KissMeData/144960/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,202700,175123975,4460,4460,4460,4460,824
20241218,202600,175123975,4460,4460,4460,4460,0
20241218,202500,175123975,4460,4460,4460,4460,0
20241218,202400,175123975,4460,4460,4460,4460,0
20241218,202300,175123975,4460,4460,4460,4460,0
20241218,202200,175123975,4460,4460,4460,4460,0
20241218,202100,175123975,4460,4460,4460,4460,0
20241218,202000,175123975,4460,4460,4460,4460,0
20241218,201900,175123975,4460,4460,4460,4460,0
20241218,201800,175123975,4460,4460,4460,4460,0
20241218,201700,175123975,4460,4460,4460,4460,0
20241218,201600,175123975,4460,4460,4460,4460,0
20241218,201500,175123975,4460,4460,4460,4460,0
20241218,201400,175123975,4460,4460,4460,4460,0
20241218,201300,175123975,4460,4460,4460,4460,0
20241218,201200,175123975,4460,4460,4460,4460,0
20241218,201100,175123975,4460,4460,4460,4460,0
20241218,201000,175123975,4460,4460,4460,4460,0
20241218,200900,175123975,4460,4460,4460,4460,0
20241218,200800,175123975,4460,4460,4460,4460,0
20241218,200700,175123975,4460,4460,4460,4460,0
20241218,200600,175123975,4460,4460,4460,4460,0
20241218,200500,175123975,4460,4460,4460,4460,0
20241218,200400,175123975,4460,4460,4460,4460,0
20241218,200300,175123975,4460,4460,4460,4460,0
20241218,200200,175123975,4460,4460,4460,4460,0
20241218,200100,175123975,4460,4460,4460,4460,0
20241218,200000,175123975,4460,4460,4460,4460,0
20241218,195900,175123975,4460,4460,4460,4460,0
20241218,195800,175123975,4460,4460,4460,4460,0
20241218,195700,175123975,4460,4460,4460,4460,824
20241218,195600,175123975,4460,4460,4460,4460,0
20241218,195500,175123975,4460,4460,4460,4460,0
20241218,195400,175123975,4460,4460,4460,4460,0
20241218,195300,175123975,4460,4460,4460,4460,0
20241218,195200,175123975,4460,4460,4460,4460,0
20241218,195100,175123975,4460,4460,4460,4460,0
20241218,195000,175123975,4460,4460,4460,4460,0
20241218,194900,175123975,4460,4460,4460,4460,0
20241218,194800,175123975,4460,4460,4460,4460,0
20241218,194700,175123975,4460,4460,4460,4460,0
20241218,194600,175123975,4460,4460,4460,4460,0
20241218,194500,175123975,4460,4460,4460,4460,0
20241218,194400,175123975,4460,4460,4460,4460,0
20241218,194300,175123975,4460,4460,4460,4460,0
20241218,194200,175123975,4460,4460,4460,4460,0
20241218,194100,175123975,4460,4460,4460,4460,0
20241218,194000,175123975,4460,4460,4460,4460,0
20241218,193900,175123975,4460,4460,4460,4460,0
20241218,193800,175123975,4460,4460,4460,4460,0
20241218,193700,175123975,4460,4460,4460,4460,0
20241218,193600,175123975,4460,4460,4460,4460,0
20241218,193500,175123975,4460,4460,4460,4460,0
20241218,193400,175123975,4460,4460,4460,4460,0
20241218,193300,175123975,4460,4460,4460,4460,0
20241218,193200,175123975,4460,4460,4460,4460,0
20241218,193100,175123975,4460,4460,4460,4460,0
20241218,193000,175123975,4460,4460,4460,4460,0
20241218,192900,175123975,4460,4460,4460,4460,0
20241218,192800,175123975,4460,4460,4460,4460,0
20241218,192700,175123975,4460,4460,4460,4460,824
20241218,192600,175123975,4460,4460,4460,4460,0
20241218,192500,175123975,4460,4460,4460,4460,0
20241218,192400,175123975,4460,4460,4460,4460,0
20241218,192300,175123975,4460,4460,4460,4460,0
20241218,192200,175123975,4460,4460,4460,4460,0
20241218,192100,175123975,4460,4460,4460,4460,0
20241218,192000,175123975,4460,4460,4460,4460,0
20241218,191900,175123975,4460,4460,4460,4460,0
20241218,191800,175123975,4460,4460,4460,4460,0
20241218,191700,175123975,4460,4460,4460,4460,0
20241218,191600,175123975,4460,4460,4460,4460,0
20241218,191500,175123975,4460,4460,4460,4460,0
20241218,191400,175123975,4460,4460,4460,4460,0
20241218,191300,175123975,4460,4460,4460,4460,0
20241218,191200,175123975,4460,4460,4460,4460,0
20241218,191100,175123975,4460,4460,4460,4460,0
20241218,191000,175123975,4460,4460,4460,4460,0
20241218,190900,175123975,4460,4460,4460,4460,0
20241218,190800,175123975,4460,4460,4460,4460,0
20241218,190700,175123975,4460,4460,4460,4460,0
20241218,190600,175123975,4460,4460,4460,4460,0
20241218,190500,175123975,4460,4460,4460,4460,0
20241218,190400,175123975,4460,4460,4460,4460,0
20241218,190300,175123975,4460,4460,4460,4460,0
