KissMeData/119850/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,201800,4556127340,9600,9600,9600,9600,13248
20241218,201700,4556127340,9600,9600,9600,9600,0
20241218,201600,4556127340,9600,9600,9600,9600,0
20241218,201500,4556127340,9600,9600,9600,9600,0
20241218,201400,4556127340,9600,9600,9600,9600,0
20241218,201300,4556127340,9600,9600,9600,9600,0
20241218,201200,4556127340,9600,9600,9600,9600,0
20241218,201100,4556127340,9600,9600,9600,9600,0
20241218,201000,4556127340,9600,9600,9600,9600,0
20241218,200900,4556127340,9600,9600,9600,9600,0
20241218,200800,4556127340,9600,9600,9600,9600,0
20241218,200700,4556127340,9600,9600,9600,9600,0
20241218,200600,4556127340,9600,9600,9600,9600,0
20241218,200500,4556127340,9600,9600,9600,9600,0
20241218,200400,4556127340,9600,9600,9600,9600,0
20241218,200300,4556127340,9600,9600,9600,9600,0
20241218,200200,4556127340,9600,9600,9600,9600,0
20241218,200100,4556127340,9600,9600,9600,9600,0
20241218,200000,4556127340,9600,9600,9600,9600,0
20241218,195900,4556127340,9600,9600,9600,9600,0
20241218,195800,4556127340,9600,9600,9600,9600,0
20241218,195700,4556127340,9600,9600,9600,9600,0
20241218,195600,4556127340,9600,9600,9600,9600,0
20241218,195500,4556127340,9600,9600,9600,9600,0
20241218,195400,4556127340,9600,9600,9600,9600,0
20241218,195300,4556127340,9600,9600,9600,9600,0
20241218,195200,4556127340,9600,9600,9600,9600,0
20241218,195100,4556127340,9600,9600,9600,9600,0
20241218,195000,4556127340,9600,9600,9600,9600,0
20241218,194900,4556127340,9600,9600,9600,9600,0
20241218,194800,4556127340,9600,9600,9600,9600,13248
20241218,194700,4556127340,9600,9600,9600,9600,0
20241218,194600,4556127340,9600,9600,9600,9600,0
20241218,194500,4556127340,9600,9600,9600,9600,0
20241218,194400,4556127340,9600,9600,9600,9600,0
20241218,194300,4556127340,9600,9600,9600,9600,0
20241218,194200,4556127340,9600,9600,9600,9600,0
20241218,194100,4556127340,9600,9600,9600,9600,0
20241218,194000,4556127340,9600,9600,9600,9600,0
20241218,193900,4556127340,9600,9600,9600,9600,0
20241218,193800,4556127340,9600,9600,9600,9600,0
20241218,193700,4556127340,9600,9600,9600,9600,0
20241218,193600,4556127340,9600,9600,9600,9600,0
20241218,193500,4556127340,9600,9600,9600,9600,0
20241218,193400,4556127340,9600,9600,9600,9600,0
20241218,193300,4556127340,9600,9600,9600,9600,0
20241218,193200,4556127340,9600,9600,9600,9600,0
20241218,193100,4556127340,9600,9600,9600,9600,0
20241218,193000,4556127340,9600,9600,9600,9600,0
20241218,192900,4556127340,9600,9600,9600,9600,0
20241218,192800,4556127340,9600,9600,9600,9600,0
20241218,192700,4556127340,9600,9600,9600,9600,0
20241218,192600,4556127340,9600,9600,9600,9600,0
20241218,192500,4556127340,9600,9600,9600,9600,0
20241218,192400,4556127340,9600,9600,9600,9600,0
20241218,192300,4556127340,9600,9600,9600,9600,0
20241218,192200,4556127340,9600,9600,9600,9600,0
20241218,192100,4556127340,9600,9600,9600,9600,0
20241218,192000,4556127340,9600,9600,9600,9600,0
20241218,191900,4556127340,9600,9600,9600,9600,0
20241218,191800,4556127340,9600,9600,9600,9600,13248
20241218,191700,4556127340,9600,9600,9600,9600,0
20241218,191600,4556127340,9600,9600,9600,9600,0
20241218,191500,4556127340,9600,9600,9600,9600,0
20241218,191400,4556127340,9600,9600,9600,9600,0
20241218,191300,4556127340,9600,9600,9600,9600,0
20241218,191200,4556127340,9600,9600,9600,9600,0
20241218,191100,4556127340,9600,9600,9600,9600,0
20241218,191000,4556127340,9600,9600,9600,9600,0
20241218,190900,4556127340,9600,9600,9600,9600,0
20241218,190800,4556127340,9600,9600,9600,9600,0
20241218,190700,4556127340,9600,9600,9600,9600,0
20241218,190600,4556127340,9600,9600,9600,9600,0
20241218,190500,4556127340,9600,9600,9600,9600,0
20241218,190400,4556127340,9600,9600,9600,9600,0
20241218,190300,4556127340,9600,9600,9600,9600,0
20241218,190200,4556127340,9600,9600,9600,9600,0
20241218,190100,4556127340,9600,9600,9600,9600,0
20241218,190000,4556127340,9600,9600,9600,9600,0
20241218,185900,4556127340,9600,9600,9600,9600,0
20241218,185800,4556127340,9600,9600,9600,9600,0
20241218,185700,4556127340,9600,9600,9600,9600,0
20241218,185600,4556127340,9600,9600,9600,9600,0
20241218,185500,4556127340,9600,9600,9600,9600,0
20241218,185400,4556127340,9600,9600,9600,9600,0
