KissMeData/039020/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,192400,670544005,4195,4195,4195,4195,1319
20241218,192300,670544005,4195,4195,4195,4195,0
20241218,192200,670544005,4195,4195,4195,4195,0
20241218,192100,670544005,4195,4195,4195,4195,0
20241218,192000,670544005,4195,4195,4195,4195,0
20241218,191900,670544005,4195,4195,4195,4195,0
20241218,191800,670544005,4195,4195,4195,4195,0
20241218,191700,670544005,4195,4195,4195,4195,0
20241218,191600,670544005,4195,4195,4195,4195,0
20241218,191500,670544005,4195,4195,4195,4195,0
20241218,191400,670544005,4195,4195,4195,4195,0
20241218,191300,670544005,4195,4195,4195,4195,0
20241218,191200,670544005,4195,4195,4195,4195,0
20241218,191100,670544005,4195,4195,4195,4195,0
20241218,191000,670544005,4195,4195,4195,4195,0
20241218,190900,670544005,4195,4195,4195,4195,0
20241218,190800,670544005,4195,4195,4195,4195,0
20241218,190700,670544005,4195,4195,4195,4195,0
20241218,190600,670544005,4195,4195,4195,4195,0
20241218,190500,670544005,4195,4195,4195,4195,0
20241218,190400,670544005,4195,4195,4195,4195,0
20241218,190300,670544005,4195,4195,4195,4195,0
20241218,190200,670544005,4195,4195,4195,4195,0
20241218,190100,670544005,4195,4195,4195,4195,0
20241218,190000,670544005,4195,4195,4195,4195,0
20241218,185900,670544005,4195,4195,4195,4195,0
20241218,185800,670544005,4195,4195,4195,4195,0
20241218,185700,670544005,4195,4195,4195,4195,0
20241218,185600,670544005,4195,4195,4195,4195,0
20241218,185500,670544005,4195,4195,4195,4195,0
20241218,185400,670544005,4195,4195,4195,4195,1319
20241218,185300,670544005,4195,4195,4195,4195,0
20241218,185200,670544005,4195,4195,4195,4195,0
20241218,185100,670544005,4195,4195,4195,4195,0
20241218,185000,670544005,4195,4195,4195,4195,0
20241218,184900,670544005,4195,4195,4195,4195,0
20241218,184800,670544005,4195,4195,4195,4195,0
20241218,184700,670544005,4195,4195,4195,4195,0
20241218,184600,670544005,4195,4195,4195,4195,0
20241218,184500,670544005,4195,4195,4195,4195,0
20241218,184400,670544005,4195,4195,4195,4195,0
20241218,184300,670544005,4195,4195,4195,4195,0
20241218,184200,670544005,4195,4195,4195,4195,0
20241218,184100,670544005,4195,4195,4195,4195,0
20241218,184000,670544005,4195,4195,4195,4195,0
20241218,183900,670544005,4195,4195,4195,4195,0
20241218,183800,670544005,4195,4195,4195,4195,0
20241218,183700,670544005,4195,4195,4195,4195,0
20241218,183600,670544005,4195,4195,4195,4195,0
20241218,183500,670544005,4195,4195,4195,4195,0
20241218,183400,670544005,4195,4195,4195,4195,0
20241218,183300,670544005,4195,4195,4195,4195,0
20241218,183200,670544005,4195,4195,4195,4195,0
20241218,183100,670544005,4195,4195,4195,4195,0
20241218,183000,670544005,4195,4195,4195,4195,0
20241218,182900,670544005,4195,4195,4195,4195,0
20241218,182800,670544005,4195,4195,4195,4195,0
20241218,182700,670544005,4195,4195,4195,4195,0
20241218,182600,670544005,4195,4195,4195,4195,0
20241218,182500,670544005,4195,4195,4195,4195,0
20241218,182400,670544005,4195,4195,4195,4195,1319
20241218,182300,670544005,4195,4195,4195,4195,0
20241218,182200,670544005,4195,4195,4195,4195,0
20241218,182100,670544005,4195,4195,4195,4195,0
20241218,182000,670544005,4195,4195,4195,4195,0
20241218,181900,670544005,4195,4195,4195,4195,0
20241218,181800,670544005,4195,4195,4195,4195,0
20241218,181700,670544005,4195,4195,4195,4195,0
20241218,181600,670544005,4195,4195,4195,4195,0
20241218,181500,670544005,4195,4195,4195,4195,0
20241218,181400,670544005,4195,4195,4195,4195,0
20241218,181300,670544005,4195,4195,4195,4195,0
20241218,181200,670544005,4195,4195,4195,4195,0
20241218,181100,670544005,4195,4195,4195,4195,0
20241218,181000,670544005,4195,4195,4195,4195,0
20241218,180900,670544005,4195,4195,4195,4195,0
20241218,180800,670544005,4195,4195,4195,4195,0
20241218,180700,670544005,4195,4195,4195,4195,0