20241218,190200,175123975,4460,4460,4460,4460,0
20241218,190100,175123975,4460,4460,4460,4460,0
20241218,190000,175123975,4460,4460,4460,4460,0
20241218,185900,175123975,4460,4460,4460,4460,0
20241218,185800,175123975,4460,4460,4460,4460,0
20241218,185700,175123975,4460,4460,4460,4460,824
20241218,185600,175123975,4460,4460,4460,4460,0
20241218,185500,175123975,4460,4460,4460,4460,0
20241218,185400,175123975,4460,4460,4460,4460,0
20241218,185300,175123975,4460,4460,4460,4460,0
20241218,185200,175123975,4460,4460,4460,4460,0
20241218,185100,175123975,4460,4460,4460,4460,0
20241218,185000,175123975,4460,4460,4460,4460,0
20241218,184900,175123975,4460,4460,4460,4460,0
20241218,184800,175123975,4460,4460,4460,4460,0
20241218,184700,175123975,4460,4460,4460,4460,0
20241218,184600,175123975,4460,4460,4460,4460,0
20241218,184500,175123975,4460,4460,4460,4460,0
20241218,184400,175123975,4460,4460,4460,4460,0
20241218,184300,175123975,4460,4460,4460,4460,0
20241218,184200,175123975,4460,4460,4460,4460,0
20241218,184100,175123975,4460,4460,4460,4460,0
20241218,184000,175123975,4460,4460,4460,4460,0
20241218,183900,175123975,4460,4460,4460,4460,0
20241218,183800,175123975,4460,4460,4460,4460,0
20241218,183700,175123975,4460,4460,4460,4460,0
20241218,183600,175123975,4460,4460,4460,4460,0
20241218,183500,175123975,4460,4460,4460,4460,0
20241218,183400,175123975,4460,4460,4460,4460,0
20241218,183300,175123975,4460,4460,4460,4460,0
20241218,183200,175123975,4460,4460,4460,4460,0
20241218,183100,175123975,4460,4460,4460,4460,0
20241218,183000,175123975,4460,4460,4460,4460,0
20241218,182900,175123975,4460,4460,4460,4460,0
20241218,182800,175123975,4460,4460,4460,4460,0
20241218,182700,175123975,4460,4460,4460,4460,824
20241218,182600,175123975,4460,4460,4460,4460,0
20241218,182500,175123975,4460,4460,4460,4460,0
20241218,182400,175123975,4460,4460,4460,4460,0
20241218,182300,175123975,4460,4460,4460,4460,0
20241218,182200,175123975,4460,4460,4460,4460,0
20241218,182100,175123975,4460,4460,4460,4460,0
20241218,182000,175123975,4460,4460,4460,4460,0
20241218,181900,175123975,4460,4460,4460,4460,0
20241218,181800,175123975,4460,4460,4460,4460,0
20241218,181700,175123975,4460,4460,4460,4460,0
20241218,181600,175123975,4460,4460,4460,4460,0
20241218,181500,175123975,4460,4460,4460,4460,0
20241218,181400,175123975,4460,4460,4460,4460,0
20241218,181300,175123975,4460,4460,4460,4460,0
20241218,181200,175123975,4460,4460,4460,4460,0
20241218,181100,175123975,4460,4460,4460,4460,0
20241218,181000,175123975,4460,4460,4460,4460,0
20241218,180900,175123975,4460,4460,4460,4460,0
20241218,180800,175123975,4460,4460,4460,4460,0
20241218,180700,175123975,4460,4460,4460,4460,0
20241218,180600,175123975,4460,4460,4460,4460,0
20241218,180500,175123975,4460,4460,4460,4460,0
20241218,180400,175123975,4460,4460,4460,4460,0
20241218,180300,175123975,4460,4460,4460,4460,0
20241218,180200,175123975,4460,4460,4460,4460,0
20241218,180100,175123975,4460,4460,4460,4460,0
20241218,180000,175123975,4460,4460,4460,4460,0
20241218,175900,175123975,4460,4460,4460,4460,0
20241218,175800,175123975,4460,4460,4460,4460,0
20241218,175700,175123975,4460,4460,4460,4460,824
20241218,175600,175123975,4460,4460,4460,4460,0
20241218,175500,175123975,4460,4460,4460,4460,0
20241218,175400,175123975,4460,4460,4460,4460,0
20241218,175300,175123975,4460,4460,4460,4460,0
20241218,175200,175123975,4460,4460,4460,4460,0
20241218,175100,175123975,4460,4460,4460,4460,0
20241218,175000,175123975,4460,4460,4460,4460,0
20241218,174900,175123975,4460,4460,4460,4460,0
20241218,174800,175123975,4460,4460,4460,4460,0
20241218,174700,175123975,4460,4460,4460,4460,0
20241218,174600,175123975,4460,4460,4460,4460,0
20241218,174500,175123975,4460,4460,4460,4460,0
20241218,174400,175123975,4460,4460,4460,4460,0
20241218,174300,175123975,4460,4460,4460,4460,0
20241218,174200,175123975,4460,4460,4460,4460,0
20241218,174100,175123975,4460,4460,4460,4460,0
20241218,174000,175123975,4460,4460,4460,4460,0
20241218,173900,175123975,4460,4460,4460,4460,0
20241218,173800,175123975,4460,4460,4460,4460,0
20241218,173700,175123975,4460,4460,4460,4460,0