20241218,185300,4556127340,9600,9600,9600,9600,0
20241218,185200,4556127340,9600,9600,9600,9600,0
20241218,185100,4556127340,9600,9600,9600,9600,0
20241218,185000,4556127340,9600,9600,9600,9600,0
20241218,184900,4556127340,9600,9600,9600,9600,0
20241218,184800,4556127340,9600,9600,9600,9600,13248
20241218,184700,4556127340,9600,9600,9600,9600,0
20241218,184600,4556127340,9600,9600,9600,9600,0
20241218,184500,4556127340,9600,9600,9600,9600,0
20241218,184400,4556127340,9600,9600,9600,9600,0
20241218,184300,4556127340,9600,9600,9600,9600,0
20241218,184200,4556127340,9600,9600,9600,9600,0
20241218,184100,4556127340,9600,9600,9600,9600,0
20241218,184000,4556127340,9600,9600,9600,9600,0
20241218,183900,4556127340,9600,9600,9600,9600,0
20241218,183800,4556127340,9600,9600,9600,9600,0
20241218,183700,4556127340,9600,9600,9600,9600,0
20241218,183600,4556127340,9600,9600,9600,9600,0
20241218,183500,4556127340,9600,9600,9600,9600,0
20241218,183400,4556127340,9600,9600,9600,9600,0
20241218,183300,4556127340,9600,9600,9600,9600,0
20241218,183200,4556127340,9600,9600,9600,9600,0
20241218,183100,4556127340,9600,9600,9600,9600,0
20241218,183000,4556127340,9600,9600,9600,9600,0
20241218,182900,4556127340,9600,9600,9600,9600,0
20241218,182800,4556127340,9600,9600,9600,9600,0
20241218,182700,4556127340,9600,9600,9600,9600,0
20241218,182600,4556127340,9600,9600,9600,9600,0
20241218,182500,4556127340,9600,9600,9600,9600,0
20241218,182400,4556127340,9600,9600,9600,9600,0
20241218,182300,4556127340,9600,9600,9600,9600,0
20241218,182200,4556127340,9600,9600,9600,9600,0
20241218,182100,4556127340,9600,9600,9600,9600,0
20241218,182000,4556127340,9600,9600,9600,9600,0
20241218,181900,4556127340,9600,9600,9600,9600,0
20241218,181800,4556127340,9600,9600,9600,9600,13248
20241218,181700,4556127340,9600,9600,9600,9600,0
20241218,181600,4556127340,9600,9600,9600,9600,0
20241218,181500,4556127340,9600,9600,9600,9600,0
20241218,181400,4556127340,9600,9600,9600,9600,0
20241218,181300,4556127340,9600,9600,9600,9600,0
20241218,181200,4556127340,9600,9600,9600,9600,0
20241218,181100,4556127340,9600,9600,9600,9600,0
20241218,181000,4556127340,9600,9600,9600,9600,0
20241218,180900,4556127340,9600,9600,9600,9600,0
20241218,180800,4556127340,9600,9600,9600,9600,0
20241218,180700,4556127340,9600,9600,9600,9600,0
20241218,180600,4556127340,9600,9600,9600,9600,0
20241218,180500,4556127340,9600,9600,9600,9600,0
20241218,180400,4556127340,9600,9600,9600,9600,0
20241218,180300,4556127340,9600,9600,9600,9600,0
20241218,180200,4556127340,9600,9600,9600,9600,0
20241218,180100,4556127340,9600,9600,9600,9600,0
20241218,180000,4556127340,9600,9600,9600,9600,0
20241218,175900,4556127340,9600,9600,9600,9600,0
20241218,175800,4556127340,9600,9600,9600,9600,0
20241218,175700,4556127340,9600,9600,9600,9600,0
20241218,175600,4556127340,9600,9600,9600,9600,0
20241218,175500,4556127340,9600,9600,9600,9600,0
20241218,175400,4556127340,9600,9600,9600,9600,0
20241218,175300,4556127340,9600,9600,9600,9600,0
20241218,175200,4556127340,9600,9600,9600,9600,0
20241218,175100,4556127340,9600,9600,9600,9600,0
20241218,175000,4556127340,9600,9600,9600,9600,0
20241218,174900,4556127340,9600,9600,9600,9600,0
20241218,174800,4556127340,9600,9600,9600,9600,13248
20241218,174700,4556127340,9600,9600,9600,9600,0
20241218,174600,4556127340,9600,9600,9600,9600,0
20241218,174500,4556127340,9600,9600,9600,9600,0
20241218,174400,4556127340,9600,9600,9600,9600,0
20241218,174300,4556127340,9600,9600,9600,9600,0
20241218,174200,4556127340,9600,9600,9600,9600,0
20241218,174100,4556127340,9600,9600,9600,9600,0
20241218,174000,4556127340,9600,9600,9600,9600,0
20241218,173900,4556127340,9600,9600,9600,9600,0
20241218,173800,4556127340,9600,9600,9600,9600,0
20241218,173700,4556127340,9600,9600,9600,9600,0
20241218,173600,4556127340,9600,9600,9600,9600,0
20241218,173500,4556127340,9600,9600,9600,9600,0
20241218,173400,4556127340,9600,9600,9600,9600,0
20241218,173300,4556127340,9600,9600,9600,9600,0
20241218,173200,4556127340,9600,9600,9600,9600,0
20241218,173100,4556127340,9600,9600,9600,9600,0
20241218,173000,4556127340,9600,9600,9600,9600,0
20241218,172900,4556127340,9600,9600,9600,9600,0
20241218,172800,4556127340,9600,9600,9600,9600,0
20241218,172700,4556127340,9600,9600,9600,9600,0
