,14260,14250,14260,14250,7
20241218,125800,194220200,14260,14260,14260,14260,2
20241218,125700,194191680,14260,14260,14260,14260,2
20241218,125600,194163160,14250,14260,14260,14250,6
20241218,125500,194077610,14260,14260,14260,14260,0
20241218,125400,194077610,14260,14260,14260,14260,1
20241218,125300,194063350,14260,14260,14260,14250,8
20241218,125200,193949310,14260,14260,14260,14260,0
20241218,125100,193949310,14260,14260,14260,14260,1
20241218,125000,193935050,14260,14250,14260,14250,5
20241218,124900,193863790,14260,14250,14260,14250,12
20241218,124800,193692780,14250,14250,14250,14250,31
20241218,124700,193251030,14250,14240,14250,14240,5
20241218,124600,193179810,14250,14240,14250,14240,5
20241218,124500,193108570,14240,14250,14250,14240,4
20241218,124400,193051580,14250,14240,14250,14240,2
20241218,124300,193023090,14250,14250,14250,14250,4
20241218,124200,192966090,14250,14250,14250,14250,1
20241218,124100,192951840,14250,14240,14250,14240,27
20241218,124000,192567130,14250,14250,14250,14250,3
20241218,123900,192524380,14250,14250,14250,14250,3
20241218,123800,192481630,14250,14250,14250,14250,1
20241218,123700,192467380,14240,14250,14250,14240,22
20241218,123600,192154080,14250,14250,14250,14250,4
20241218,123500,192097080,14240,14240,14240,14240,5
20241218,123400,192025880,14250,14250,14250,14250,26
20241218,123300,191655380,14250,14250,14250,14250,5
20241218,123200,191584130,14220,14220,14220,14220,21
20241218,123100,191285510,14250,14250,14250,14250,2
20241218,123000,191257010,14210,14250,14250,14210,2
20241218,122900,191228550,14250,14230,14250,14210,1374
20241218,122800,171703380,14230,14230,14230,14230,11
20241218,122700,171546850,14230,14230,14230,14230,1
20241218,122600,171532620,14230,14230,14230,14230,4
20241218,122500,171475700,14220,14230,14230,14220,4
20241218,122400,171418800,14230,14230,14240,14230,4
20241218,122300,171361870,14250,14240,14250,14240,8
20241218,122200,171247910,14250,14250,14250,14250,0
20241218,122100,171247910,14250,14250,14250,14250,1
20241218,122000,171233660,14250,14250,14250,14250,7
20241218,121900,171133910,14250,14250,14250,14250,1
20241218,121800,171119660,14240,14250,14250,14240,5
20241218,121700,171048450,14250,14250,14250,14240,6
20241218,121600,170962990,14260,14230,14260,14230,2
20241218,121500,170934500,14260,14260,14260,14260,1
20241218,121400,170920240,14260,14250,14260,14250,2
20241218,121300,170891730,14250,14250,14250,14230,4
20241218,121200,170834750,14250,14250,14250,14250,1
20241218,121100,170820500,14220,14220,14250,14220,5
20241218,121000,170749370,14220,14250,14250,14220,26
20241218,120900,170378930,14250,14240,14250,14240,22
20241218,120800,170065500,14260,14260,14260,14260,1
20241218,120700,170051240,14260,14230,14260,14230,3
20241218,120600,170008490,14220,14230,14230,14220,2
20241218,120500,169980040,14230,14230,14230,14230,2
20241218,120400,169951580,14260,14260,14260,14260,6
20241218,120300,169866020,14260,14260,14260,14260,1
20241218,120200,169851760,14220,14220,14220,14220,1
20241218,120100,169837540,14260,14260,14260,14260,6
20241218,120000,169751980,14260,14210,14260,14210,11
20241218,115900,169595620,14210,14220,14260,14210,55
20241218,115800,168813980,14260,14260,14260,14260,2
20241218,115700,168785460,14260,14260,14260,14260,3
20241218,115600,168742680,14260,14210,14260,14210,33
20241218,115500,168273590,14210,14210,14210,14210,21
20241218,115400,167975180,14220,14210,14220,14210,24
20241218,115300,167634100,14210,14210,14220,14210,15
20241218,115200,167420930,14220,14220,14220,14210,15
20241218,115100,167207750,14220,14220,14220,14210,13
20241218,115000,167022990,14220,14210,14220,14210,23
20241218,114900,166696130,14220,14220,14220,14220,1
20241218,114800,166681910,14210,14260,14260,14210,35
20241218,114700,166184450,14220,14210,14220,14210,135
20241218,114600,164265730,14210,14210,14220,14210,21
20241218,114500,163967310,14210,14220,14220,14210,11
20241218,114400,163810990,14220,14220,14220,14220,6
20241218,114300,163725670,14220,14220,14220,14220,1
20241218,114200,163711450,14220,14220,14220,14220,1
20241218,114100,163697230,14220,14220,14220,14210,9
20241218,114000,163569260,14220,14220,14220,14220,130
