KissMeData/237820/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,205100,997136360,6220,6220,6220,6220,3229
20241218,205000,997136360,6220,6220,6220,6220,0
20241218,204900,997136360,6220,6220,6220,6220,0
20241218,204800,997136360,6220,6220,6220,6220,0
20241218,204700,997136360,6220,6220,6220,6220,0
20241218,204600,997136360,6220,6220,6220,6220,0
20241218,204500,997136360,6220,6220,6220,6220,0
20241218,204400,997136360,6220,6220,6220,6220,0
20241218,204300,997136360,6220,6220,6220,6220,0
20241218,204200,997136360,6220,6220,6220,6220,0
20241218,204100,997136360,6220,6220,6220,6220,0
20241218,204000,997136360,6220,6220,6220,6220,0
20241218,203900,997136360,6220,6220,6220,6220,0
20241218,203800,997136360,6220,6220,6220,6220,0
20241218,203700,997136360,6220,6220,6220,6220,0
20241218,203600,997136360,6220,6220,6220,6220,0
20241218,203500,997136360,6220,6220,6220,6220,0
20241218,203400,997136360,6220,6220,6220,6220,0
20241218,203300,997136360,6220,6220,6220,6220,0
20241218,203200,997136360,6220,6220,6220,6220,0
20241218,203100,997136360,6220,6220,6220,6220,0
20241218,203000,997136360,6220,6220,6220,6220,0
20241218,202900,997136360,6220,6220,6220,6220,0
20241218,202800,997136360,6220,6220,6220,6220,0
20241218,202700,997136360,6220,6220,6220,6220,0
20241218,202600,997136360,6220,6220,6220,6220,0
20241218,202500,997136360,6220,6220,6220,6220,0
20241218,202400,997136360,6220,6220,6220,6220,0
20241218,202300,997136360,6220,6220,6220,6220,0
20241218,202200,997136360,6220,6220,6220,6220,0
20241218,202100,997136360,6220,6220,6220,6220,3229
20241218,202000,997136360,6220,6220,6220,6220,0
20241218,201900,997136360,6220,6220,6220,6220,0
20241218,201800,997136360,6220,6220,6220,6220,0
20241218,201700,997136360,6220,6220,6220,6220,0
20241218,201600,997136360,6220,6220,6220,6220,0
20241218,201500,997136360,6220,6220,6220,6220,0
20241218,201400,997136360,6220,6220,6220,6220,0
20241218,201300,997136360,6220,6220,6220,6220,0
20241218,201200,997136360,6220,6220,6220,6220,0
20241218,201100,997136360,6220,6220,6220,6220,0
20241218,201000,997136360,6220,6220,6220,6220,0
20241218,200900,997136360,6220,6220,6220,6220,0
20241218,200800,997136360,6220,6220,6220,6220,0
20241218,200700,997136360,6220,6220,6220,6220,0
20241218,200600,997136360,6220,6220,6220,6220,0
20241218,200500,997136360,6220,6220,6220,6220,0
20241218,200400,997136360,6220,6220,6220,6220,0
20241218,200300,997136360,6220,6220,6220,6220,0
20241218,200200,997136360,6220,6220,6220,6220,0
20241218,200100,997136360,6220,6220,6220,6220,0
20241218,200000,997136360,6220,6220,6220,6220,0
20241218,195900,997136360,6220,6220,6220,6220,0
20241218,195800,997136360,6220,6220,6220,6220,0
20241218,195700,997136360,6220,6220,6220,6220,0
20241218,195600,997136360,6220,6220,6220,6220,0
20241218,195500,997136360,6220,6220,6220,6220,0
20241218,195400,997136360,6220,6220,6220,6220,0
20241218,195300,997136360,6220,6220,6220,6220,0
20241218,195200,997136360,6220,6220,6220,6220,0
20241218,195100,997136360,6220,6220,6220,6220,3229
20241218,195000,997136360,6220,6220,6220,6220,0
20241218,194900,997136360,6220,6220,6220,6220,0
20241218,194800,997136360,6220,6220,6220,6220,0
20241218,194700,997136360,6220,6220,6220,6220,0
20241218,194600,997136360,6220,6220,6220,6220,0
20241218,194500,997136360,6220,6220,6220,6220,0
20241218,194400,997136360,6220,6220,6220,6220,0
20241218,194300,997136360,6220,6220,6220,6220,0
20241218,194200,997136360,6220,6220,6220,6220,0
20241218,194100,997136360,6220,6220,6220,6220,0
20241218,194000,997136360,6220,6220,6220,6220,0
20241218,193900,997136360,6220,6220,6220,6220,0
20241218,193800,997136360,6220,6220,6220,6220,0
20241218,193700,997136360,6220,6220,6220,6220,0
20241218,193600,997136360,6220,6220,6220,6220,0
20241218,193500,997136360,6220,6220,6220,6220,0
20241218,193400,997136360,6220,6220,6220,6220,0
20241218,193300,997136360,6220,6220,6220,6220,0
20241218,193200,997136360,6220,6220,6220,6220,0
20241218,193100,997136360,6220,6220,6220,6220,0
20241218,193000,997136360,6220,6220,6220,6220,0
20241218,192900,997136360,6220,6220,6220,6220,0
20241218,192800,997136360,6220,6220,6220,6220,0
20241218,192700,997136360,6220,6220,6220,6220,0
20241218,192600,997136360,6220,6220,6220,6220,0
20241218,192500,997136360,6220,6220,6220,6220,0