20241218,180600,670544005,4195,4195,4195,4195,0
20241218,180500,670544005,4195,4195,4195,4195,0
20241218,180400,670544005,4195,4195,4195,4195,0
20241218,180300,670544005,4195,4195,4195,4195,0
20241218,180200,670544005,4195,4195,4195,4195,0
20241218,180100,670544005,4195,4195,4195,4195,0
20241218,180000,670544005,4195,4195,4195,4195,0
20241218,175900,670544005,4195,4195,4195,4195,0
20241218,175800,670544005,4195,4195,4195,4195,0
20241218,175700,670544005,4195,4195,4195,4195,0
20241218,175600,670544005,4195,4195,4195,4195,0
20241218,175500,670544005,4195,4195,4195,4195,0
20241218,175400,670544005,4195,4195,4195,4195,1319
20241218,175300,670544005,4195,4195,4195,4195,0
20241218,175200,670544005,4195,4195,4195,4195,0
20241218,175100,670544005,4195,4195,4195,4195,0
20241218,175000,670544005,4195,4195,4195,4195,0
20241218,174900,670544005,4195,4195,4195,4195,0
20241218,174800,670544005,4195,4195,4195,4195,0
20241218,174700,670544005,4195,4195,4195,4195,0
20241218,174600,670544005,4195,4195,4195,4195,0
20241218,174500,670544005,4195,4195,4195,4195,0
20241218,174400,670544005,4195,4195,4195,4195,0
20241218,174300,670544005,4195,4195,4195,4195,0
20241218,174200,670544005,4195,4195,4195,4195,0
20241218,174100,670544005,4195,4195,4195,4195,0
20241218,174000,670544005,4195,4195,4195,4195,0
20241218,173900,670544005,4195,4195,4195,4195,0
20241218,173800,670544005,4195,4195,4195,4195,0
20241218,173700,670544005,4195,4195,4195,4195,0
20241218,173600,670544005,4195,4195,4195,4195,0
20241218,173500,670544005,4195,4195,4195,4195,0
20241218,173400,670544005,4195,4195,4195,4195,0
20241218,173300,670544005,4195,4195,4195,4195,0
20241218,173200,670544005,4195,4195,4195,4195,0
20241218,173100,670544005,4195,4195,4195,4195,0
20241218,173000,670544005,4195,4195,4195,4195,0
20241218,172900,670544005,4195,4195,4195,4195,0
20241218,172800,670544005,4195,4195,4195,4195,0
20241218,172700,670544005,4195,4195,4195,4195,0
20241218,172600,670544005,4195,4195,4195,4195,0
20241218,172500,670544005,4195,4195,4195,4195,0
20241218,172400,670544005,4195,4195,4195,4195,1319
20241218,172300,670544005,4195,4195,4195,4195,0
20241218,172200,670544005,4195,4195,4195,4195,0
20241218,172100,670544005,4195,4195,4195,4195,0
20241218,172000,670544005,4195,4195,4195,4195,0
20241218,171900,670544005,4195,4195,4195,4195,0
20241218,171800,670544005,4195,4195,4195,4195,0
20241218,171700,670544005,4195,4195,4195,4195,0
20241218,171600,670544005,4195,4195,4195,4195,0
20241218,171500,670544005,4195,4195,4195,4195,0
20241218,171400,670544005,4195,4195,4195,4195,0
20241218,171300,670544005,4195,4195,4195,4195,0
20241218,171200,670544005,4195,4195,4195,4195,0
20241218,171100,670544005,4195,4195,4195,4195,0
20241218,171000,670544005,4195,4195,4195,4195,0
20241218,170900,670544005,4195,4195,4195,4195,0
20241218,170800,670544005,4195,4195,4195,4195,0
20241218,170700,670544005,4195,4195,4195,4195,0
20241218,170600,670544005,4195,4195,4195,4195,0
20241218,170500,670544005,4195,4195,4195,4195,0
20241218,170400,670544005,4195,4195,4195,4195,0
20241218,170300,670544005,4195,4195,4195,4195,0
20241218,170200,670544005,4195,4195,4195,4195,0
20241218,170100,670544005,4195,4195,4195,4195,0
20241218,170000,670544005,4195,4195,4195,4195,0
20241218,165900,670544005,4195,4195,4195,4195,0
20241218,165800,670544005,4195,4195,4195,4195,0
20241218,165700,670544005,4195,4195,4195,4195,0
20241218,165600,670544005,4195,4195,4195,4195,0
20241218,165500,670544005,4195,4195,4195,4195,0
20241218,165400,670544005,4195,4195,4195,4195,1319
20241218,165300,670544005,4195,4195,4195,4195,0
20241218,165200,670544005,4195,4195,4195,4195,0
20241218,165100,670544005,4195,4195,4195,4195,0
20241218,165000,670544005,4195,4195,4195,4195,0
20241218,164900,670544005,4195,4195,4195,4195,0
20241218,164800,670544005,4195,4195,4195,4195,0