20241218,172600,4556127340,9600,9600,9600,9600,0
20241218,172500,4556127340,9600,9600,9600,9600,0
20241218,172400,4556127340,9600,9600,9600,9600,0
20241218,172300,4556127340,9600,9600,9600,9600,0
20241218,172200,4556127340,9600,9600,9600,9600,0
20241218,172100,4556127340,9600,9600,9600,9600,0
20241218,172000,4556127340,9600,9600,9600,9600,0
20241218,171900,4556127340,9600,9600,9600,9600,0
20241218,171800,4556127340,9600,9600,9600,9600,13248
20241218,171700,4556127340,9600,9600,9600,9600,0
20241218,171600,4556127340,9600,9600,9600,9600,0
20241218,171500,4556127340,9600,9600,9600,9600,0
20241218,171400,4556127340,9600,9600,9600,9600,0
20241218,171300,4556127340,9600,9600,9600,9600,0
20241218,171200,4556127340,9600,9600,9600,9600,0
20241218,171100,4556127340,9600,9600,9600,9600,0
20241218,171000,4556127340,9600,9600,9600,9600,0
20241218,170900,4556127340,9600,9600,9600,9600,0
20241218,170800,4556127340,9600,9600,9600,9600,0
20241218,170700,4556127340,9600,9600,9600,9600,0
20241218,170600,4556127340,9600,9600,9600,9600,0
20241218,170500,4556127340,9600,9600,9600,9600,0
20241218,170400,4556127340,9600,9600,9600,9600,0
20241218,170300,4556127340,9600,9600,9600,9600,0
20241218,170200,4556127340,9600,9600,9600,9600,0
20241218,170100,4556127340,9600,9600,9600,9600,0
20241218,170000,4556127340,9600,9600,9600,9600,0
20241218,165900,4556127340,9600,9600,9600,9600,0
20241218,165800,4556127340,9600,9600,9600,9600,0
20241218,165700,4556127340,9600,9600,9600,9600,0
20241218,165600,4556127340,9600,9600,9600,9600,0
20241218,165500,4556127340,9600,9600,9600,9600,0
20241218,165400,4556127340,9600,9600,9600,9600,0
20241218,165300,4556127340,9600,9600,9600,9600,0
20241218,165200,4556127340,9600,9600,9600,9600,0
20241218,165100,4556127340,9600,9600,9600,9600,0
20241218,165000,4556127340,9600,9600,9600,9600,0
20241218,164900,4556127340,9600,9600,9600,9600,0
20241218,164800,4556127340,9600,9600,9600,9600,13248
20241218,164700,4556127340,9600,9600,9600,9600,0
20241218,164600,4556127340,9600,9600,9600,9600,0
20241218,164500,4556127340,9600,9600,9600,9600,0
20241218,164400,4556127340,9600,9600,9600,9600,0
20241218,164300,4556127340,9600,9600,9600,9600,0
20241218,164200,4556127340,9600,9600,9600,9600,0
20241218,164100,4556127340,9600,9600,9600,9600,0
20241218,164000,4556127340,9600,9600,9600,9600,0
20241218,163900,4556127340,9600,9600,9600,9600,0
20241218,163800,4556127340,9600,9600,9600,9600,0
20241218,163700,4556127340,9600,9600,9600,9600,0
20241218,163600,4556127340,9600,9600,9600,9600,0
20241218,163500,4556127340,9600,9600,9600,9600,0
20241218,163400,4556127340,9600,9600,9600,9600,0
20241218,163300,4556127340,9600,9600,9600,9600,0
20241218,163200,4556127340,9600,9600,9600,9600,0
20241218,163100,4556127340,9600,9600,9600,9600,0
20241218,163000,4556127340,9600,9600,9600,9600,0
20241218,162900,4556127340,9600,9600,9600,9600,0
20241218,162800,4556127340,9600,9600,9600,9600,0
20241218,162700,4556127340,9600,9600,9600,9600,0
20241218,162600,4556127340,9600,9600,9600,9600,0
20241218,162500,4556127340,9600,9600,9600,9600,0
20241218,162400,4556127340,9600,9600,9600,9600,0
20241218,162300,4556127340,9600,9600,9600,9600,0
20241218,162200,4556127340,9600,9600,9600,9600,0
20241218,162100,4556127340,9600,9600,9600,9600,0
20241218,162000,4556127340,9600,9600,9600,9600,0
20241218,161900,4556127340,9600,9600,9600,9600,0
20241218,161800,4556127340,9600,9600,9600,9600,13248
20241218,161700,4556127340,9600,9600,9600,9600,0
20241218,161600,4556127340,9600,9600,9600,9600,0
20241218,161500,4556127340,9600,9600,9600,9600,0
20241218,161400,4556127340,9600,9600,9600,9600,0
20241218,161300,4556127340,9600,9600,9600,9600,0
20241218,161200,4556127340,9600,9600,9600,9600,0
20241218,161100,4556127340,9600,9600,9600,9600,0
20241218,161000,4556127340,9600,9600,9600,9600,0
20241218,160900,4556127340,9600,9600,9600,9600,0
20241218,160800,4556127340,9600,9600,9600,9600,0
20241218,160700,4556127340,9600,9600,9600,9600,0
20241218,160600,4556127340,9600,9600,9600,9600,0
20241218,160500,4556127340,9600,9600,9600,9600,0
20241218,160400,4556127340,9600,9600,9600,9600,0
20241218,160300,4556127340,9600,9600,9600,9600,0
20241218,160200,4556127340,9600,9600,9600,9600,0
20241218,160100,4556127340,9600,9600,9600,9600,0
20241218,160000,4556127340,9600,9600,9600,9600,0