20241218,192400,997136360,6220,6220,6220,6220,0
20241218,192300,997136360,6220,6220,6220,6220,0
20241218,192200,997136360,6220,6220,6220,6220,0
20241218,192100,997136360,6220,6220,6220,6220,3229
20241218,192000,997136360,6220,6220,6220,6220,0
20241218,191900,997136360,6220,6220,6220,6220,0
20241218,191800,997136360,6220,6220,6220,6220,0
20241218,191700,997136360,6220,6220,6220,6220,0
20241218,191600,997136360,6220,6220,6220,6220,0
20241218,191500,997136360,6220,6220,6220,6220,0
20241218,191400,997136360,6220,6220,6220,6220,0
20241218,191300,997136360,6220,6220,6220,6220,0
20241218,191200,997136360,6220,6220,6220,6220,0
20241218,191100,997136360,6220,6220,6220,6220,0
20241218,191000,997136360,6220,6220,6220,6220,0
20241218,190900,997136360,6220,6220,6220,6220,0
20241218,190800,997136360,6220,6220,6220,6220,0
20241218,190700,997136360,6220,6220,6220,6220,0
20241218,190600,997136360,6220,6220,6220,6220,0
20241218,190500,997136360,6220,6220,6220,6220,0
20241218,190400,997136360,6220,6220,6220,6220,0
20241218,190300,997136360,6220,6220,6220,6220,0
20241218,190200,997136360,6220,6220,6220,6220,0
20241218,190100,997136360,6220,6220,6220,6220,0
20241218,190000,997136360,6220,6220,6220,6220,0
20241218,185900,997136360,6220,6220,6220,6220,0
20241218,185800,997136360,6220,6220,6220,6220,0
20241218,185700,997136360,6220,6220,6220,6220,0
20241218,185600,997136360,6220,6220,6220,6220,0
20241218,185500,997136360,6220,6220,6220,6220,0
20241218,185400,997136360,6220,6220,6220,6220,0
20241218,185300,997136360,6220,6220,6220,6220,0
20241218,185200,997136360,6220,6220,6220,6220,0
20241218,185100,997136360,6220,6220,6220,6220,3229
20241218,185000,997136360,6220,6220,6220,6220,0
20241218,184900,997136360,6220,6220,6220,6220,0
20241218,184800,997136360,6220,6220,6220,6220,0
20241218,184700,997136360,6220,6220,6220,6220,0
20241218,184600,997136360,6220,6220,6220,6220,0
20241218,184500,997136360,6220,6220,6220,6220,0
20241218,184400,997136360,6220,6220,6220,6220,0
20241218,184300,997136360,6220,6220,6220,6220,0
20241218,184200,997136360,6220,6220,6220,6220,0
20241218,184100,997136360,6220,6220,6220,6220,0
20241218,184000,997136360,6220,6220,6220,6220,0
20241218,183900,997136360,6220,6220,6220,6220,0
20241218,183800,997136360,6220,6220,6220,6220,0
20241218,183700,997136360,6220,6220,6220,6220,0
20241218,183600,997136360,6220,6220,6220,6220,0
20241218,183500,997136360,6220,6220,6220,6220,0
20241218,183400,997136360,6220,6220,6220,6220,0
20241218,183300,997136360,6220,6220,6220,6220,0
20241218,183200,997136360,6220,6220,6220,6220,0
20241218,183100,997136360,6220,6220,6220,6220,0
20241218,183000,997136360,6220,6220,6220,6220,0
20241218,182900,997136360,6220,6220,6220,6220,0
20241218,182800,997136360,6220,6220,6220,6220,0
20241218,182700,997136360,6220,6220,6220,6220,0
20241218,182600,997136360,6220,6220,6220,6220,0
20241218,182500,997136360,6220,6220,6220,6220,0
20241218,182400,997136360,6220,6220,6220,6220,0
20241218,182300,997136360,6220,6220,6220,6220,0
20241218,182200,997136360,6220,6220,6220,6220,0
20241218,182100,997136360,6220,6220,6220,6220,3229
20241218,182000,997136360,6220,6220,6220,6220,0
20241218,181900,997136360,6220,6220,6220,6220,0
20241218,181800,997136360,6220,6220,6220,6220,0
20241218,181700,997136360,6220,6220,6220,6220,0
20241218,181600,997136360,6220,6220,6220,6220,0
20241218,181500,997136360,6220,6220,6220,6220,0
20241218,181400,997136360,6220,6220,6220,6220,0
20241218,181300,997136360,6220,6220,6220,6220,0
20241218,181200,997136360,6220,6220,6220,6220,0
20241218,181100,997136360,6220,6220,6220,6220,0
20241218,181000,997136360,6220,6220,6220,6220,0
20241218,180900,997136360,6220,6220,6220,6220,0
20241218,180800,997136360,6220,6220,6220,6220,0
20241218,180700,997136360,6220,6220,6220,6220,0
20241218,180600,997136360,6220,6220,6220,6220,0
20241218,180500,997136360,6220,6220,6220,6220,0
20241218,180400,997136360,6220,6220,6220,6220,0
20241218,180300,997136360,6220,6220,6220,6220,0
20241218,180200,997136360,6220,6220,6220,6220,0
20241218,180100,997136360,6220,6220,6220,6220,0
20241218,180000,997136360,6220,6220,6220,6220,0
20241218,175900,997136360,6220,6220,6220,6220,0
20241218,175800,997136360,6220,6220,6220,6220,0