20241218,164700,670544005,4195,4195,4195,4195,0
20241218,164600,670544005,4195,4195,4195,4195,0
20241218,164500,670544005,4195,4195,4195,4195,0
20241218,164400,670544005,4195,4195,4195,4195,0
20241218,164300,670544005,4195,4195,4195,4195,0
20241218,164200,670544005,4195,4195,4195,4195,0
20241218,164100,670544005,4195,4195,4195,4195,0
20241218,164000,670544005,4195,4195,4195,4195,0
20241218,163900,670544005,4195,4195,4195,4195,0
20241218,163800,670544005,4195,4195,4195,4195,0
20241218,163700,670544005,4195,4195,4195,4195,0
20241218,163600,670544005,4195,4195,4195,4195,0
20241218,163500,670544005,4195,4195,4195,4195,0
20241218,163400,670544005,4195,4195,4195,4195,0
20241218,163300,670544005,4195,4195,4195,4195,0
20241218,163200,670544005,4195,4195,4195,4195,0
20241218,163100,670544005,4195,4195,4195,4195,0
20241218,163000,670544005,4195,4195,4195,4195,0
20241218,162900,670544005,4195,4195,4195,4195,0
20241218,162800,670544005,4195,4195,4195,4195,0
20241218,162700,670544005,4195,4195,4195,4195,0
20241218,162600,670544005,4195,4195,4195,4195,0
20241218,162500,670544005,4195,4195,4195,4195,0
20241218,162400,670544005,4195,4195,4195,4195,1319
20241218,162300,670544005,4195,4195,4195,4195,0
20241218,162200,670544005,4195,4195,4195,4195,0
20241218,162100,670544005,4195,4195,4195,4195,0
20241218,162000,670544005,4195,4195,4195,4195,0
20241218,161900,670544005,4195,4195,4195,4195,0
20241218,161800,670544005,4195,4195,4195,4195,0
20241218,161700,670544005,4195,4195,4195,4195,0
20241218,161600,670544005,4195,4195,4195,4195,0
20241218,161500,670544005,4195,4195,4195,4195,0
20241218,161400,670544005,4195,4195,4195,4195,0
20241218,161300,670544005,4195,4195,4195,4195,0
20241218,161200,670544005,4195,4195,4195,4195,0
20241218,161100,670544005,4195,4195,4195,4195,0
20241218,161000,670544005,4195,4195,4195,4195,0
20241218,160900,670544005,4195,4195,4195,4195,0
20241218,160800,670544005,4195,4195,4195,4195,0
20241218,160700,670544005,4195,4195,4195,4195,0
20241218,160600,670544005,4195,4195,4195,4195,0
20241218,160500,670544005,4195,4195,4195,4195,0
20241218,160400,670544005,4195,4195,4195,4195,0
20241218,160300,670544005,4195,4195,4195,4195,0
20241218,160200,670544005,4195,4195,4195,4195,0
20241218,160100,670544005,4195,4195,4195,4195,0
20241218,160000,670544005,4195,4195,4195,4195,0
20241218,155900,670544005,4195,4195,4195,4195,0
20241218,155800,670544005,4195,4195,4195,4195,0
20241218,155700,670544005,4195,4195,4195,4195,0
20241218,155600,670544005,4195,4195,4195,4195,0
20241218,155500,670544005,4195,4195,4195,4195,0
20241218,155400,670544005,4195,4195,4195,4195,1319
20241218,155300,670544005,4195,4195,4195,4195,0
20241218,155200,670544005,4195,4195,4195,4195,0
20241218,155100,670544005,4195,4195,4195,4195,0
20241218,155000,670544005,4195,4195,4195,4195,0
20241218,154900,670544005,4195,4195,4195,4195,0
20241218,154800,670544005,4195,4195,4195,4195,0
20241218,154700,670544005,4195,4195,4195,4195,0
20241218,154600,670544005,4195,4195,4195,4195,0
20241218,154500,670544005,4195,4195,4195,4195,0
20241218,154400,670544005,4195,4195,4195,4195,0
20241218,154300,670544005,4195,4195,4195,4195,0
20241218,154200,670544005,4195,4195,4195,4195,0
20241218,154100,670544005,4195,4195,4195,4195,0
20241218,154000,670544005,4195,4195,4195,4195,0
20241218,153900,670544005,4195,4195,4195,4195,0
20241218,153800,670544005,4195,4195,4195,4195,0
20241218,153700,670544005,4195,4195,4195,4195,0
20241218,153600,670544005,4195,4195,4195,4195,0
20241218,153500,670544005,4195,4195,4195,4195,0
20241218,153400,670544005,4195,4195,4195,4195,0
20241218,153300,670544005,4195,4195,4195,4195,0
20241218,153200,670544005,4195,4195,4195,4195,0
20241218,153100,670544005,4195,4195,4195,4195,0
20241218,153000,670544005,4195,4195,4195,4195,1319
20241218,152900,665010800,4220,4220,4220,4220,0