20241218,155900,4556127340,9600,9600,9600,9600,0
20241218,155800,4556127340,9600,9600,9600,9600,0
20241218,155700,4556127340,9600,9600,9600,9600,0
20241218,155600,4556127340,9600,9600,9600,9600,0
20241218,155500,4556127340,9600,9600,9600,9600,0
20241218,155400,4556127340,9600,9600,9600,9600,0
20241218,155300,4556127340,9600,9600,9600,9600,0
20241218,155200,4556127340,9600,9600,9600,9600,0
20241218,155100,4556127340,9600,9600,9600,9600,0
20241218,155000,4556127340,9600,9600,9600,9600,0
20241218,154900,4556127340,9600,9600,9600,9600,0
20241218,154800,4556127340,9600,9600,9600,9600,13248
20241218,154700,4556127340,9600,9600,9600,9600,0
20241218,154600,4556127340,9600,9600,9600,9600,0
20241218,154500,4556127340,9600,9600,9600,9600,0
20241218,154400,4556127340,9600,9600,9600,9600,0
20241218,154300,4556127340,9600,9600,9600,9600,0
20241218,154200,4556127340,9600,9600,9600,9600,0
20241218,154100,4556127340,9600,9600,9600,9600,0
20241218,154000,4556127340,9600,9600,9600,9600,0
20241218,153900,4556127340,9600,9600,9600,9600,0
20241218,153800,4556127340,9600,9600,9600,9600,0
20241218,153700,4556127340,9600,9600,9600,9600,0
20241218,153600,4556127340,9600,9600,9600,9600,0
20241218,153500,4556127340,9600,9600,9600,9600,0
20241218,153400,4556127340,9600,9600,9600,9600,0
20241218,153300,4556127340,9600,9600,9600,9600,0
20241218,153200,4556127340,9600,9600,9600,9600,0
20241218,153100,4556127340,9600,9600,9600,9600,0
20241218,153000,4556127340,9600,9600,9600,9600,13248
20241218,152900,4428946540,9530,9530,9530,9530,0
20241218,152800,4428946540,9530,9530,9530,9530,0
20241218,152700,4428946540,9530,9530,9530,9530,0
20241218,152600,4428946540,9530,9530,9530,9530,0
20241218,152500,4428946540,9530,9530,9530,9530,0
20241218,152400,4428946540,9530,9530,9530,9530,0
20241218,152300,4428946540,9530,9530,9530,9530,0
20241218,152200,4428946540,9530,9530,9530,9530,0
20241218,152100,4428946540,9530,9530,9530,9530,0
20241218,152000,4428946540,9530,9530,9530,9530,0
20241218,151900,4428946540,9530,9540,9560,9530,6426
20241218,151800,4367685570,9540,9540,9560,9530,456
20241218,151700,4363335510,9540,9560,9560,9540,424
20241218,151600,4359287150,9560,9550,9560,9530,1407
20241218,151500,4345850600,9550,9540,9550,9530,1425
20241218,151400,4332259790,9550,9570,9580,9540,1260
20241218,151300,4320211020,9570,9590,9590,9570,865
20241218,151200,4311927780,9590,9610,9610,9590,472
20241218,151100,4307397920,9610,9570,9620,9560,2109
20241218,151000,4287163500,9570,9560,9570,9520,1783
20241218,150900,4270141210,9560,9570,9570,9560,25
20241218,150800,4269902070,9580,9580,9580,9570,44
20241218,150700,4269480970,9570,9560,9580,9560,534
20241218,150600,4264373220,9570,9580,9580,9560,341
20241218,150500,4261112800,9580,9590,9590,9550,849
20241218,150400,4252996200,9590,9570,9590,9560,105
20241218,150300,4251991540,9590,9570,9590,9560,1521
20241218,150200,4237450110,9570,9590,9590,9570,1252
20241218,150100,4225454340,9590,9590,9600,9590,660
20241218,150000,4219122220,9590,9570,9590,9550,1139
20241218,145900,4208221570,9560,9560,9560,9560,666
20241218,145800,4201854610,9560,9570,9570,9560,672
20241218,145700,4195429450,9570,9570,9570,9560,627
20241218,145600,4189432240,9580,9590,9590,9580,187
20241218,145500,4187640350,9600,9580,9600,9570,795
20241218,145400,4180016640,9570,9590,9600,9570,246
20241218,145300,4177660330,9600,9600,9600,9600,14
20241218,145200,4177525930,9610,9610,9610,9600,2098
20241218,145100,4157381670,9610,9640,9640,9600,1896
20241218,145000,4139157010,9630,9620,9630,9620,558
20241218,144900,4133788970,9620,9630,9630,9610,212
20241218,144800,4131749420,9630,9630,9630,9620,100
20241218,144700,4130786580,9630,9600,9630,9600,497
20241218,144600,4126012900,9600,9590,9600,9580,163
20241218,144500,4124449980,9600,9600,9600,9590,328
20241218,144400,4121302490,9600,9590,9600,9590,292
20241218,144300,4118501770,9600,9610,9610,9590,255
20241218,144200,4116054890,9600,9630,9630,9600,5146
20241218,144100,4066638050,9640,9650,9680,9640,513
20241218,144000,4061682210,9650,9650,9680,9640,323
20241218,143900,4058566770,9660,9660,9690,9660,767
20241218,143800,4051138680,9660,9690,9690,9650,1045
20241218,143700,4041033800,9690,9640,9700,9640,6282
20241218,143600,3980242930,9640,9590,9640,9590,1233
20241218,143500,3968375870,9600,9620,9650,9600,642