20241218,175700,997136360,6220,6220,6220,6220,0
20241218,175600,997136360,6220,6220,6220,6220,0
20241218,175500,997136360,6220,6220,6220,6220,0
20241218,175400,997136360,6220,6220,6220,6220,0
20241218,175300,997136360,6220,6220,6220,6220,0
20241218,175200,997136360,6220,6220,6220,6220,0
20241218,175100,997136360,6220,6220,6220,6220,3229
20241218,175000,997136360,6220,6220,6220,6220,0
20241218,174900,997136360,6220,6220,6220,6220,0
20241218,174800,997136360,6220,6220,6220,6220,0
20241218,174700,997136360,6220,6220,6220,6220,0
20241218,174600,997136360,6220,6220,6220,6220,0
20241218,174500,997136360,6220,6220,6220,6220,0
20241218,174400,997136360,6220,6220,6220,6220,0
20241218,174300,997136360,6220,6220,6220,6220,0
20241218,174200,997136360,6220,6220,6220,6220,0
20241218,174100,997136360,6220,6220,6220,6220,0
20241218,174000,997136360,6220,6220,6220,6220,0
20241218,173900,997136360,6220,6220,6220,6220,0
20241218,173800,997136360,6220,6220,6220,6220,0
20241218,173700,997136360,6220,6220,6220,6220,0
20241218,173600,997136360,6220,6220,6220,6220,0
20241218,173500,997136360,6220,6220,6220,6220,0
20241218,173400,997136360,6220,6220,6220,6220,0
20241218,173300,997136360,6220,6220,6220,6220,0
20241218,173200,997136360,6220,6220,6220,6220,0
20241218,173100,997136360,6220,6220,6220,6220,0
20241218,173000,997136360,6220,6220,6220,6220,0
20241218,172900,997136360,6220,6220,6220,6220,0
20241218,172800,997136360,6220,6220,6220,6220,0
20241218,172700,997136360,6220,6220,6220,6220,0
20241218,172600,997136360,6220,6220,6220,6220,0
20241218,172500,997136360,6220,6220,6220,6220,0
20241218,172400,997136360,6220,6220,6220,6220,0
20241218,172300,997136360,6220,6220,6220,6220,0
20241218,172200,997136360,6220,6220,6220,6220,0
20241218,172100,997136360,6220,6220,6220,6220,3229
20241218,172000,997136360,6220,6220,6220,6220,0
20241218,171900,997136360,6220,6220,6220,6220,0
20241218,171800,997136360,6220,6220,6220,6220,0
20241218,171700,997136360,6220,6220,6220,6220,0
20241218,171600,997136360,6220,6220,6220,6220,0
20241218,171500,997136360,6220,6220,6220,6220,0
20241218,171400,997136360,6220,6220,6220,6220,0
20241218,171300,997136360,6220,6220,6220,6220,0
20241218,171200,997136360,6220,6220,6220,6220,0
20241218,171100,997136360,6220,6220,6220,6220,0
20241218,171000,997136360,6220,6220,6220,6220,0
20241218,170900,997136360,6220,6220,6220,6220,0
20241218,170800,997136360,6220,6220,6220,6220,0
20241218,170700,997136360,6220,6220,6220,6220,0
20241218,170600,997136360,6220,6220,6220,6220,0
20241218,170500,997136360,6220,6220,6220,6220,0
20241218,170400,997136360,6220,6220,6220,6220,0
20241218,170300,997136360,6220,6220,6220,6220,0
20241218,170200,997136360,6220,6220,6220,6220,0
20241218,170100,997136360,6220,6220,6220,6220,0
20241218,170000,997136360,6220,6220,6220,6220,0
20241218,165900,997136360,6220,6220,6220,6220,0
20241218,165800,997136360,6220,6220,6220,6220,0
20241218,165700,997136360,6220,6220,6220,6220,0
20241218,165600,997136360,6220,6220,6220,6220,0
20241218,165500,997136360,6220,6220,6220,6220,0
20241218,165400,997136360,6220,6220,6220,6220,0
20241218,165300,997136360,6220,6220,6220,6220,0
20241218,165200,997136360,6220,6220,6220,6220,0
20241218,165100,997136360,6220,6220,6220,6220,3229
20241218,165000,997136360,6220,6220,6220,6220,0
20241218,164900,997136360,6220,6220,6220,6220,0
20241218,164800,997136360,6220,6220,6220,6220,0
20241218,164700,997136360,6220,6220,6220,6220,0
20241218,164600,997136360,6220,6220,6220,6220,0
20241218,164500,997136360,6220,6220,6220,6220,0
20241218,164400,997136360,6220,6220,6220,6220,0
20241218,164300,997136360,6220,6220,6220,6220,0
20241218,164200,997136360,6220,6220,6220,6220,0
20241218,164100,997136360,6220,6220,6220,6220,0
20241218,164000,997136360,6220,6220,6220,6220,0
20241218,163900,997136360,6220,6220,6220,6220,0
20241218,163800,997136360,6220,6220,6220,6220,0
20241218,163700,997136360,6220,6220,6220,6220,0
20241218,163600,997136360,6220,6220,6220,6220,0
20241218,163500,997136360,6220,6220,6220,6220,0
20241218,163400,997136360,6220,6220,6220,6220,0
20241218,163300,997136360,6220,6220,6220,6220,0
20241218,163200,997136360,6220,6220,6220,6220,0
20241218,163100,997136360,6220,6220,6220,6220,0
20241218,163000,997136360,6220,6220,6220,6220,0