20241218,152800,665010800,4220,4220,4220,4220,0
20241218,152700,665010800,4220,4220,4220,4220,0
20241218,152600,665010800,4220,4220,4220,4220,0
20241218,152500,665010800,4220,4220,4220,4220,0
20241218,152400,665010800,4220,4220,4220,4220,0
20241218,152300,665010800,4220,4220,4220,4220,0
20241218,152200,665010800,4220,4220,4220,4220,0
20241218,152100,665010800,4220,4220,4220,4220,0
20241218,152000,665010800,4220,4220,4220,4220,0
20241218,151900,665010800,4220,4220,4220,4220,2
20241218,151800,665002360,4195,4190,4195,4190,648
20241218,151700,662286975,4200,4200,4205,4200,60
20241218,151600,662034925,4200,4205,4215,4195,354
20241218,151500,660549195,4205,4205,4205,4205,31
20241218,151400,660418840,4210,4210,4210,4210,0
20241218,151300,660418840,4210,4200,4220,4200,500
20241218,151200,658317820,4200,4200,4200,4200,128
20241218,151100,657780220,4200,4215,4220,4200,606
20241218,151000,655234715,4215,4215,4215,4215,1
20241218,150900,655230500,4200,4200,4200,4200,15
20241218,150800,655167500,4210,4210,4210,4210,150
20241218,150700,654536000,4210,4200,4210,4200,53
20241218,150600,654313370,4200,4200,4200,4200,0
20241218,150500,654313370,4200,4200,4200,4200,1
20241218,150400,654309170,4195,4195,4195,4190,3373
20241218,150300,640161930,4195,4195,4195,4195,5
20241218,150200,640140955,4195,4195,4195,4195,0
20241218,150100,640140955,4195,4195,4195,4195,1
20241218,150000,640136760,4195,4190,4195,4190,501
20241218,145900,638037565,4195,4200,4200,4195,270
20241218,145800,636904910,4195,4195,4195,4195,54
20241218,145700,636678380,4200,4200,4205,4200,1593
20241218,145600,629980280,4205,4205,4205,4205,1
20241218,145500,629976075,4205,4205,4205,4205,0
20241218,145400,629976075,4205,4205,4205,4205,0
20241218,145300,629976075,4205,4205,4205,4205,0
20241218,145200,629976075,4205,4205,4205,4205,1
20241218,145100,629971870,4200,4205,4205,4200,19
20241218,145000,629892025,4205,4205,4205,4205,3
20241218,144900,629879410,4205,4205,4205,4205,0
20241218,144800,629879410,4205,4205,4205,4205,1
20241218,144700,629875205,4195,4195,4195,4195,0
20241218,144600,629875205,4195,4195,4195,4195,500
20241218,144500,627777705,4205,4205,4205,4205,700
20241218,144400,624834205,4210,4210,4210,4210,0
20241218,144300,624834205,4210,4200,4210,4200,101
20241218,144200,624409995,4210,4210,4210,4210,0
20241218,144100,624409995,4210,4210,4210,4210,0
20241218,144000,624409995,4210,4210,4210,4210,0
20241218,143900,624409995,4210,4210,4210,4210,1
20241218,143800,624405785,4200,4200,4200,4200,2
20241218,143700,624397385,4210,4210,4210,4210,0
20241218,143600,624397385,4210,4210,4210,4210,20
20241218,143500,624313185,4210,4210,4210,4210,0
20241218,143400,624313185,4210,4210,4210,4210,0
20241218,143300,624313185,4210,4210,4210,4210,5
20241218,143200,624292135,4210,4210,4210,4210,0
20241218,143100,624292135,4210,4210,4210,4210,50
20241218,143000,624081635,4210,4200,4210,4200,948
20241218,142900,620100025,4200,4200,4200,4200,1000
20241218,142800,615900025,4200,4200,4200,4200,2493
20241218,142700,605429425,4210,4210,4210,4210,1
20241218,142600,605425215,4195,4200,4200,4195,300
20241218,142500,604165305,4210,4210,4210,4210,2
20241218,142400,604156885,4195,4200,4200,4195,20
20241218,142300,604072910,4210,4210,4210,4210,0
20241218,142200,604072910,4210,4210,4210,4210,0
20241218,142100,604072910,4210,4210,4210,4210,2
20241218,142000,604064490,4200,4200,4200,4200,0
20241218,141900,604064490,4200,4200,4200,4200,127
20241218,141800,603531090,4210,4210,4210,4210,1
20241218,141700,603526880,4200,4210,4210,4200,21
20241218,141600,603438670,4205,4205,4205,4205,23
20241218,141500,603341955,4210,4210,4210,4210,0
20241218,141400,603341955,4210,4210,4210,4210,0
20241218,141300,603341955,4210,4210,4210,4210,0
20241218,141200,603341955,4210,4210,4210,4210,0
20241218,141100,603341955,4210,4210,4210,4210,0