20241218,173600,175123975,4460,4460,4460,4460,0
20241218,173500,175123975,4460,4460,4460,4460,0
20241218,173400,175123975,4460,4460,4460,4460,0
20241218,173300,175123975,4460,4460,4460,4460,0
20241218,173200,175123975,4460,4460,4460,4460,0
20241218,173100,175123975,4460,4460,4460,4460,0
20241218,173000,175123975,4460,4460,4460,4460,0
20241218,172900,175123975,4460,4460,4460,4460,0
20241218,172800,175123975,4460,4460,4460,4460,0
20241218,172700,175123975,4460,4460,4460,4460,824
20241218,172600,175123975,4460,4460,4460,4460,0
20241218,172500,175123975,4460,4460,4460,4460,0
20241218,172400,175123975,4460,4460,4460,4460,0
20241218,172300,175123975,4460,4460,4460,4460,0
20241218,172200,175123975,4460,4460,4460,4460,0
20241218,172100,175123975,4460,4460,4460,4460,0
20241218,172000,175123975,4460,4460,4460,4460,0
20241218,171900,175123975,4460,4460,4460,4460,0
20241218,171800,175123975,4460,4460,4460,4460,0
20241218,171700,175123975,4460,4460,4460,4460,0
20241218,171600,175123975,4460,4460,4460,4460,0
20241218,171500,175123975,4460,4460,4460,4460,0
20241218,171400,175123975,4460,4460,4460,4460,0
20241218,171300,175123975,4460,4460,4460,4460,0
20241218,171200,175123975,4460,4460,4460,4460,0
20241218,171100,175123975,4460,4460,4460,4460,0
20241218,171000,175123975,4460,4460,4460,4460,0
20241218,170900,175123975,4460,4460,4460,4460,0
20241218,170800,175123975,4460,4460,4460,4460,0
20241218,170700,175123975,4460,4460,4460,4460,0
20241218,170600,175123975,4460,4460,4460,4460,0
20241218,170500,175123975,4460,4460,4460,4460,0
20241218,170400,175123975,4460,4460,4460,4460,0
20241218,170300,175123975,4460,4460,4460,4460,0
20241218,170200,175123975,4460,4460,4460,4460,0
20241218,170100,175123975,4460,4460,4460,4460,0
20241218,170000,175123975,4460,4460,4460,4460,0
20241218,165900,175123975,4460,4460,4460,4460,0
20241218,165800,175123975,4460,4460,4460,4460,0
20241218,165700,175123975,4460,4460,4460,4460,824
20241218,165600,175123975,4460,4460,4460,4460,0
20241218,165500,175123975,4460,4460,4460,4460,0
20241218,165400,175123975,4460,4460,4460,4460,0
20241218,165300,175123975,4460,4460,4460,4460,0
20241218,165200,175123975,4460,4460,4460,4460,0
20241218,165100,175123975,4460,4460,4460,4460,0
20241218,165000,175123975,4460,4460,4460,4460,0
20241218,164900,175123975,4460,4460,4460,4460,0
20241218,164800,175123975,4460,4460,4460,4460,0
20241218,164700,175123975,4460,4460,4460,4460,0
20241218,164600,175123975,4460,4460,4460,4460,0
20241218,164500,175123975,4460,4460,4460,4460,0
20241218,164400,175123975,4460,4460,4460,4460,0
20241218,164300,175123975,4460,4460,4460,4460,0
20241218,164200,175123975,4460,4460,4460,4460,0
20241218,164100,175123975,4460,4460,4460,4460,0
20241218,164000,175123975,4460,4460,4460,4460,0
20241218,163900,175123975,4460,4460,4460,4460,0
20241218,163800,175123975,4460,4460,4460,4460,0
20241218,163700,175123975,4460,4460,4460,4460,0
20241218,163600,175123975,4460,4460,4460,4460,0
20241218,163500,175123975,4460,4460,4460,4460,0
20241218,163400,175123975,4460,4460,4460,4460,0
20241218,163300,175123975,4460,4460,4460,4460,0
20241218,163200,175123975,4460,4460,4460,4460,0
20241218,163100,175123975,4460,4460,4460,4460,0
20241218,163000,175123975,4460,4460,4460,4460,0
20241218,162900,175123975,4460,4460,4460,4460,0
20241218,162800,175123975,4460,4460,4460,4460,0
20241218,162700,175123975,4460,4460,4460,4460,824
20241218,162600,175123975,4460,4460,4460,4460,0
20241218,162500,175123975,4460,4460,4460,4460,0
20241218,162400,175123975,4460,4460,4460,4460,0
20241218,162300,175123975,4460,4460,4460,4460,0
20241218,162200,175123975,4460,4460,4460,4460,0
20241218,162100,175123975,4460,4460,4460,4460,0
20241218,162000,175123975,4460,4460,4460,4460,0
20241218,161900,175123975,4460,4460,4460,4460,0
20241218,161800,175123975,4460,4460,4460,4460,0
20241218,161700,175123975,4460,4460,4460,4460,0
20241218,161600,175123975,4460,4460,4460,4460,0
20241218,161500,175123975,4460,4460,4460,4460,0
20241218,161400,175123975,4460,4460,4460,4460,0
20241218,161300,175123975,4460,4460,4460,4460,0
20241218,161200,175123975,4460,4460,4460,4460,0