20241218,162900,997136360,6220,6220,6220,6220,0
20241218,162800,997136360,6220,6220,6220,6220,0
20241218,162700,997136360,6220,6220,6220,6220,0
20241218,162600,997136360,6220,6220,6220,6220,0
20241218,162500,997136360,6220,6220,6220,6220,0
20241218,162400,997136360,6220,6220,6220,6220,0
20241218,162300,997136360,6220,6220,6220,6220,0
20241218,162200,997136360,6220,6220,6220,6220,0
20241218,162100,997136360,6220,6220,6220,6220,3229
20241218,162000,997136360,6220,6220,6220,6220,0
20241218,161900,997136360,6220,6220,6220,6220,0
20241218,161800,997136360,6220,6220,6220,6220,0
20241218,161700,997136360,6220,6220,6220,6220,0
20241218,161600,997136360,6220,6220,6220,6220,0
20241218,161500,997136360,6220,6220,6220,6220,0
20241218,161400,997136360,6220,6220,6220,6220,0
20241218,161300,997136360,6220,6220,6220,6220,0
20241218,161200,997136360,6220,6220,6220,6220,0
20241218,161100,997136360,6220,6220,6220,6220,0
20241218,161000,997136360,6220,6220,6220,6220,0
20241218,160900,997136360,6220,6220,6220,6220,0
20241218,160800,997136360,6220,6220,6220,6220,0
20241218,160700,997136360,6220,6220,6220,6220,0
20241218,160600,997136360,6220,6220,6220,6220,0
20241218,160500,997136360,6220,6220,6220,6220,0
20241218,160400,997136360,6220,6220,6220,6220,0
20241218,160300,997136360,6220,6220,6220,6220,0
20241218,160200,997136360,6220,6220,6220,6220,0
20241218,160100,997136360,6220,6220,6220,6220,0
20241218,160000,997136360,6220,6220,6220,6220,0
20241218,155900,997136360,6220,6220,6220,6220,0
20241218,155800,997136360,6220,6220,6220,6220,0
20241218,155700,997136360,6220,6220,6220,6220,0
20241218,155600,997136360,6220,6220,6220,6220,0
20241218,155500,997136360,6220,6220,6220,6220,0
20241218,155400,997136360,6220,6220,6220,6220,0
20241218,155300,997136360,6220,6220,6220,6220,0
20241218,155200,997136360,6220,6220,6220,6220,0
20241218,155100,997136360,6220,6220,6220,6220,3229
20241218,155000,997136360,6220,6220,6220,6220,0
20241218,154900,997136360,6220,6220,6220,6220,0
20241218,154800,997136360,6220,6220,6220,6220,0
20241218,154700,997136360,6220,6220,6220,6220,0
20241218,154600,997136360,6220,6220,6220,6220,0
20241218,154500,997136360,6220,6220,6220,6220,0
20241218,154400,997136360,6220,6220,6220,6220,0
20241218,154300,997136360,6220,6220,6220,6220,0
20241218,154200,997136360,6220,6220,6220,6220,0
20241218,154100,997136360,6220,6220,6220,6220,0
20241218,154000,997136360,6220,6220,6220,6220,0
20241218,153900,997136360,6220,6220,6220,6220,0
20241218,153800,997136360,6220,6220,6220,6220,0
20241218,153700,997136360,6220,6220,6220,6220,0
20241218,153600,997136360,6220,6220,6220,6220,0
20241218,153500,997136360,6220,6220,6220,6220,0
20241218,153400,997136360,6220,6220,6220,6220,0
20241218,153300,997136360,6220,6220,6220,6220,0
20241218,153200,997136360,6220,6220,6220,6220,0
20241218,153100,997136360,6220,6220,6220,6220,0
20241218,153000,997136360,6220,6220,6220,6220,3229
20241218,152900,977051980,6240,6240,6240,6240,0
20241218,152800,977051980,6240,6240,6240,6240,0
20241218,152700,977051980,6240,6240,6240,6240,0
20241218,152600,977051980,6240,6240,6240,6240,0
20241218,152500,977051980,6240,6240,6240,6240,0
20241218,152400,977051980,6240,6240,6240,6240,0
20241218,152300,977051980,6240,6240,6240,6240,0
20241218,152200,977051980,6240,6240,6240,6240,0
20241218,152100,977051980,6240,6240,6240,6240,0
20241218,152000,977051980,6240,6240,6240,6240,0
20241218,151900,977051980,6240,6230,6240,6210,1896
20241218,151800,965259160,6230,6260,6260,6230,2
20241218,151700,965246670,6240,6230,6240,6230,1639
20241218,151600,955025700,6230,6230,6230,6230,10
20241218,151500,954963400,6240,6240,6240,6240,179
20241218,151400,953846440,6240,6240,6240,6240,0
20241218,151300,953846440,6240,6240,6240,6240,0
20241218,151200,953846440,6240,6240,6240,6240,201
20241218,151100,952592200,6260,6260,6260,6260,0
20241218,151000,952592200,6260,6260,6260,6260,133
20241218,150900,951759620,6240,6240,6240,6240,25
20241218,150800,951603620,6240,6240,6240,6240,0
20241218,150700,951603620,6240,6230,6240,6230,31
20241218,150600,951410470,6230,6220,6230,6220,101
20241218,150500,950781540,6230,6230,6230,6230,100
20241218,150400,950158540,6230,6230,6230,6230,210
20241218,150300,948850240,6230,6230,6230,6230,1320
20241218,150200,940626640,6240,6240,6240,6240,302