20241218,113900,161720660,14220,14210,14220,14210,72
20241218,113800,160697520,14210,14220,14220,14210,68
20241218,113700,159730710,14220,14220,14260,14210,92
20241218,113600,158422400,14220,14210,14220,14210,2
20241218,113500,158393970,14220,14220,14220,14210,78
20241218,113400,157285510,14210,14220,14220,14210,8
20241218,113300,157171790,14220,14220,14220,14220,1
20241218,113200,157157570,14220,14220,14220,14220,0
20241218,113100,157157570,14220,14210,14220,14210,109
20241218,113000,155608590,14210,14210,14210,14210,1
20241218,112900,155594380,14220,14220,14220,14220,1
20241218,112800,155580160,14220,14260,14260,14220,7
20241218,112700,155480420,14260,14210,14260,14210,11
20241218,112600,155324060,14210,14250,14260,14180,926
20241218,112500,142168480,14210,14260,14260,14210,32
20241218,112400,141713660,14260,14210,14260,14210,24
20241218,112300,141372380,14210,14210,14260,14210,295
20241218,112200,137180320,14210,14210,14210,14210,4
20241218,112100,137123480,14270,14220,14270,14220,24
20241218,112000,136781550,14220,14230,14270,14220,52
20241218,111900,136041910,14230,14270,14270,14230,2
20241218,111800,136013410,14270,14270,14270,14240,32
20241218,111700,135557610,14270,14250,14270,14250,31
20241218,111600,135115840,14250,14270,14270,14250,5
20241218,111500,135044570,14270,14270,14270,14270,4
20241218,111400,134987490,14270,14270,14270,14270,4
20241218,111300,134930410,14270,14270,14270,14270,1
20241218,111200,134916140,14270,14280,14280,14270,2
20241218,111100,134887590,14280,14280,14280,14210,1004
20241218,111000,120606920,14270,14270,14270,14270,3
20241218,110900,120564110,14280,14270,14280,14270,65
20241218,110800,119636540,14280,14280,14280,14280,7
20241218,110700,119536580,14280,14280,14280,14280,2
20241218,110600,119508020,14280,14280,14280,14280,2
20241218,110500,119479460,14270,14270,14270,14270,142
20241218,110400,117453120,14260,14270,14270,14260,6
20241218,110300,117367540,14270,14270,14270,14270,1
20241218,110200,117353270,14270,14270,14270,14270,4
20241218,110100,117296190,14270,14270,14270,14260,3
20241218,110000,117253390,14270,14270,14270,14270,10
20241218,105900,117110690,14260,14260,14270,14260,3
20241218,105800,117067900,14250,14260,14270,14230,26
20241218,105700,116697260,14270,14270,14270,14270,1
20241218,105600,116682990,14270,14270,14270,14270,4
20241218,105500,116625910,14270,14260,14270,14260,14
20241218,105400,116426240,14240,14270,14270,14240,2
20241218,105300,116397730,14270,14270,14270,14270,1
20241218,105200,116383460,14270,14270,14270,14240,7
20241218,105100,116283660,14270,14270,14270,14270,2
20241218,105000,116255120,14260,14260,14260,14260,107
20241218,104900,114729300,14260,14260,14260,14260,22
20241218,104800,114415580,14260,14240,14260,14230,18
20241218,104700,114159220,14240,14230,14240,14230,2
20241218,104600,114130750,14240,14260,14260,14230,12
20241218,104500,113959880,14250,14270,14270,14250,26
20241218,104400,113589120,14270,14270,14270,14270,102
20241218,104300,112133580,14270,14270,14270,14270,34
20241218,104200,111648400,14280,14270,14280,14270,10
20241218,104100,111505680,14270,14260,14270,14260,2
20241218,104000,111477150,14260,14270,14270,14260,8
20241218,103900,111363040,14270,14280,14280,14270,48
20241218,103800,110678030,14280,14280,14280,14280,2
20241218,103700,110649470,14280,14280,14280,14280,3
20241218,103600,110606630,14270,14280,14280,14270,4
20241218,103500,110549520,14280,14280,14280,14280,1
20241218,103400,110535240,14270,14270,14280,14270,8
20241218,103300,110421040,14280,14280,14280,14280,0
20241218,103200,110421040,14280,14280,14280,14280,3
20241218,103100,110378200,14280,14280,14280,14280,2
20241218,103000,110349640,14280,14280,14280,14280,1
20241218,102900,110335360,14280,14280,14280,14280,5
20241218,102800,110263960,14280,14260,14280,14260,5
20241218,102700,110192640,14270,14270,14270,14270,2
20241218,102600,110164100,14270,14270,14270,14260,22
20241218,102500,109850170,14270,14270,14270,14270,1
20241218,102400,109835900,14280,14280,14280,14280,1
20241218,102300,109821620,14280,14280,14280,14280,4
20241218,102200,109764500,14280,14280,14280,14270,9
20241218,102100,109636020,14280,14280,14280,14280,2