20241218,161100,175123975,4460,4460,4460,4460,0
20241218,161000,175123975,4460,4460,4460,4460,0
20241218,160900,175123975,4460,4460,4460,4460,0
20241218,160800,175123975,4460,4460,4460,4460,0
20241218,160700,175123975,4460,4460,4460,4460,0
20241218,160600,175123975,4460,4460,4460,4460,0
20241218,160500,175123975,4460,4460,4460,4460,0
20241218,160400,175123975,4460,4460,4460,4460,0
20241218,160300,175123975,4460,4460,4460,4460,0
20241218,160200,175123975,4460,4460,4460,4460,0
20241218,160100,175123975,4460,4460,4460,4460,0
20241218,160000,175123975,4460,4460,4460,4460,0
20241218,155900,175123975,4460,4460,4460,4460,0
20241218,155800,175123975,4460,4460,4460,4460,0
20241218,155700,175123975,4460,4460,4460,4460,824
20241218,155600,175123975,4460,4460,4460,4460,0
20241218,155500,175123975,4460,4460,4460,4460,0
20241218,155400,175123975,4460,4460,4460,4460,0
20241218,155300,175123975,4460,4460,4460,4460,0
20241218,155200,175123975,4460,4460,4460,4460,0
20241218,155100,175123975,4460,4460,4460,4460,0
20241218,155000,175123975,4460,4460,4460,4460,0
20241218,154900,175123975,4460,4460,4460,4460,0
20241218,154800,175123975,4460,4460,4460,4460,0
20241218,154700,175123975,4460,4460,4460,4460,0
20241218,154600,175123975,4460,4460,4460,4460,0
20241218,154500,175123975,4460,4460,4460,4460,0
20241218,154400,175123975,4460,4460,4460,4460,0
20241218,154300,175123975,4460,4460,4460,4460,0
20241218,154200,175123975,4460,4460,4460,4460,0
20241218,154100,175123975,4460,4460,4460,4460,0
20241218,154000,175123975,4460,4460,4460,4460,0
20241218,153900,175123975,4460,4460,4460,4460,0
20241218,153800,175123975,4460,4460,4460,4460,0
20241218,153700,175123975,4460,4460,4460,4460,0
20241218,153600,175123975,4460,4460,4460,4460,0
20241218,153500,175123975,4460,4460,4460,4460,0
20241218,153400,175123975,4460,4460,4460,4460,0
20241218,153300,175123975,4460,4460,4460,4460,0
20241218,153200,175123975,4460,4460,4460,4460,0
20241218,153100,175123975,4460,4460,4460,4460,0
20241218,153000,175123975,4460,4460,4460,4460,824
20241218,152900,171448935,4455,4455,4455,4455,0
20241218,152800,171448935,4455,4455,4455,4455,0
20241218,152700,171448935,4455,4455,4455,4455,0
20241218,152600,171448935,4455,4455,4455,4455,0
20241218,152500,171448935,4455,4455,4455,4455,0
20241218,152400,171448935,4455,4455,4455,4455,0
20241218,152300,171448935,4455,4455,4455,4455,0
20241218,152200,171448935,4455,4455,4455,4455,0
20241218,152100,171448935,4455,4455,4455,4455,0
20241218,152000,171448935,4455,4455,4455,4455,0
20241218,151900,171448935,4455,4455,4460,4455,42
20241218,151800,171261820,4460,4460,4460,4460,7
20241218,151700,171230600,4455,4455,4460,4455,76
20241218,151600,170892015,4460,4455,4460,4455,21
20241218,151500,170798455,4455,4455,4455,4455,3
20241218,151400,170785090,4460,4460,4460,4460,0
20241218,151300,170785090,4460,4460,4465,4460,202
20241218,151200,169884165,4460,4460,4460,4460,16
20241218,151100,169812805,4460,4465,4465,4460,189
20241218,151000,168969850,4465,4465,4465,4465,197
20241218,150900,168090245,4470,4470,4470,4470,0
20241218,150800,168090245,4470,4470,4470,4470,200
20241218,150700,167196245,4470,4460,4470,4460,58
20241218,150600,166937555,4470,4470,4470,4470,1
20241218,150500,166933085,4460,4460,4460,4460,10
20241218,150400,166888485,4475,4475,4475,4475,0
20241218,150300,166888485,4475,4475,4475,4475,0
20241218,150200,166888485,4475,4475,4475,4475,0
20241218,150100,166888485,4475,4475,4475,4475,0
20241218,150000,166888485,4475,4475,4475,4475,0
20241218,145900,166888485,4475,4475,4475,4475,0
20241218,145800,166888485,4475,4475,4475,4475,0
20241218,145700,166888485,4475,4475,4475,4475,3
20241218,145600,166875060,4475,4475,4475,4475,0
20241218,145500,166875060,4475,4470,4475,4470,42
20241218,145400,166687290,4470,4465,4470,4465,300
20241218,145300,165347000,4465,4465,4465,4465,0
20241218,145200,165347000,4465,4465,4465,4465,200
20241218,145100,164454000,4465,4465,4465,4465,2
20241218,145000,164445070,4465,4465,4465,4465,0
20241218,144900,164445070,4465,4465,4465,4465,0
20241218,144800,164445070,4465,4455,4465,4455,99
20241218,144700,164004010,4455,4455,4455,4455,1
20241218,144600,163999555,4450,4450,4450,4450,210