20241218,143400,3962209970,9650,9650,9650,9620,1291
20241218,143300,3949766150,9650,9640,9650,9640,276
20241218,143200,3947103510,9640,9650,9650,9640,409
20241218,143100,3943157440,9650,9640,9650,9620,890
20241218,143000,3934577500,9610,9640,9640,9590,583
20241218,142900,3928974040,9640,9640,9640,9610,283
20241218,142800,3926250630,9640,9590,9640,9590,1621
20241218,142700,3910689040,9590,9610,9610,9580,267
20241218,142600,3908125290,9600,9570,9610,9570,1349
20241218,142500,3895212450,9570,9600,9650,9570,3808
20241218,142400,3858570990,9590,9570,9590,9560,840
20241218,142300,3850531740,9570,9580,9580,9560,2771
20241218,142200,3824024410,9570,9590,9590,9570,1128
20241218,142100,3813222210,9590,9610,9620,9580,597
20241218,142000,3807492090,9610,9600,9620,9600,682
20241218,141900,3800939770,9600,9620,9620,9590,695
20241218,141800,3794267980,9620,9600,9620,9600,337
20241218,141700,3791026240,9600,9590,9630,9590,715
20241218,141600,3784160910,9590,9620,9620,9590,1029
20241218,141500,3774281410,9610,9620,9620,9600,628
20241218,141400,3768243220,9610,9600,9610,9600,844
20241218,141300,3760136160,9610,9590,9610,9590,1532
20241218,141200,3745426450,9580,9600,9630,9580,1787
20241218,141100,3728270930,9570,9640,9640,9570,2587
20241218,141000,3703419430,9640,9640,9640,9630,661
20241218,140900,3697052240,9640,9650,9670,9640,3732
20241218,140800,3661035290,9640,9700,9700,9640,2691
20241218,140700,3635025870,9700,9700,9730,9660,4273
20241218,140600,3593511960,9710,9690,9710,9680,4847
20241218,140500,3546523210,9690,9690,9700,9650,12231
20241218,140400,3427931570,9690,9640,9700,9630,11471
20241218,140300,3316998170,9640,9600,9640,9590,4797
20241218,140200,3270861090,9600,9570,9620,9570,9092
20241218,140100,3183655020,9570,9530,9570,9520,9679
20241218,140000,3091216340,9520,9500,9520,9500,2720
20241218,135900,3065337960,9500,9490,9500,9490,110
20241218,135800,3064293020,9470,9500,9500,9470,3002
20241218,135700,3035854710,9500,9490,9510,9490,341
20241218,135600,3032614860,9500,9490,9500,9490,111
20241218,135500,3031560700,9500,9490,9500,9480,134
20241218,135400,3030288610,9500,9490,9500,9490,42
20241218,135300,3029889990,9500,9490,9500,9460,491
20241218,135200,3025228920,9490,9500,9500,9490,269
20241218,135100,3022673850,9500,9500,9500,9500,22
20241218,135000,3022464850,9500,9500,9500,9450,2822
20241218,134900,2995750130,9490,9500,9520,9490,656
20241218,134800,2989508990,9510,9500,9510,9490,698
20241218,134700,2982881860,9490,9510,9510,9490,112
20241218,134600,2981817020,9520,9470,9520,9470,2708
20241218,134500,2956092590,9460,9470,9480,9450,427
20241218,134400,2952052210,9450,9440,9470,9430,13
20241218,134300,2951929550,9480,9460,9480,9460,798
20241218,134200,2944373990,9430,9440,9450,9430,522
20241218,134100,2939446340,9440,9450,9470,9440,477
20241218,134000,2934941190,9450,9470,9470,9440,31
20241218,133900,2934647850,9480,9420,9480,9420,404
20241218,133800,2930836510,9420,9500,9500,9400,2626
20241218,133700,2906069690,9460,9510,9510,9460,782
20241218,133600,2898669270,9460,9520,9520,9460,2378
20241218,133500,2876142940,9480,9500,9520,9480,476
20241218,133400,2871616920,9500,9490,9520,9480,2242
20241218,133300,2850311000,9490,9490,9510,9490,1111
20241218,133200,2839758450,9490,9480,9510,9480,987
20241218,133100,2830384010,9480,9490,9530,9460,1268
20241218,133000,2818336010,9450,9520,9530,9420,3565
20241218,132900,2784498650,9530,9540,9550,9520,2292
20241218,132800,2762645190,9540,9490,9590,9490,20449
20241218,132700,2567568490,9490,9420,9500,9420,14658
20241218,132600,2428811500,9440,9400,9450,9390,18119
20241218,132500,2257978000,9400,9340,9400,9340,3644
20241218,132400,2223771980,9320,9310,9320,9310,88
20241218,132300,2222952210,9310,9320,9320,9310,1005
20241218,132200,2213595610,9320,9330,9330,9320,63
20241218,132100,2213008410,9330,9330,9350,9330,1481
20241218,132000,2199188120,9330,9300,9330,9300,1121
20241218,131900,2188747920,9290,9290,9290,9290,45
20241218,131800,2188329870,9280,9270,9280,9270,30
20241218,131700,2188051570,9270,9270,9270,9270,0
20241218,131600,2188051570,9270,9250,9270,9250,129
20241218,131500,2186858120,9310,9300,9310,9300,21
20241218,131400,2186662810,9250,9250,9250,9250,0
20241218,131300,2186662810,9250,9250,9250,9250,229
20241218,131200,2184544560,9250,9250,9250,9250,302