20241218,102000,109607460,14280,14280,14280,14280,1
20241218,101900,109593180,14280,14280,14280,14280,3
20241218,101800,109550340,14280,14280,14280,14280,3
20241218,101700,109507500,14280,14280,14280,14280,1
20241218,101600,109493220,14280,14290,14290,14280,52
20241218,101500,108750600,14290,14270,14290,14270,2
20241218,101400,108722040,14290,14290,14290,14290,1
20241218,101300,108707750,14290,14290,14290,14290,201
20241218,101200,105835460,14290,14280,14290,14280,4
20241218,101100,105778330,14260,14300,14300,14260,70
20241218,101000,104778480,14290,14290,14300,14290,296
20241218,100900,100547850,14290,14270,14290,14270,503
20241218,100800,93363900,14270,14270,14270,14270,5
20241218,100700,93292550,14270,14270,14270,14270,57
20241218,100600,92479160,14270,14260,14270,14260,269
20241218,100500,88641580,14260,14260,14260,14260,1
20241218,100400,88627320,14220,14220,14260,14220,7
20241218,100300,88527700,14220,14260,14260,14220,82
20241218,100200,87360260,14260,14250,14260,14250,66
20241218,100100,86419750,14250,14250,14250,14250,4
20241218,100000,86362750,14250,14210,14250,14210,139
20241218,095900,84386120,14210,14210,14220,14210,4
20241218,095800,84329260,14210,14210,14210,14210,20
20241218,095700,84045060,14220,14220,14220,14220,5
20241218,095600,83973960,14230,14230,14240,14230,4
20241218,095500,83917030,14240,14210,14240,14210,29
20241218,095400,83504890,14210,14210,14240,14210,51
20241218,095300,82780150,14240,14240,14240,14170,16
20241218,095200,82552740,14260,14160,14260,14160,64
20241218,095100,81643890,14160,14210,14250,14160,463
20241218,095000,75071420,14210,14190,14240,14190,222
20241218,094900,71919060,14190,14240,14250,14190,3042
20241218,094800,28629700,14240,14240,14240,14240,1
20241218,094700,28615460,14250,14250,14260,14250,41
20241218,094600,28030820,14260,14240,14260,14240,4
20241218,094500,27973820,14240,14240,14240,14240,4
20241218,094400,27916860,14260,14260,14260,14260,1
20241218,094300,27902600,14270,14240,14270,14240,5
20241218,094200,27831310,14260,14230,14260,14230,63
20241218,094100,26934740,14250,14240,14250,14230,246
20241218,094000,23433960,14240,14270,14270,14230,14
20241218,093900,23234290,14260,14240,14260,14240,25
20241218,093800,22877830,14230,14220,14230,14220,21
20241218,093700,22579020,14230,14220,14230,14220,4
20241218,093600,22522130,14220,14220,14220,14210,42
20241218,093500,21924900,14210,14210,14210,14210,2
20241218,093400,21896480,14210,14210,14210,14210,2
20241218,093300,21868060,14210,14210,14220,14210,3
20241218,093200,21825420,14250,14250,14250,14250,1
20241218,093100,21811170,14250,14250,14250,14250,20
20241218,093000,21526170,14270,14260,14270,14190,266
20241218,092900,17746270,14270,14220,14270,14220,54
20241218,092800,16978220,14260,14220,14260,14220,21
20241218,092700,16679210,14220,14220,14220,14220,2
20241218,092600,16650770,14230,14250,14260,14230,30
20241218,092500,16223200,14230,14230,14230,14230,10
20241218,092400,16080900,14210,14210,14210,14210,180
20241218,092300,13523100,14220,14220,14220,14220,1
20241218,092200,13508880,14210,14210,14210,14210,92
20241218,092100,12201560,14220,14210,14220,14210,132
20241218,092000,10325750,14200,14200,14200,14200,4
20241218,091900,10268950,14190,14210,14210,14190,24
20241218,091800,9928170,14210,14220,14220,14210,22
20241218,091700,9615410,14190,14190,14190,14180,5
20241218,091600,9544470,14190,14190,14190,14190,3
20241218,091500,9501900,14190,14180,14190,14180,14
20241218,091400,9303360,14180,14180,14180,14180,5
20241218,091300,9232460,14180,14220,14250,14180,64
20241218,091200,8321110,14210,14240,14240,14170,44
20241218,091100,7694750,14240,14240,14240,14240,3
20241218,091000,7652030,14290,14290,14290,14290,19
20241218,090900,7380520,14290,14260,14290,14250,244
20241218,090800,3900880,14260,14260,14260,14260,0
20241218,090700,3900880,14260,14260,14260,14260,0
20241218,090600,3900880,14260,14260,14260,14260,0
20241218,090500,3900880,14260,14260,14260,14260,7
20241218,090400,3801060,14260,14270,14270,14260,4
20241218,090300,3744010,14260,14270,14270,14260,40
20241218,090200,3173510,14250,14250,14250,14250,0
20241218,090100,3173510,14250,14260,14260,14250,26
20241218,090000,2802800,14300,14300,14300,14300,196