20241218,141000,603341955,4210,4210,4210,4210,1
20241218,140900,603337745,4210,4210,4210,4210,1
20241218,140800,603333535,4205,4205,4205,4205,0
20241218,140700,603333535,4205,4200,4205,4200,329
20241218,140600,601950165,4200,4195,4200,4195,403
20241218,140500,600257580,4200,4200,4200,4200,0
20241218,140400,600257580,4200,4200,4200,4200,0
20241218,140300,600257580,4200,4200,4200,4200,0
20241218,140200,600257580,4200,4200,4200,4200,0
20241218,140100,600257580,4200,4200,4200,4200,157
20241218,140000,599598180,4210,4210,4210,4210,0
20241218,135900,599598180,4210,4210,4210,4210,0
20241218,135800,599598180,4210,4210,4210,4210,0
20241218,135700,599598180,4210,4210,4210,4210,0
20241218,135600,599598180,4210,4210,4210,4210,0
20241218,135500,599598180,4210,4210,4210,4210,0
20241218,135400,599598180,4210,4210,4210,4210,0
20241218,135300,599598180,4210,4210,4210,4210,1
20241218,135200,599593970,4200,4220,4220,4200,416
20241218,135100,597846750,4205,4205,4205,4205,0
20241218,135000,597846750,4205,4205,4205,4205,0
20241218,134900,597846750,4205,4205,4205,4205,149
20241218,134800,597220205,4220,4220,4220,4220,9
20241218,134700,597182225,4190,4190,4190,4190,148
20241218,134600,596562105,4220,4220,4220,4220,0
20241218,134500,596562105,4220,4200,4220,4200,753
20241218,134400,593399315,4190,4190,4190,4190,89
20241218,134300,593026405,4200,4200,4200,4200,0
20241218,134200,593026405,4200,4200,4200,4200,1
20241218,134100,593022205,4190,4190,4190,4190,0
20241218,134000,593022205,4190,4190,4190,4190,250
20241218,133900,591974705,4200,4200,4200,4200,0
20241218,133800,591974705,4200,4200,4200,4200,0
20241218,133700,591974705,4200,4200,4200,4200,0
20241218,133600,591974705,4200,4200,4200,4200,0
20241218,133500,591974705,4200,4200,4200,4200,0
20241218,133400,591974705,4200,4200,4200,4200,0
20241218,133300,591974705,4200,4200,4200,4200,75
20241218,133200,591659705,4200,4200,4220,4200,15
20241218,133100,591596685,4200,4200,4200,4200,10
20241218,133000,591554685,4220,4200,4220,4200,2
20241218,132900,591546265,4190,4200,4200,4190,6543
20241218,132800,564100665,4220,4200,4220,4200,102
20241218,132700,563672235,4220,4220,4220,4220,0
20241218,132600,563672235,4220,4210,4220,4210,2
20241218,132500,563663805,4200,4200,4200,4200,1
20241218,132400,563659605,4220,4220,4220,4220,0
20241218,132300,563659605,4220,4220,4220,4220,0
20241218,132200,563659605,4220,4220,4220,4220,0
20241218,132100,563659605,4220,4210,4220,4210,2
20241218,132000,563651175,4205,4205,4205,4205,0
20241218,131900,563651175,4205,4205,4205,4205,29
20241218,131800,563529230,4220,4220,4220,4220,0
20241218,131700,563529230,4220,4205,4220,4205,2
20241218,131600,563520805,4195,4195,4195,4195,0
20241218,131500,563520805,4195,4200,4200,4195,1263
20241218,131400,558216210,4220,4200,4220,4200,2
20241218,131300,558207790,4220,4220,4220,4220,0
20241218,131200,558207790,4220,4220,4220,4220,0
20241218,131100,558207790,4220,4205,4220,4205,1611
20241218,131000,551433520,4220,4220,4220,4210,47
20241218,130900,551235540,4220,4220,4220,4220,0
20241218,130800,551235540,4220,4220,4220,4220,0
20241218,130700,551235540,4220,4220,4220,4220,500
20241218,130600,549125540,4220,4190,4220,4190,211
20241218,130500,548241420,4200,4200,4200,4200,176
20241218,130400,547502220,4200,4200,4200,4200,1
20241218,130300,547498020,4200,4200,4200,4200,0
20241218,130200,547498020,4200,4200,4200,4200,2
20241218,130100,547489620,4200,4200,4200,4200,28
20241218,130000,547372020,4200,4200,4200,4200,120
20241218,125900,546868020,4200,4200,4200,4200,0
20241218,125800,546868020,4200,4200,4200,4200,0
20241218,125700,546868020,4200,4200,4200,4200,0
20241218,125600,546868020,4200,4200,4200,4200,0
20241218,125500,546868020,4200,4200,4200,4200,0
20241218,125400,546868020,4200,4200,4200,4200,1
20241218,125300,546863820,4220,4200,4220,4200,6
20241218,125200,546838580,4200,4200,4220,4200,56