20241218,150100,938742160,6240,6240,6240,6240,0
20241218,150000,938742160,6240,6240,6240,6240,0
20241218,145900,938742160,6240,6240,6240,6240,275
20241218,145800,937026160,6240,6240,6240,6240,1879
20241218,145700,925301200,6220,6220,6220,6220,2000
20241218,145600,912861200,6230,6220,6230,6220,101
20241218,145500,912231980,6240,6240,6240,6240,0
20241218,145400,912231980,6240,6240,6240,6240,716
20241218,145300,907764140,6280,6280,6280,6280,0
20241218,145200,907764140,6280,6280,6280,6280,0
20241218,145100,907764140,6280,6280,6280,6280,0
20241218,145000,907764140,6280,6280,6280,6280,0
20241218,144900,907764140,6280,6280,6280,6280,0
20241218,144800,907764140,6280,6270,6280,6240,4959
20241218,144700,876760060,6280,6280,6280,6280,124
20241218,144600,875981340,6280,6270,6280,6270,76
20241218,144500,875504810,6280,6280,6280,6280,160
20241218,144400,874500010,6280,6280,6280,6280,103
20241218,144300,873853170,6280,6280,6280,6280,10
20241218,144200,873790370,6280,6280,6280,6280,255
20241218,144100,872188970,6280,6270,6280,6270,716
20241218,144000,867697090,6280,6280,6280,6280,0
20241218,143900,867697090,6280,6260,6280,6260,2476
20241218,143800,852173200,6260,6260,6260,6250,102
20241218,143700,851535680,6250,6260,6260,6250,301
20241218,143600,849654420,6250,6250,6250,6250,10
20241218,143500,849591920,6260,6260,6260,6260,354
20241218,143400,847375880,6260,6260,6260,6260,0
20241218,143300,847375880,6260,6260,6260,6260,0
20241218,143200,847375880,6260,6260,6260,6260,3
20241218,143100,847357100,6250,6250,6250,6250,8
20241218,143000,847307100,6270,6270,6270,6270,0
20241218,142900,847307100,6270,6260,6270,6250,708
20241218,142800,842870960,6260,6260,6260,6260,100
20241218,142700,842244960,6260,6250,6260,6250,252
20241218,142600,840667590,6250,6250,6250,6250,0
20241218,142500,840667590,6250,6250,6250,6250,0
20241218,142400,840667590,6250,6240,6250,6240,1971
20241218,142300,828353840,6250,6250,6250,6250,0
20241218,142200,828353840,6250,6250,6250,6250,0
20241218,142100,828353840,6250,6240,6250,6240,601
20241218,142000,824603590,6240,6240,6240,6240,623
20241218,141900,820716070,6240,6240,6240,6230,571
20241218,141800,817158030,6240,6240,6240,6240,51
20241218,141700,816839790,6230,6230,6230,6230,1
20241218,141600,816833560,6240,6240,6240,6240,106
20241218,141500,816172120,6230,6230,6230,6230,1
20241218,141400,816165890,6240,6240,6240,6240,0
20241218,141300,816165890,6240,6240,6240,6240,0
20241218,141200,816165890,6240,6240,6240,6240,159
20241218,141100,815173730,6230,6240,6240,6230,160
20241218,141000,814175830,6240,6240,6240,6240,0
20241218,140900,814175830,6240,6240,6240,6240,0
20241218,140800,814175830,6240,6240,6240,6240,164
20241218,140700,813152470,6230,6230,6230,6230,0
20241218,140600,813152470,6230,6230,6230,6230,10
20241218,140500,813090170,6240,6240,6240,6240,109
20241218,140400,812410010,6240,6240,6240,6240,482
20241218,140300,809402330,6240,6240,6240,6240,110
20241218,140200,808715930,6240,6240,6240,6240,125
20241218,140100,807935930,6240,6240,6240,6240,2
20241218,140000,807923450,6240,6240,6240,6240,175
20241218,135900,806831450,6240,6250,6250,6240,245
20241218,135800,805301170,6240,6240,6240,6240,151
20241218,135700,804358930,6240,6230,6240,6230,296
20241218,135600,802513740,6230,6230,6230,6230,0
20241218,135500,802513740,6230,6230,6230,6230,234
20241218,135400,801055920,6230,6250,6250,6230,206
20241218,135300,799770420,6240,6240,6240,6240,206
20241218,135200,798484980,6240,6250,6250,6240,143
20241218,135100,797592650,6240,6230,6240,6230,101
20241218,135000,796962420,6230,6230,6230,6230,103
20241218,134900,796320730,6220,6220,6230,6220,1027
20241218,134800,789932630,6220,6230,6230,6220,1181
20241218,134700,782578210,6230,6220,6230,6220,650
20241218,134600,778533710,6220,6230,6250,6220,3153
20241218,134500,758857140,6220,6210,6220,6210,101
20241218,134400,758228930,6200,6200,6200,6200,41
20241218,134300,757974730,6200,6200,6200,6200,0
20241218,134200,757974730,6200,6200,6200,6200,118
20241218,134100,757243130,6200,6200,6200,6200,0
20241218,134000,757243130,6200,6200,6200,6200,89
20241218,133900,756691330,6200,6200,6200,6200,0
20241218,133800,756691330,6200,6200,6200,6200,0
20241218,133700,756691330,6200,6200,6200,6200,157