20241218,131100,2181751060,9250,9260,9260,9240,545
20241218,131000,2176711530,9260,9290,9290,9260,1165
20241218,130900,2165920230,9330,9330,9330,9330,0
20241218,130800,2165920230,9330,9270,9330,9270,13
20241218,130700,2165799610,9250,9280,9280,9250,510
20241218,130600,2161076080,9290,9290,9290,9290,0
20241218,130500,2161076080,9290,9290,9290,9290,29
20241218,130400,2160806670,9330,9280,9330,9280,120
20241218,130300,2159687670,9290,9290,9290,9290,325
20241218,130200,2156668420,9330,9330,9330,9330,0
20241218,130100,2156668420,9330,9330,9330,9300,1081
20241218,130000,2146612790,9330,9330,9330,9330,30
20241218,125900,2146332890,9330,9300,9330,9290,446
20241218,125800,2142182900,9330,9330,9330,9330,0
20241218,125700,2142182900,9330,9300,9330,9290,40
20241218,125600,2141810620,9300,9290,9340,9290,382
20241218,125500,2138261670,9340,9340,9340,9300,363
20241218,125400,2134878890,9340,9340,9340,9340,38
20241218,125300,2134523970,9340,9280,9340,9280,100
20241218,125200,2133594360,9300,9300,9300,9300,0
20241218,125100,2133594360,9300,9300,9300,9300,1
20241218,125000,2133585060,9260,9260,9260,9260,178
20241218,124900,2131936780,9270,9280,9280,9270,9
20241218,124800,2131853330,9300,9300,9300,9300,3
20241218,124700,2131825430,9260,9260,9260,9260,0
20241218,124600,2131825430,9260,9260,9260,9260,59
20241218,124500,2131279090,9270,9250,9270,9250,2631
20241218,124400,2106900970,9250,9260,9260,9250,174
20241218,124300,2105291340,9260,9270,9270,9260,274
20241218,124200,2102753430,9270,9280,9280,9270,211
20241218,124100,2100797000,9280,9320,9320,9280,747
20241218,124000,2093856890,9290,9310,9310,9290,294
20241218,123900,2091123020,9310,9320,9320,9310,328
20241218,123800,2088066280,9320,9350,9350,9320,66
20241218,123700,2087450620,9300,9300,9300,9300,10
20241218,123600,2087357620,9300,9320,9320,9300,420
20241218,123500,2083449470,9320,9340,9380,9320,853
20241218,123400,2075492230,9320,9310,9340,9310,596
20241218,123300,2069934580,9320,9320,9320,9320,11
20241218,123200,2069832060,9340,9340,9340,9340,2
20241218,123100,2069813380,9350,9350,9350,9350,351
20241218,123000,2066531530,9350,9340,9350,9340,1000
20241218,122900,2057187790,9340,9310,9340,9310,31
20241218,122800,2056898550,9310,9320,9320,9310,10
20241218,122700,2056805380,9340,9340,9340,9300,17
20241218,122600,2056647000,9330,9330,9330,9330,168
20241218,122500,2055079560,9330,9330,9340,9330,11
20241218,122400,2054976920,9300,9330,9330,9300,9
20241218,122300,2054893190,9300,9290,9330,9290,1948
20241218,122200,2036765320,9300,9320,9320,9300,2480
20241218,122100,2013692940,9320,9330,9330,9320,1228
20241218,122000,2002242660,9340,9330,9350,9330,5611
20241218,121900,1949791410,9350,9350,9350,9350,150
20241218,121800,1948388910,9330,9330,9330,9330,570
20241218,121700,1943070810,9330,9330,9330,9330,10
20241218,121600,1942977510,9330,9370,9370,9330,30
20241218,121500,1942697210,9350,9340,9350,9330,1110
20241218,121400,1932331410,9370,9380,9380,9370,21
20241218,121300,1932134630,9350,9350,9350,9350,43
20241218,121200,1931732580,9320,9340,9350,9320,1648
20241218,121100,1916348000,9340,9340,9350,9340,83
20241218,121000,1915572760,9340,9350,9350,9340,14
20241218,120900,1915441960,9350,9350,9350,9350,131
20241218,120800,1914217110,9370,9360,9390,9360,170
20241218,120700,1912623520,9360,9370,9390,9360,160
20241218,120600,1911124310,9400,9400,9400,9400,3
20241218,120500,1911096110,9410,9370,9410,9370,6
20241218,120400,1911039690,9410,9370,9410,9360,3129
20241218,120300,1881646710,9370,9370,9380,9360,1362
20241218,120200,1868880020,9370,9370,9370,9370,155
20241218,120100,1867427670,9370,9370,9370,9330,196
20241218,120000,1865594300,9380,9360,9380,9360,465
20241218,115900,1861241230,9330,9360,9360,9330,142
20241218,115800,1859913220,9320,9320,9320,9320,257
20241218,115700,1857517980,9320,9320,9320,9320,9
20241218,115600,1857434100,9310,9370,9370,9310,282
20241218,115500,1854799000,9360,9370,9380,9350,618
20241218,115400,1849013220,9370,9390,9390,9370,1239
20241218,115300,1837402970,9390,9400,9400,9390,379
20241218,115200,1833841190,9400,9400,9400,9370,272
20241218,115100,1831286770,9400,9430,9440,9400,1061
20241218,115000,1821306470,9400,9360,9450,9360,8287
20241218,114900,1743367830,9360,9350,9360,9350,592
20241218,114800,1737827380,9350,9330,9350,9330,896