20241218,144500,163065055,4455,4455,4455,4455,0
20241218,144400,163065055,4455,4455,4455,4455,0
20241218,144300,163065055,4455,4455,4455,4455,0
20241218,144200,163065055,4455,4455,4455,4455,1
20241218,144100,163060600,4440,4440,4440,4440,66
20241218,144000,162767560,4455,4455,4455,4455,0
20241218,143900,162767560,4455,4455,4455,4455,1
20241218,143800,162763105,4445,4460,4460,4445,14
20241218,143700,162700855,4455,4455,4455,4455,20
20241218,143600,162611755,4465,4465,4465,4465,0
20241218,143500,162611755,4465,4465,4465,4465,2
20241218,143400,162602825,4465,4465,4465,4465,1
20241218,143300,162598360,4455,4455,4455,4455,32
20241218,143200,162455800,4470,4470,4470,4470,0
20241218,143100,162455800,4470,4470,4470,4470,0
20241218,143000,162455800,4470,4470,4470,4470,0
20241218,142900,162455800,4470,4470,4470,4470,0
20241218,142800,162455800,4470,4470,4470,4470,0
20241218,142700,162455800,4470,4470,4470,4470,0
20241218,142600,162455800,4470,4470,4470,4470,0
20241218,142500,162455800,4470,4470,4470,4470,0
20241218,142400,162455800,4470,4470,4470,4470,2
20241218,142300,162446860,4460,4460,4460,4450,1778
20241218,142200,154525260,4470,4465,4470,4465,109
20241218,142100,154038555,4465,4465,4465,4465,0
20241218,142000,154038555,4465,4465,4465,4465,0
20241218,141900,154038555,4465,4465,4465,4465,0
20241218,141800,154038555,4465,4465,4465,4465,0
20241218,141700,154038555,4465,4465,4465,4465,3
20241218,141600,154025160,4465,4465,4465,4465,0
20241218,141500,154025160,4465,4465,4465,4465,0
20241218,141400,154025160,4465,4465,4465,4465,0
20241218,141300,154025160,4465,4450,4465,4450,202
20241218,141200,153126230,4450,4440,4450,4440,248
20241218,141100,152025090,4435,4435,4435,4435,59
20241218,141000,151763425,4445,4445,4445,4445,0
20241218,140900,151763425,4445,4445,4445,4445,115
20241218,140800,151252250,4450,4450,4450,4450,0
20241218,140700,151252250,4450,4450,4450,4450,0
20241218,140600,151252250,4450,4450,4450,4450,0
20241218,140500,151252250,4450,4450,4450,4450,0
20241218,140400,151252250,4450,4450,4450,4450,0
20241218,140300,151252250,4450,4450,4450,4450,2
20241218,140200,151243350,4445,4445,4445,4445,0
20241218,140100,151243350,4445,4445,4445,4445,0
20241218,140000,151243350,4445,4445,4445,4445,483
20241218,135900,149096415,4445,4445,4445,4445,0
20241218,135800,149096415,4445,4445,4445,4445,0
20241218,135700,149096415,4445,4450,4450,4445,500
20241218,135600,146873910,4430,4435,4450,4430,4104
20241218,135500,128691495,4435,4450,4450,4435,102
20241218,135400,128239095,4445,4445,4445,4445,0
20241218,135300,128239095,4445,4445,4445,4445,0
20241218,135200,128239095,4445,4445,4445,4445,0
20241218,135100,128239095,4445,4440,4445,4440,456
20241218,135000,126212645,4440,4440,4440,4440,1
20241218,134900,126208205,4435,4435,4445,4430,344
20241218,134800,124684050,4430,4430,4430,4430,0
20241218,134700,124684050,4430,4440,4440,4430,1080
20241218,134600,119899290,4445,4445,4445,4445,0
20241218,134500,119899290,4445,4445,4445,4445,15
20241218,134400,119832615,4445,4445,4445,4445,0
20241218,134300,119832615,4445,4445,4445,4445,0
20241218,134200,119832615,4445,4445,4445,4445,0
20241218,134100,119832615,4445,4445,4445,4445,1
20241218,134000,119828170,4440,4435,4440,4435,41
20241218,133900,119646135,4435,4435,4435,4435,67
20241218,133800,119348990,4445,4445,4445,4445,0
20241218,133700,119348990,4445,4445,4445,4445,0
20241218,133600,119348990,4445,4445,4445,4445,0
20241218,133500,119348990,4445,4445,4445,4445,0
20241218,133400,119348990,4445,4445,4445,4445,0
20241218,133300,119348990,4445,4445,4445,4445,0
20241218,133200,119348990,4445,4445,4445,4445,0
20241218,133100,119348990,4445,4445,4445,4445,0
20241218,133000,119348990,4445,4445,4445,4445,0
20241218,132900,119348990,4445,4435,4445,4435,3
20241218,132800,119335675,4430,4430,4430,4430,1
20241218,132700,119331245,4430,4430,4430,4430,0
20241218,132600,119331245,4430,4430,4430,4430,0
20241218,132500,119331245,4430,4430,4430,4430,0
20241218,132400,119331245,4430,4430,4430,4430,9
20241218,132300,119291375,4445,4445,4445,4445,0
20241218,132200,119291375,4445,4430,4445,4430,396
20241218,132100,117537080,4430,4440,4440,4430,700