20241218,133600,755717930,6190,6190,6190,6190,46
20241218,133500,755433190,6170,6170,6170,6170,0
20241218,133400,755433190,6170,6170,6170,6170,0
20241218,133300,755433190,6170,6170,6170,6170,0
20241218,133200,755433190,6170,6170,6170,6170,0
20241218,133100,755433190,6170,6190,6190,6170,1399
20241218,133000,746795320,6200,6190,6200,6190,174
20241218,132900,745718220,6170,6170,6170,6170,0
20241218,132800,745718220,6170,6170,6170,6170,13
20241218,132700,745638010,6170,6170,6170,6170,574
20241218,132600,742096430,6170,6170,6170,6170,0
20241218,132500,742096430,6170,6170,6170,6160,65
20241218,132400,741696010,6160,6160,6160,6160,0
20241218,132300,741696010,6160,6160,6160,6160,48
20241218,132200,741400330,6160,6160,6160,6160,0
20241218,132100,741400330,6160,6160,6160,6160,0
20241218,132000,741400330,6160,6160,6160,6160,441
20241218,131900,738683770,6140,6140,6140,6140,0
20241218,131800,738683770,6140,6140,6140,6140,0
20241218,131700,738683770,6140,6140,6140,6140,100
20241218,131600,738069770,6160,6160,6160,6160,16
20241218,131500,737971210,6140,6150,6150,6140,716
20241218,131400,733573810,6160,6160,6160,6160,36
20241218,131300,733352050,6150,6150,6150,6150,0
20241218,131200,733352050,6150,6150,6150,6150,0
20241218,131100,733352050,6150,6150,6150,6150,51
20241218,131000,733038400,6140,6140,6140,6140,40
20241218,130900,732792800,6140,6140,6140,6140,0
20241218,130800,732792800,6140,6140,6140,6140,0
20241218,130700,732792800,6140,6140,6140,6140,63
20241218,130600,732405980,6150,6150,6150,6150,351
20241218,130500,730247330,6180,6180,6180,6180,0
20241218,130400,730247330,6180,6180,6180,6180,74
20241218,130300,729790010,6180,6180,6180,6180,0
20241218,130200,729790010,6180,6180,6180,6180,0
20241218,130100,729790010,6180,6180,6180,6180,0
20241218,130000,729790010,6180,6180,6180,6180,1
20241218,125900,729783830,6180,6180,6180,6180,1
20241218,125800,729777650,6140,6170,6170,6140,1298
20241218,125700,721788810,6170,6170,6170,6170,6
20241218,125600,721751790,6170,6170,6170,6170,19
20241218,125500,721634560,6170,6170,6170,6170,0
20241218,125400,721634560,6170,6170,6170,6170,12
20241218,125300,721560520,6170,6170,6170,6170,109
20241218,125200,720887990,6160,6160,6160,6160,2
20241218,125100,720875670,6170,6170,6170,6170,90
20241218,125000,720320370,6160,6170,6170,6160,23
20241218,124900,720178640,6180,6200,6200,6170,452
20241218,124800,717389760,6170,6170,6170,6170,0
20241218,124700,717389760,6170,6200,6200,6170,527
20241218,124600,714137610,6200,6200,6200,6200,0
20241218,124500,714137610,6200,6200,6200,6200,0
20241218,124400,714137610,6200,6200,6200,6200,0
20241218,124300,714137610,6200,6200,6200,6200,1
20241218,124200,714131410,6160,6160,6160,6160,2
20241218,124100,714119090,6170,6180,6180,6170,513
20241218,124000,710948760,6180,6180,6180,6180,19
20241218,123900,710831340,6190,6190,6190,6190,0
20241218,123800,710831340,6190,6210,6210,6190,3
20241218,123700,710812740,6170,6170,6170,6170,0
20241218,123600,710812740,6170,6180,6180,6170,89
20241218,123500,710263550,6230,6190,6230,6190,300
20241218,123400,708403780,6180,6180,6180,6180,9
20241218,123300,708348160,6180,6180,6180,6180,1
20241218,123200,708341980,6180,6180,6180,6180,4
20241218,123100,708317260,6180,6160,6180,6160,267
20241218,123000,706667700,6160,6160,6160,6160,0
20241218,122900,706667700,6160,6160,6160,6160,0
20241218,122800,706667700,6160,6160,6160,6160,0
20241218,122700,706667700,6160,6160,6160,6160,0
20241218,122600,706667700,6160,6160,6160,6160,0
20241218,122500,706667700,6160,6160,6160,6160,0
20241218,122400,706667700,6160,6160,6160,6160,1
20241218,122300,706661540,6180,6180,6180,6180,0
20241218,122200,706661540,6180,6180,6180,6180,535
20241218,122100,703355240,6170,6170,6170,6170,51
20241218,122000,703040570,6170,6160,6170,6160,282
20241218,121900,701301460,6160,6160,6160,6150,20
20241218,121800,701178270,6160,6150,6160,6150,113
20241218,121700,700483310,6150,6150,6160,6140,384
20241218,121600,698122260,6160,6150,6160,6150,6
20241218,121500,698085350,6150,6150,6150,6150,0
20241218,121400,698085350,6150,6140,6150,6140,196
20241218,121300,696880890,6150,6150,6150,6150,100
20241218,121200,696265890,6150,6150,6150,6150,272
20241218,121100,694593090,6160,6160,6160,6160,1
20241218,121000,694586930,6150,6150,6150,6150,57