20241218,125100,546603360,4200,4200,4200,4200,320
20241218,125000,545259360,4200,4195,4220,4195,276
20241218,124900,544101000,4195,4190,4195,4190,29
20241218,124800,543979360,4190,4190,4190,4190,214
20241218,124700,543082700,4190,4190,4190,4190,50
20241218,124600,542873200,4190,4180,4190,4180,9
20241218,124500,542835570,4180,4180,4180,4180,379
20241218,124400,541251350,4180,4185,4185,4180,1221
20241218,124300,536145515,4195,4195,4195,4195,0
20241218,124200,536145515,4195,4195,4195,4195,2
20241218,124100,536137125,4185,4185,4185,4185,252
20241218,124000,535082505,4185,4185,4185,4185,14
20241218,123900,535023915,4195,4190,4195,4190,8
20241218,123800,534990380,4185,4205,4205,4185,5627
20241218,123700,511377060,4220,4220,4220,4220,0
20241218,123600,511377060,4220,4220,4220,4220,0
20241218,123500,511377060,4220,4220,4220,4220,1
20241218,123400,511372840,4210,4210,4210,4210,10
20241218,123300,511330740,4220,4220,4220,4220,0
20241218,123200,511330740,4220,4220,4220,4220,1
20241218,123100,511326520,4210,4210,4210,4210,0
20241218,123000,511326520,4210,4220,4220,4210,679
20241218,122900,508467910,4210,4210,4210,4210,306
20241218,122800,507179650,4210,4210,4210,4210,390
20241218,122700,505537750,4205,4220,4220,4205,4232
20241218,122600,487712700,4225,4225,4225,4225,800
20241218,122500,484332700,4225,4225,4225,4220,456
20241218,122400,482408280,4230,4230,4230,4230,2
20241218,122300,482399820,4230,4235,4235,4230,325
20241218,122200,481024945,4240,4240,4240,4240,2
20241218,122100,481016465,4240,4240,4240,4240,10
20241218,122000,480974065,4240,4240,4240,4240,0
20241218,121900,480974065,4240,4240,4240,4240,0
20241218,121800,480974065,4240,4240,4240,4240,0
20241218,121700,480974065,4240,4240,4240,4240,1
20241218,121600,480969825,4235,4235,4235,4235,174
20241218,121500,480232935,4235,4235,4235,4235,1
20241218,121400,480228700,4235,4235,4235,4235,0
20241218,121300,480228700,4235,4235,4235,4235,75
20241218,121200,479911075,4235,4235,4235,4235,0
20241218,121100,479911075,4235,4235,4235,4235,1
20241218,121000,479906840,4225,4225,4225,4225,31
20241218,120900,479775865,4230,4230,4230,4230,502
20241218,120800,477652405,4235,4235,4235,4235,0
20241218,120700,477652405,4235,4235,4235,4235,0
20241218,120600,477652405,4235,4230,4235,4230,4
20241218,120500,477635480,4230,4235,4235,4225,182
20241218,120400,476865770,4235,4235,4235,4235,5
20241218,120300,476844595,4240,4240,4240,4240,0
20241218,120200,476844595,4240,4240,4240,4240,0
20241218,120100,476844595,4240,4240,4240,4240,44
20241218,120000,476658035,4240,4240,4240,4240,310
20241218,115900,475343635,4235,4240,4240,4235,2235
20241218,115800,465867240,4240,4240,4240,4240,1420
20241218,115700,459846440,4240,4240,4240,4240,10
20241218,115600,459804040,4240,4230,4240,4230,1400
20241218,115500,453879580,4220,4220,4220,4220,79
20241218,115400,453546200,4230,4225,4230,4225,2
20241218,115300,453537745,4220,4225,4225,4220,54
20241218,115200,453309600,4225,4225,4225,4225,0
20241218,115100,453309600,4225,4225,4225,4225,0
20241218,115000,453309600,4225,4225,4225,4225,40
20241218,114900,453140600,4225,4225,4225,4225,142
20241218,114800,452540650,4215,4215,4215,4215,482
20241218,114700,450509020,4225,4225,4225,4225,1
20241218,114600,450504795,4230,4230,4230,4230,91
20241218,114500,450119865,4220,4240,4240,4220,546
20241218,114400,447813745,4240,4240,4240,4240,1
20241218,114300,447809505,4225,4240,4240,4225,989
20241218,114200,443626210,4240,4225,4240,4215,4641
20241218,114100,424027425,4240,4240,4240,4240,0
20241218,114000,424027425,4240,4240,4240,4240,0
20241218,113900,424027425,4240,4240,4240,4240,0
20241218,113800,424027425,4240,4240,4240,4240,10
20241218,113700,423985025,4240,4240,4240,4240,410
20241218,113600,422246625,4245,4245,4245,4245,0
20241218,113500,422246625,4245,4245,4245,4245,0