20241218,132000,114434900,4450,4450,4450,4450,0
20241218,131900,114434900,4450,4450,4450,4450,0
20241218,131800,114434900,4450,4450,4450,4450,0
20241218,131700,114434900,4450,4450,4450,4450,0
20241218,131600,114434900,4450,4450,4450,4450,0
20241218,131500,114434900,4450,4450,4450,4450,0
20241218,131400,114434900,4450,4450,4450,4450,0
20241218,131300,114434900,4450,4450,4450,4450,0
20241218,131200,114434900,4450,4445,4450,4445,2
20241218,131100,114426005,4440,4440,4440,4440,0
20241218,131000,114426005,4440,4440,4440,4440,1
20241218,130900,114421565,4450,4450,4450,4450,0
20241218,130800,114421565,4450,4450,4450,4450,0
20241218,130700,114421565,4450,4450,4450,4450,0
20241218,130600,114421565,4450,4440,4450,4440,2
20241218,130500,114412675,4440,4440,4440,4440,30
20241218,130400,114279475,4435,4435,4435,4435,0
20241218,130300,114279475,4435,4435,4435,4435,69
20241218,130200,113973460,4430,4430,4430,4430,25
20241218,130100,113862710,4430,4430,4430,4430,70
20241218,130000,113552610,4430,4430,4430,4430,0
20241218,125900,113552610,4430,4435,4435,4425,1031
20241218,125800,108987190,4435,4435,4435,4435,0
20241218,125700,108987190,4435,4435,4435,4435,0
20241218,125600,108987190,4435,4435,4435,4435,0
20241218,125500,108987190,4435,4435,4435,4435,0
20241218,125400,108987190,4435,4435,4435,4435,0
20241218,125300,108987190,4435,4430,4435,4430,1479
20241218,125200,102427890,4430,4430,4430,4430,0
20241218,125100,102427890,4430,4430,4430,4430,59
20241218,125000,102166520,4435,4435,4435,4435,0
20241218,124900,102166520,4435,4435,4435,4435,8
20241218,124800,102131040,4440,4440,4440,4440,0
20241218,124700,102131040,4440,4440,4440,4440,1
20241218,124600,102126600,4435,4435,4435,4435,0
20241218,124500,102126600,4435,4435,4435,4435,0
20241218,124400,102126600,4435,4435,4435,4435,3
20241218,124300,102113295,4440,4440,4440,4440,0
20241218,124200,102113295,4440,4435,4440,4435,20
20241218,124100,102024500,4440,4440,4440,4440,6
20241218,124000,101997860,4440,4440,4440,4440,0
20241218,123900,101997860,4440,4440,4440,4440,0
20241218,123800,101997860,4440,4440,4440,4440,0
20241218,123700,101997860,4440,4440,4440,4440,0
20241218,123600,101997860,4440,4440,4440,4440,0
20241218,123500,101997860,4440,4440,4440,4440,0
20241218,123400,101997860,4440,4440,4440,4440,0
20241218,123300,101997860,4440,4440,4440,4440,0
20241218,123200,101997860,4440,4440,4440,4440,0
20241218,123100,101997860,4440,4440,4440,4440,0
20241218,123000,101997860,4440,4440,4440,4440,0
20241218,122900,101997860,4440,4440,4440,4440,0
20241218,122800,101997860,4440,4440,4440,4440,1
20241218,122700,101993420,4440,4440,4440,4440,0
20241218,122600,101993420,4440,4440,4440,4440,0
20241218,122500,101993420,4440,4435,4440,4435,12
20241218,122400,101940145,4450,4435,4450,4435,298
20241218,122300,100614400,4445,4445,4445,4445,0
20241218,122200,100614400,4445,4445,4445,4445,0
20241218,122100,100614400,4445,4430,4445,4430,277
20241218,122000,99387255,4425,4440,4440,4425,915
20241218,121900,95330965,4445,4445,4445,4445,0
20241218,121800,95330965,4445,4445,4445,4445,0
20241218,121700,95330965,4445,4445,4445,4445,0
20241218,121600,95330965,4445,4445,4445,4445,1
20241218,121500,95326520,4440,4440,4440,4440,0
20241218,121400,95326520,4440,4440,4440,4440,23
20241218,121300,95224400,4440,4440,4440,4440,0
20241218,121200,95224400,4440,4440,4440,4440,6
20241218,121100,95197760,4450,4445,4450,4445,2
20241218,121000,95188865,4440,4440,4440,4440,0
20241218,120900,95188865,4440,4440,4440,4440,0
20241218,120800,95188865,4440,4440,4440,4440,0
20241218,120700,95188865,4440,4440,4440,4440,0
20241218,120600,95188865,4440,4440,4440,4440,1
20241218,120500,95184425,4450,4440,4450,4440,61
20241218,120400,94913000,4435,4435,4435,4435,0
20241218,120300,94913000,4435,4435,4435,4435,1
20241218,120200,94908565,4430,4430,4435,4430,8
20241218,120100,94873100,4430,4430,4430,4430,1
20241218,120000,94868670,4425,4425,4425,4425,0
20241218,115900,94868670,4425,4425,4430,4425,839
20241218,115800,91151935,4420,4430,4430,4420,2042
20241218,115700,82113625,4430,4430,4430,4430,0
20241218,115600,82113625,4430,4430,4430,4430,0
20241218,115500,82113625,4430,4430,4430,4430,0