20241218,120900,694236380,6150,6150,6150,6150,0
20241218,120800,694236380,6150,6150,6150,6150,0
20241218,120700,694236380,6150,6150,6150,6150,0
20241218,120600,694236380,6150,6150,6150,6150,42
20241218,120500,693978080,6150,6150,6150,6150,0
20241218,120400,693978080,6150,6140,6150,6140,2
20241218,120300,693965790,6140,6140,6140,6140,1
20241218,120200,693959650,6130,6130,6130,6130,0
20241218,120100,693959650,6130,6130,6130,6130,0
20241218,120000,693959650,6130,6130,6130,6130,253
20241218,115900,692408760,6130,6150,6150,6130,45
20241218,115800,692132750,6150,6150,6150,6150,20
20241218,115700,692009750,6150,6150,6150,6150,41
20241218,115600,691757600,6130,6130,6130,6130,0
20241218,115500,691757600,6130,6130,6130,6130,94
20241218,115400,691181380,6160,6130,6160,6130,20
20241218,115300,691058750,6160,6160,6160,6160,0
20241218,115200,691058750,6160,6160,6160,6160,1
20241218,115100,691052590,6140,6140,6150,6140,100
20241218,115000,690438090,6140,6140,6140,6140,0
20241218,114900,690438090,6140,6140,6140,6140,0
20241218,114800,690438090,6140,6120,6150,6120,179
20241218,114700,689340430,6120,6120,6120,6120,89
20241218,114600,688795750,6120,6120,6120,6120,5
20241218,114500,688765150,6120,6110,6120,6110,528
20241218,114400,685539020,6100,6110,6110,6100,782
20241218,114300,680768210,6110,6110,6110,6110,39
20241218,114200,680529920,6110,6100,6110,6100,52
20241218,114100,680212210,6100,6090,6110,6090,1090
20241218,114000,673574030,6100,6110,6110,6090,671
20241218,113900,669483880,6110,6110,6110,6110,0
20241218,113800,669483880,6110,6100,6110,6100,2443
20241218,113700,654581560,6110,6120,6120,6100,12234
20241218,113600,579841790,6130,6130,6130,6130,500
20241218,113500,576776790,6130,6130,6130,6130,50
20241218,113400,576470290,6130,6140,6140,6130,110
20241218,113300,575795390,6140,6140,6140,6140,200
20241218,113200,574567390,6150,6120,6150,6120,984
20241218,113100,568545270,6110,6120,6120,6110,353
20241218,113000,566388430,6110,6140,6140,6110,2442
20241218,112900,551431700,6150,6150,6150,6150,0
20241218,112800,551431700,6150,6150,6150,6150,0
20241218,112700,551431700,6150,6120,6150,6120,615
20241218,112600,547667870,6130,6130,6130,6130,395
20241218,112500,545246520,6130,6130,6130,6130,642
20241218,112400,541311060,6130,6130,6130,6130,0
20241218,112300,541311060,6130,6130,6130,6130,0
20241218,112200,541311060,6130,6130,6130,6130,43
20241218,112100,541047470,6130,6150,6150,6130,592
20241218,112000,537414370,6150,6150,6150,6150,131
20241218,111900,536608720,6150,6150,6150,6150,0
20241218,111800,536608720,6150,6150,6150,6150,0
20241218,111700,536608720,6150,6140,6150,6140,114
20241218,111600,535908750,6130,6140,6150,6130,849
20241218,111500,530704020,6140,6140,6140,6140,196
20241218,111400,529500580,6140,6140,6140,6140,8
20241218,111300,529451460,6140,6130,6140,6130,1295
20241218,111200,521509160,6130,6140,6140,6130,154
20241218,111100,520565120,6130,6130,6140,6130,115
20241218,111000,519860140,6140,6150,6150,6130,1029
20241218,110900,513543050,6150,6150,6150,6150,135
20241218,110800,512712800,6150,6160,6160,6150,53
20241218,110700,512386700,6170,6170,6170,6170,0
20241218,110600,512386700,6170,6150,6170,6150,351
20241218,110500,510227370,6150,6150,6150,6150,226
20241218,110400,508837470,6130,6130,6130,6130,0
20241218,110300,508837470,6130,6160,6160,6130,7045
20241218,110200,465546230,6170,6170,6170,6170,48
20241218,110100,465250070,6180,6180,6180,6180,1
20241218,110000,465243890,6170,6180,6180,6170,2281
20241218,105900,451168870,6200,6200,6200,6180,522
20241218,105800,447942610,6200,6200,6200,6200,1
20241218,105700,447936410,6190,6190,6190,6190,17
20241218,105600,447831180,6200,6200,6200,6200,0
20241218,105500,447831180,6200,6200,6200,6200,0
20241218,105400,447831180,6200,6200,6200,6200,0
20241218,105300,447831180,6200,6200,6200,6200,1
20241218,105200,447824980,6210,6200,6210,6190,7
20241218,105100,447781620,6210,6210,6210,6200,4
20241218,105000,447756790,6200,6200,6200,6200,590
20241218,104900,444098790,6180,6180,6180,6180,3
20241218,104800,444080250,6200,6180,6200,6180,11
20241218,104700,444012250,6190,6190,6210,6190,835
20241218,104600,438835250,6200,6200,6200,6180,1201
20241218,104500,431413030,6190,6200,6200,6190,353
20241218,104400,429227750,6200,6190,6200,6190,22