20241218,114700,1729452480,9320,9320,9320,9300,989
20241218,114600,1720246170,9330,9340,9360,9330,158
20241218,114500,1718770750,9340,9330,9380,9330,5757
20241218,114400,1664870650,9330,9240,9350,9210,12059
20241218,114300,1552492330,9240,9240,9240,9240,3
20241218,114200,1552464610,9230,9220,9250,9200,265
20241218,114100,1550015620,9220,9200,9220,9200,28
20241218,114000,1549757810,9210,9180,9210,9160,1906
20241218,113900,1532237830,9160,9170,9170,9160,795
20241218,113800,1524947820,9170,9170,9170,9170,10
20241218,113700,1524856120,9170,9170,9170,9170,10
20241218,113600,1524764420,9160,9170,9170,9160,12
20241218,113500,1524654480,9170,9160,9170,9160,11
20241218,113400,1524553700,9170,9150,9180,9150,180
20241218,113300,1522902230,9180,9170,9180,9170,248
20241218,113200,1520626090,9180,9150,9180,9150,110
20241218,113100,1519616830,9150,9150,9150,9150,100
20241218,113000,1518701830,9150,9150,9150,9150,310
20241218,112900,1515865330,9170,9150,9170,9150,150
20241218,112800,1514491830,9150,9150,9150,9150,85
20241218,112700,1513714080,9160,9160,9160,9160,14
20241218,112600,1513585840,9160,9160,9160,9160,1
20241218,112500,1513576680,9160,9150,9160,9150,27
20241218,112400,1513329610,9130,9130,9130,9130,600
20241218,112300,1507851610,9130,9140,9140,9130,700
20241218,112200,1501460600,9140,9150,9150,9140,504
20241218,112100,1496853540,9150,9150,9150,9150,0
20241218,112000,1496853540,9150,9150,9150,9150,3
20241218,111900,1496826090,9150,9150,9150,9150,288
20241218,111800,1494190890,9150,9150,9150,9150,568
20241218,111700,1488993690,9150,9150,9150,9150,0
20241218,111600,1488993690,9150,9150,9150,9150,10
20241218,111500,1488902190,9170,9170,9170,9170,10
20241218,111400,1488810490,9160,9160,9160,9160,0
20241218,111300,1488810490,9160,9170,9170,9160,139
20241218,111200,1487537200,9170,9150,9170,9150,24
20241218,111100,1487317560,9190,9190,9190,9190,12
20241218,111000,1487207280,9190,9190,9190,9190,0
20241218,110900,1487207280,9190,9140,9190,9140,1580
20241218,110800,1472759060,9140,9150,9150,9140,51
20241218,110700,1472292430,9160,9160,9160,9160,10
20241218,110600,1472200830,9160,9150,9160,9150,90
20241218,110500,1471377310,9140,9130,9140,9130,494
20241218,110400,1466862160,9130,9160,9160,9130,56
20241218,110300,1466350820,9130,9130,9130,9130,100
20241218,110200,1465437820,9160,9160,9160,9160,1
20241218,110100,1465428660,9120,9130,9130,9120,595
20241218,110000,1460002160,9120,9120,9120,9120,412
20241218,105900,1456244720,9120,9120,9120,9120,12
20241218,105800,1456135280,9120,9130,9140,9120,464
20241218,105700,1451900130,9130,9160,9160,9130,157
20241218,105600,1450465240,9160,9160,9160,9160,35
20241218,105500,1450144640,9170,9140,9170,9140,216
20241218,105400,1448165570,9150,9150,9150,9150,41
20241218,105300,1447790420,9150,9150,9150,9150,6
20241218,105200,1447735520,9150,9140,9150,9140,154
20241218,105100,1446327420,9140,9140,9140,9140,408
20241218,105000,1442598300,9110,9150,9150,9110,3397
20241218,104900,1411625900,9150,9150,9150,9150,50
20241218,104800,1411168400,9150,9150,9150,9150,38
20241218,104700,1410820700,9150,9170,9200,9150,403
20241218,104600,1407128030,9200,9200,9200,9200,0
20241218,104500,1407128030,9200,9200,9200,9200,0
20241218,104400,1407128030,9200,9200,9200,9200,0
20241218,104300,1407128030,9200,9160,9200,9150,665
20241218,104200,1401018720,9160,9170,9190,9160,655
20241218,104100,1395016870,9170,9170,9170,9170,0
20241218,104000,1395016870,9170,9170,9170,9170,13
20241218,103900,1394897660,9170,9170,9170,9170,39
20241218,103800,1394540030,9170,9170,9190,9170,358
20241218,103700,1391252830,9160,9160,9160,9160,0
20241218,103600,1391252830,9160,9170,9170,9160,550
20241218,103500,1386210600,9170,9190,9190,9170,137
20241218,103400,1384952340,9190,9190,9190,9190,0
20241218,103300,1384952340,9190,9190,9190,9180,1001
20241218,103200,1375758350,9190,9180,9190,9180,401
20241218,103100,1372076170,9180,9190,9190,9180,1783
20241218,103000,1355704920,9190,9190,9190,9190,36
20241218,102900,1355374080,9200,9160,9200,9160,369
20241218,102800,1351991240,9160,9180,9180,9160,241
20241218,102700,1349780840,9200,9200,9200,9200,102
20241218,102600,1348842440,9170,9170,9170,9170,100
20241218,102500,1347925440,9170,9170,9170,9170,156
20241218,102400,1346494920,9170,9180,9180,9170,404