20241218,113400,422246625,4245,4235,4245,4235,467
20241218,113300,420264880,4240,4240,4240,4240,43
20241218,113200,420082560,4245,4245,4245,4245,61
20241218,113100,419823615,4240,4240,4240,4240,35
20241218,113000,419675215,4245,4255,4255,4245,490
20241218,112900,417594495,4260,4245,4260,4245,3696
20241218,112800,401885720,4245,4245,4245,4245,2244
20241218,112700,392359940,4240,4240,4240,4240,236
20241218,112600,391359300,4240,4225,4240,4225,234
20241218,112500,390370620,4235,4235,4235,4235,0
20241218,112400,390370620,4235,4225,4235,4225,300
20241218,112300,389102120,4245,4240,4245,4240,842
20241218,112200,385528795,4230,4230,4230,4230,2139
20241218,112100,376480825,4240,4230,4240,4230,11
20241218,112000,376434245,4220,4225,4225,4215,164
20241218,111900,375742220,4230,4230,4230,4230,243
20241218,111800,374714330,4240,4240,4240,4240,1230
20241218,111700,369499130,4240,4240,4240,4240,8
20241218,111600,369465210,4235,4235,4235,4235,63
20241218,111500,369198405,4235,4245,4250,4235,1005
20241218,111400,364929385,4240,4235,4240,4235,2175
20241218,111300,355712725,4235,4215,4235,4205,3411
20241218,111200,341333555,4220,4220,4220,4220,330
20241218,111100,339940955,4240,4230,4240,4230,1900
20241218,111000,331885005,4240,4240,4240,4220,1547
20241218,110900,325353645,4240,4230,4240,4230,2163
20241218,110800,316193360,4230,4230,4235,4230,1127
20241218,110700,311424150,4235,4235,4235,4235,150
20241218,110600,310788900,4235,4230,4235,4225,2275
20241218,110500,301171425,4225,4230,4230,4225,2229
20241218,110400,291746005,4230,4215,4230,4215,879
20241218,110300,288034410,4215,4215,4220,4215,1222
20241218,110200,282883670,4215,4195,4225,4195,2926
20241218,110100,270592550,4195,4170,4195,4165,2954
20241218,110000,258255320,4175,4165,4175,4140,4779
20241218,105900,238355455,4140,4170,4170,4140,902
20241218,105800,234621120,4170,4170,4170,4170,874
20241218,105700,230976540,4170,4170,4170,4165,441
20241218,105600,229137575,4170,4175,4175,4140,90
20241218,105500,228762255,4175,4175,4180,4175,4433
20241218,105400,210247865,4180,4130,4180,4130,8230
20241218,105300,176195580,4130,4130,4130,4130,773
20241218,105200,173003090,4100,4080,4100,4075,4645
20241218,105100,154004410,4080,4080,4080,4080,0
20241218,105000,154004410,4080,4080,4080,4080,1
20241218,104900,154000330,4070,4070,4075,4070,468
20241218,104800,152093870,4070,4070,4070,4070,0
20241218,104700,152093870,4070,4060,4070,4060,21
20241218,104600,152008410,4070,4070,4070,4070,600
20241218,104500,149566410,4075,4075,4075,4075,0
20241218,104400,149566410,4075,4075,4075,4075,0
20241218,104300,149566410,4075,4075,4075,4075,1
20241218,104200,149562335,4060,4065,4065,4060,1306
20241218,104100,144255860,4080,4080,4080,4080,0
20241218,104000,144255860,4080,4080,4080,4080,0
20241218,103900,144255860,4080,4065,4080,4065,4
20241218,103800,144239570,4060,4060,4060,4060,529
20241218,103700,142091830,4080,4080,4080,4080,1
20241218,103600,142087750,4080,4080,4080,4080,0
20241218,103500,142087750,4080,4085,4085,4055,200
20241218,103400,141276425,4085,4085,4085,4085,0
20241218,103300,141276425,4085,4085,4085,4085,0
20241218,103200,141276425,4085,4080,4085,4080,4
20241218,103100,141260090,4060,4060,4060,4060,365
20241218,103000,139778190,4060,4060,4060,4060,0
20241218,102900,139778190,4060,4060,4060,4060,0
20241218,102800,139778190,4060,4060,4060,4060,0
20241218,102700,139778190,4060,4060,4060,4060,0
20241218,102600,139778190,4060,4060,4060,4060,0
20241218,102500,139778190,4060,4060,4060,4060,184
20241218,102400,139031150,4060,4060,4060,4060,0
20241218,102300,139031150,4060,4060,4060,4060,1
20241218,102200,139027090,4055,4055,4055,4055,185
20241218,102100,138276915,4055,4055,4055,4055,1
20241218,102000,138272860,4040,4040,4040,4040,0
20241218,101900,138272860,4040,4045,4055,4040,1003
20241218,101800,134220705,4045,4045,4045,4045,499