20241218,115400,82113625,4430,4430,4430,4430,0
20241218,115300,82113625,4430,4430,4430,4430,0
20241218,115200,82113625,4430,4430,4430,4430,65
20241218,115100,81825675,4435,4445,4445,4435,1098
20241218,115000,76954740,4440,4440,4440,4440,0
20241218,114900,76954740,4440,4440,4440,4435,61
20241218,114800,76684085,4440,4440,4440,4440,68
20241218,114700,76382165,4440,4440,4440,4440,0
20241218,114600,76382165,4440,4440,4440,4440,0
20241218,114500,76382165,4440,4440,4440,4440,0
20241218,114400,76382165,4440,4440,4440,4440,0
20241218,114300,76382165,4440,4440,4440,4440,0
20241218,114200,76382165,4440,4440,4440,4440,0
20241218,114100,76382165,4440,4440,4440,4440,0
20241218,114000,76382165,4440,4440,4440,4440,0
20241218,113900,76382165,4440,4440,4440,4440,0
20241218,113800,76382165,4440,4440,4440,4440,0
20241218,113700,76382165,4440,4440,4440,4440,1
20241218,113600,76377725,4440,4440,4440,4440,0
20241218,113500,76377725,4440,4440,4440,4440,30
20241218,113400,76244525,4435,4435,4435,4435,21
20241218,113300,76151390,4435,4435,4435,4435,102
20241218,113200,75699020,4435,4435,4435,4435,2
20241218,113100,75690150,4445,4445,4445,4445,0
20241218,113000,75690150,4445,4445,4445,4445,0
20241218,112900,75690150,4445,4445,4445,4445,0
20241218,112800,75690150,4445,4440,4445,4440,2
20241218,112700,75681265,4435,4435,4435,4435,0
20241218,112600,75681265,4435,4445,4465,4435,1036
20241218,112500,71083645,4440,4440,4440,4440,0
20241218,112400,71083645,4440,4440,4440,4440,0
20241218,112300,71083645,4440,4440,4440,4440,1
20241218,112200,71079205,4440,4440,4445,4440,1820
20241218,112100,62989320,4435,4435,4435,4435,0
20241218,112000,62989320,4435,4435,4435,4435,0
20241218,111900,62989320,4435,4435,4435,4435,1
20241218,111800,62984885,4430,4440,4440,4430,2505
20241218,111700,51878855,4440,4440,4440,4440,0
20241218,111600,51878855,4440,4440,4440,4440,256
20241218,111500,50742215,4440,4440,4440,4440,68
20241218,111400,50440295,4440,4435,4440,4435,2
20241218,111300,50431420,4435,4435,4435,4435,0
20241218,111200,50431420,4435,4435,4435,4435,219
20241218,111100,49460155,4435,4435,4435,4435,0
20241218,111000,49460155,4435,4435,4435,4435,0
20241218,110900,49460155,4435,4435,4435,4435,41
20241218,110800,49278320,4435,4435,4435,4435,0
20241218,110700,49278320,4435,4435,4435,4435,100
20241218,110600,48834820,4440,4440,4445,4440,936
20241218,110500,44674330,4440,4440,4440,4440,5
20241218,110400,44652130,4440,4440,4440,4440,0
20241218,110300,44652130,4440,4440,4465,4440,6
20241218,110200,44625455,4440,4440,4440,4440,0
20241218,110100,44625455,4440,4440,4440,4440,0
20241218,110000,44625455,4440,4440,4440,4440,0
20241218,105900,44625455,4440,4440,4440,4440,0
20241218,105800,44625455,4440,4440,4440,4440,224
20241218,105700,43630895,4440,4440,4440,4440,0
20241218,105600,43630895,4440,4440,4440,4440,0
20241218,105500,43630895,4440,4440,4440,4440,114
20241218,105400,43124735,4440,4445,4445,4440,240
20241218,105300,42059125,4445,4445,4445,4445,2
20241218,105200,42050235,4440,4440,4440,4440,1
20241218,105100,42045795,4440,4440,4440,4440,115
20241218,105000,41535195,4445,4440,4445,4440,3
20241218,104900,41521865,4445,4440,4465,4440,92
20241218,104800,41112910,4435,4430,4460,4430,607
20241218,104700,38423405,4430,4440,4465,4430,516
20241218,104600,36136635,4435,4440,4440,4435,266
20241218,104500,34956415,4440,4450,4450,4440,1236
20241218,104400,29464060,4455,4455,4455,4455,1
20241218,104300,29459605,4470,4470,4470,4470,0
20241218,104200,29459605,4470,4470,4470,4470,0
20241218,104100,29459605,4470,4470,4470,4470,0
20241218,104000,29459605,4470,4470,4470,4470,0
20241218,103900,29459605,4470,4455,4470,4455,12
20241218,103800,29406010,4455,4455,4455,4455,0
20241218,103700,29406010,4455,4455,4455,4455,0
20241218,103600,29406010,4455,4455,4455,4455,0
20241218,103500,29406010,4455,4455,4455,4455,0
20241218,103400,29406010,4455,4455,4455,4455,1
20241218,103300,29401555,4455,4455,4455,4455,0
20241218,103200,29401555,4455,4455,4455,4455,0
20241218,103100,29401555,4455,4455,4455,4455,0
20241218,103000,29401555,4455,4455,4455,4455,0
20241218,102900,29401555,4455,4455,4455,4455,0
20241218,102800,29401555,4455,4455,4455,4455,89