20241218,102300,1342788430,9170,9170,9170,9170,200
20241218,102200,1340954430,9200,9200,9200,9200,0
20241218,102100,1340954430,9200,9220,9220,9200,86
20241218,102000,1340163030,9200,9200,9200,9200,929
20241218,101900,1331616230,9200,9160,9200,9160,502
20241218,101800,1327017830,9160,9160,9160,9160,348
20241218,101700,1323830150,9160,9170,9210,9160,1692
20241218,101600,1308301380,9190,9210,9210,9190,141
20241218,101500,1307005570,9200,9200,9210,9170,794
20241218,101400,1299711400,9210,9190,9210,9190,147
20241218,101300,1298360430,9220,9210,9220,9210,62
20241218,101200,1297789390,9220,9220,9250,9220,977
20241218,101100,1288781390,9220,9250,9250,9220,580
20241218,101000,1283433340,9220,9240,9250,9220,752
20241218,100900,1276495840,9220,9210,9220,9210,280
20241218,100800,1273914540,9190,9180,9190,9180,627
20241218,100700,1268152840,9180,9160,9180,9160,1241
20241218,100600,1256782860,9160,9150,9160,9150,20
20241218,100500,1256599840,9160,9160,9160,9160,18
20241218,100400,1256434960,9160,9130,9160,9130,641
20241218,100300,1250581080,9130,9150,9150,9110,1086
20241218,100200,1240685290,9120,9130,9160,9120,1186
20241218,100100,1229865130,9130,9150,9170,9130,1873
20241218,100000,1212757590,9150,9150,9150,9140,112
20241218,095900,1211733270,9150,9160,9160,9150,708
20241218,095800,1205254620,9160,9170,9180,9160,115
20241218,095700,1204200700,9170,9170,9180,9170,227
20241218,095600,1202118600,9150,9150,9170,9150,704
20241218,095500,1195676980,9150,9150,9150,9150,700
20241218,095400,1189271980,9150,9160,9160,9150,915
20241218,095300,1180897830,9150,9150,9160,9150,921
20241218,095200,1172469720,9150,9170,9170,9150,115
20241218,095100,1171415270,9170,9170,9170,9170,121
20241218,095000,1170305700,9180,9120,9180,9120,175
20241218,094900,1168709580,9120,9150,9150,9120,2305
20241218,094800,1147651900,9150,9170,9180,9150,4023
20241218,094700,1110778040,9160,9140,9160,9140,1110
20241218,094600,1100614220,9160,9160,9160,9160,386
20241218,094500,1097078460,9170,9160,9170,9160,316
20241218,094400,1094182850,9160,9160,9160,9160,302
20241218,094300,1091416530,9160,9150,9160,9130,3310
20241218,094200,1061173640,9160,9150,9160,9150,127
20241218,094100,1060011540,9150,9150,9160,9150,446
20241218,094000,1055930570,9150,9170,9180,9150,4667
20241218,093900,1013208190,9170,9170,9170,9170,861
20241218,093800,1005312820,9170,9170,9170,9160,798
20241218,093700,998002550,9150,9140,9160,9140,1390
20241218,093600,985289160,9140,9140,9150,9140,827
20241218,093500,977729400,9140,9200,9220,9140,7362
20241218,093400,910250380,9200,9220,9240,9200,2006
20241218,093300,891784110,9250,9240,9250,9220,862
20241218,093200,883820430,9250,9290,9300,9230,2401
20241218,093100,861551240,9290,9230,9290,9230,1159
20241218,093000,850809750,9230,9210,9230,9200,784
20241218,092900,843586050,9210,9230,9230,9210,424
20241218,092800,839675120,9230,9230,9260,9220,6063
20241218,092700,783607610,9250,9270,9280,9250,502
20241218,092600,778962050,9260,9280,9290,9250,852
20241218,092500,771062110,9280,9270,9290,9260,1754
20241218,092400,754798460,9270,9300,9300,9270,4239
20241218,092300,715454640,9290,9240,9290,9240,5954
20241218,092200,660271250,9240,9230,9240,9180,7544
20241218,092100,590815500,9240,9250,9250,9240,299
20241218,092000,588050600,9180,9210,9250,9180,878
20241218,091900,579953460,9200,9170,9200,9170,1811
20241218,091800,563340290,9180,9250,9250,9180,2312
20241218,091700,542050830,9270,9290,9290,9230,3779
20241218,091600,507055630,9290,9320,9330,9270,2879
20241218,091500,480330460,9300,9350,9380,9300,3687
20241218,091400,445921920,9360,9300,9380,9300,6671
20241218,091300,383582740,9300,9190,9300,9190,7968
20241218,091200,309793620,9200,9210,9220,9190,831
20241218,091100,302146020,9220,9150,9220,9150,4303
20241218,091000,262497030,9160,9140,9240,9140,4276
20241218,090900,223257170,9140,9080,9140,9070,1554
20241218,090800,209133700,9090,9080,9120,9080,2974
20241218,090700,182097120,9070,9100,9100,9070,4185
20241218,090600,144069370,9100,9130,9140,9090,1429
20241218,090500,131049600,9130,9050,9130,9050,720
20241218,090400,124510270,9070,9020,9070,9010,1822
20241218,090300,108042280,9020,9070,9070,9020,685
20241218,090200,101853290,9050,9020,9070,9010,3640
20241218,090100,69025530,9020,9040,9040,9020,2154
20241218,090000,49595890,9020,9100,9150,9020,5254