20241218,101700,132202250,4050,4050,4050,4050,402
20241218,101600,130574150,4055,4060,4060,4055,15
20241218,101500,130513310,4060,4060,4060,4060,2
20241218,101400,130505190,4055,4055,4055,4055,500
20241218,101300,128477690,4060,4055,4060,4055,31
20241218,101200,128351980,4060,4060,4060,4060,600
20241218,101100,125915980,4060,4060,4060,4060,0
20241218,101000,125915980,4060,4060,4060,4060,0
20241218,100900,125915980,4060,4060,4060,4060,12
20241218,100800,125867260,4060,4060,4060,4060,0
20241218,100700,125867260,4060,4060,4060,4060,0
20241218,100600,125867260,4060,4050,4060,4050,100
20241218,100500,125461720,4050,4050,4050,4050,5
20241218,100400,125441470,4045,4050,4050,4045,14
20241218,100300,125384775,4050,4050,4050,4050,1
20241218,100200,125380725,4050,4050,4050,4050,5
20241218,100100,125360475,4050,4050,4050,4050,1867
20241218,100000,117799125,4060,4060,4060,4060,0
20241218,095900,117799125,4060,4060,4060,4060,0
20241218,095800,117799125,4060,4060,4060,4060,1
20241218,095700,117795065,4045,4045,4045,4045,503
20241218,095600,115760430,4045,4045,4045,4045,1
20241218,095500,115756385,4040,4040,4040,4040,438
20241218,095400,113986865,4040,4040,4040,4040,0
20241218,095300,113986865,4040,4040,4040,4040,5
20241218,095200,113966665,4040,4040,4040,4040,120
20241218,095100,113481865,4045,4045,4045,4045,0
20241218,095000,113481865,4045,4045,4045,4045,1
20241218,094900,113477820,4040,4040,4040,4040,390
20241218,094800,111902220,4040,4040,4040,4040,210
20241218,094700,111053820,4040,4045,4045,4040,1001
20241218,094600,107009775,4045,4045,4045,4045,157
20241218,094500,106374710,4045,4045,4045,4045,343
20241218,094400,104987275,4050,4050,4050,4050,50
20241218,094300,104784775,4060,4060,4060,4060,1
20241218,094200,104780715,4050,4060,4060,4050,844
20241218,094100,101362505,4060,4060,4060,4055,290
20241218,094000,100186335,4060,4060,4060,4060,619
20241218,093900,97673195,4075,4075,4075,4075,0
20241218,093800,97673195,4075,4075,4075,4075,100
20241218,093700,97265695,4075,4075,4075,4075,0
20241218,093600,97265695,4075,4075,4075,4075,0
20241218,093500,97265695,4075,4075,4075,4075,0
20241218,093400,97265695,4075,4075,4075,4075,15
20241218,093300,97204570,4075,4075,4075,4075,0
20241218,093200,97204570,4075,4070,4075,4050,552
20241218,093100,94966330,4075,4085,4085,4075,1438
20241218,093000,89099290,4090,4095,4095,4090,120
20241218,092900,88607940,4100,4095,4100,4095,404
20241218,092800,86953555,4095,4095,4095,4095,513
20241218,092700,84852820,4095,4080,4095,4080,802
20241218,092600,81580630,4095,4095,4095,4095,899
20241218,092500,77899225,4095,4080,4095,4080,629
20241218,092400,75332515,4070,4090,4090,4070,1470
20241218,092300,69339980,4095,4090,4095,4090,933
20241218,092200,65521880,4080,4095,4095,4065,782
20241218,092100,62320390,4095,4085,4095,4085,2104
20241218,092000,53718415,4065,4065,4065,4065,0
20241218,091900,53718415,4065,4060,4065,4040,1666
20241218,091800,46969575,4060,4060,4060,4060,156
20241218,091700,46336215,4060,4060,4065,4060,53
20241218,091600,46120845,4065,4065,4065,4065,0
20241218,091500,46120845,4065,4040,4065,4010,364
20241218,091400,44654815,4050,4050,4050,4050,55
20241218,091300,44432065,4050,4045,4050,4045,201
20241218,091200,43618165,4035,4050,4050,4030,202
20241218,091100,42800100,4020,4020,4020,4020,816
20241218,091000,39519780,4010,4000,4010,4000,1077
20241218,090900,35206510,4020,4010,4020,4000,1220
20241218,090800,30323130,4010,4010,4010,4010,151
20241218,090700,29717620,4015,4015,4015,4015,0
20241218,090600,29717620,4015,4015,4015,4015,263
20241218,090500,28661675,4010,4010,4010,4010,100
20241218,090400,28260675,4015,3985,4015,3980,508
20241218,090300,26235975,3975,3975,3975,3970,560
20241218,090200,24010110,3975,3980,3980,3970,404
20241218,090100,22404140,3985,3990,3990,3985,403
20241218,090000,20797180,3990,4000,4005,3990,5201