20241218,102700,29005060,4460,4460,4460,4460,0
20241218,102600,29005060,4460,4460,4460,4460,0
20241218,102500,29005060,4460,4460,4460,4460,0
20241218,102400,29005060,4460,4460,4460,4460,0
20241218,102300,29005060,4460,4460,4460,4460,0
20241218,102200,29005060,4460,4455,4460,4455,65
20241218,102100,28715480,4460,4460,4460,4460,1027
20241218,102000,24135060,4460,4460,4460,4460,3
20241218,101900,24121680,4465,4465,4465,4465,1
20241218,101800,24117215,4465,4465,4465,4465,29
20241218,101700,23987730,4465,4465,4465,4465,1
20241218,101600,23983265,4470,4470,4470,4470,0
20241218,101500,23983265,4470,4460,4470,4460,3
20241218,101400,23969870,4475,4460,4475,4460,6
20241218,101300,23943070,4455,4455,4455,4455,0
20241218,101200,23943070,4455,4455,4455,4455,0
20241218,101100,23943070,4455,4455,4475,4455,4
20241218,101000,23925225,4455,4455,4455,4445,1151
20241218,100900,18802555,4460,4460,4460,4460,0
20241218,100800,18802555,4460,4460,4460,4460,0
20241218,100700,18802555,4460,4460,4460,4460,1
20241218,100600,18798095,4460,4460,4475,4460,15
20241218,100500,18731165,4470,4455,4470,4455,4
20241218,100400,18713325,4470,4455,4470,4455,107
20241218,100300,18236620,4465,4460,4465,4460,2
20241218,100200,18227695,4460,4460,4460,4460,0
20241218,100100,18227695,4460,4460,4460,4460,0
20241218,100000,18227695,4460,4460,4460,4460,150
20241218,095900,17558695,4460,4460,4460,4460,0
20241218,095800,17558695,4460,4465,4465,4460,351
20241218,095700,15993175,4470,4465,4470,4465,192
20241218,095600,15135890,4465,4465,4465,4465,0
20241218,095500,15135890,4465,4465,4465,4465,0
20241218,095400,15135890,4465,4465,4465,4465,0
20241218,095300,15135890,4465,4465,4465,4465,0
20241218,095200,15135890,4465,4465,4465,4465,1
20241218,095100,15131425,4465,4465,4465,4465,16
20241218,095000,15059985,4465,4465,4465,4465,15
20241218,094900,14993010,4465,4465,4465,4465,0
20241218,094800,14993010,4465,4465,4465,4465,0
20241218,094700,14993010,4465,4465,4465,4465,0
20241218,094600,14993010,4465,4465,4465,4465,0
20241218,094500,14993010,4465,4465,4470,4465,95
20241218,094400,14568830,4465,4465,4465,4465,4
20241218,094300,14550970,4465,4465,4465,4465,0
20241218,094200,14550970,4465,4465,4465,4465,12
20241218,094100,14497390,4465,4460,4465,4460,84
20241218,094000,14122745,4460,4460,4460,4460,0
20241218,093900,14122745,4460,4460,4460,4460,0
20241218,093800,14122745,4460,4460,4470,4460,103
20241218,093700,13662380,4470,4470,4470,4470,0
20241218,093600,13662380,4470,4470,4470,4470,0
20241218,093500,13662380,4470,4460,4470,4460,18
20241218,093400,13582090,4455,4455,4455,4455,17
20241218,093300,13506355,4455,4470,4470,4455,854
20241218,093200,9697150,4475,4475,4475,4475,1
20241218,093100,9692675,4490,4490,4490,4490,0
20241218,093000,9692675,4490,4490,4490,4490,0
20241218,092900,9692675,4490,4490,4490,4490,0
20241218,092800,9692675,4490,4490,4490,4490,0
20241218,092700,9692675,4490,4490,4490,4490,0
20241218,092600,9692675,4490,4480,4490,4475,5
20241218,092500,9670280,4480,4470,4480,4470,23
20241218,092400,9567430,4470,4470,4470,4470,6
20241218,092300,9540610,4470,4480,4480,4460,104
20241218,092200,9075990,4480,4480,4480,4480,6
20241218,092100,9049110,4480,4490,4490,4475,105
20241218,092000,8578840,4490,4490,4490,4490,0
20241218,091900,8578840,4490,4510,4510,4490,83
20241218,091800,8205440,4515,4515,4515,4515,0
20241218,091700,8205440,4515,4515,4515,4515,0
20241218,091600,8205440,4515,4515,4515,4515,0
20241218,091500,8205440,4515,4515,4515,4515,1
20241218,091400,8200925,4510,4510,4510,4510,400
20241218,091300,6396925,4515,4510,4515,4510,2
20241218,091200,6387900,4530,4530,4530,4530,0
20241218,091100,6387900,4530,4530,4530,4530,1
20241218,091000,6383370,4490,4490,4490,4490,190
20241218,090900,5530270,4480,4495,4495,4480,300
20241218,090800,4185030,4495,4500,4500,4495,20
20241218,090700,4095075,4500,4500,4500,4500,0
20241218,090600,4095075,4500,4500,4500,4500,907
20241218,090500,13575,4525,4525,4525,4525,0
20241218,090400,13575,4525,4525,4525,4525,0
20241218,090300,13575,4525,4525,4525,4525,0
20241218,090200,13575,4525,4525,4525,4525,0
20241218,090100,13575,4525,4525,4525,4525,3
20241218,090000,0,4530,4530,4530,4530,0