20241218,104300,429091550,6200,6190,6200,6190,41
20241218,104200,428837740,6200,6200,6200,6200,322
20241218,104100,426841340,6200,6220,6220,6200,730
20241218,104000,422315300,6220,6200,6220,6200,13
20241218,103900,422234680,6220,6220,6220,6220,100
20241218,103800,421612680,6220,6210,6220,6210,664
20241218,103700,417489230,6210,6230,6230,6210,381
20241218,103600,415122220,6230,6230,6230,6230,10
20241218,103500,415059920,6230,6210,6230,6210,1849
20241218,103400,403577610,6240,6230,6240,6230,851
20241218,103300,398275870,6230,6210,6230,6210,17
20241218,103200,398170280,6230,6230,6230,6230,1
20241218,103100,398164050,6210,6220,6220,6210,515
20241218,103000,394965850,6230,6230,6230,6230,0
20241218,102900,394965850,6230,6230,6230,6230,17
20241218,102800,394859940,6220,6220,6220,6220,408
20241218,102700,392322180,6230,6230,6230,6230,20
20241218,102600,392197580,6230,6230,6230,6230,1
20241218,102500,392191350,6220,6220,6220,6220,85
20241218,102400,391662650,6230,6230,6230,6230,0
20241218,102300,391662650,6230,6230,6230,6230,10
20241218,102200,391600350,6230,6220,6230,6220,287
20241218,102100,389813190,6220,6210,6220,6210,20
20241218,102000,389688840,6230,6210,6230,6210,778
20241218,101900,384857420,6210,6210,6210,6210,10
20241218,101800,384795320,6230,6230,6230,6230,0
20241218,101700,384795320,6230,6230,6230,6230,3
20241218,101600,384776630,6230,6230,6230,6230,17
20241218,101500,384670720,6230,6230,6230,6210,12
20241218,101400,384596160,6230,6220,6230,6220,838
20241218,101300,379381800,6210,6210,6220,6190,1298
20241218,101200,371327230,6200,6210,6210,6200,593
20241218,101100,367650620,6230,6230,6230,6220,4
20241218,101000,367625710,6230,6200,6230,6200,354
20241218,100900,365430880,6210,6210,6230,6210,203
20241218,100800,364170200,6210,6200,6210,6200,69
20241218,100700,363742360,6190,6180,6190,6180,328
20241218,100600,361713130,6190,6180,6190,6180,146
20241218,100500,360809840,6200,6180,6200,6180,202
20241218,100400,359561440,6170,6200,6200,6170,4918
20241218,100300,329192210,6220,6210,6230,6190,7718
20241218,100200,281315730,6230,6230,6230,6230,1
20241218,100100,281309500,6230,6230,6230,6210,1118
20241218,100000,274363600,6230,6220,6230,6220,12
20241218,095900,274288950,6230,6230,6230,6230,18
20241218,095800,274176810,6220,6220,6220,6220,111
20241218,095700,273486390,6230,6230,6230,6230,11
20241218,095600,273417860,6230,6220,6230,6220,102
20241218,095500,272783400,6210,6220,6220,6210,190
20241218,095400,271602300,6220,6220,6220,6220,20
20241218,095300,271477900,6220,6220,6220,6220,1476
20241218,095200,262297180,6220,6210,6220,6210,1152
20241218,095100,255141740,6220,6230,6230,6220,1894
20241218,095000,243360070,6230,6230,6230,6230,300
20241218,094900,241491070,6230,6230,6230,6230,162
20241218,094800,240481810,6220,6230,6230,6220,499
20241218,094700,237375720,6240,6230,6250,6230,397
20241218,094600,234902380,6240,6240,6240,6240,11
20241218,094500,234833740,6260,6260,6260,6260,0
20241218,094400,234833740,6260,6260,6260,6250,3
20241218,094300,234814970,6260,6240,6260,6230,281
20241218,094200,233063310,6260,6240,6260,6230,630
20241218,094100,229136430,6250,6240,6250,6240,231
20241218,094000,227694900,6260,6250,6270,6230,388
20241218,093900,225267540,6250,6230,6250,6230,471
20241218,093800,222330010,6250,6230,6250,6230,916
20241218,093700,216623310,6250,6250,6250,6250,0
20241218,093600,216623310,6250,6220,6250,6220,226
20241218,093500,215215410,6250,6220,6250,6220,384
20241218,093400,212826820,6220,6250,6250,6220,672
20241218,093300,208646180,6220,6240,6240,6220,2694
20241218,093200,191873400,6240,6260,6260,6240,2316
20241218,093100,177405460,6270,6250,6270,6250,1602
20241218,093000,167392920,6270,6270,6270,6270,3
20241218,092900,167374110,6260,6270,6270,6250,2970
20241218,092800,148788240,6300,6300,6300,6270,14
20241218,092700,148700370,6300,6300,6300,6270,960
20241218,092600,142678830,6300,6280,6300,6270,62
20241218,092500,142289770,6300,6280,6300,6280,452
20241218,092400,139448760,6270,6270,6270,6270,100
20241218,092300,138821760,6280,6260,6280,6250,333
20241218,092200,136738340,6260,6270,6290,6250,1462
20241218,092100,127573430,6290,6280,6290,6270,563
20241218,092000,124037650,6290,6320,6320,6290,5
20241218,091900,124006110,6290,6320,6320,6290,1077
20241218,091800,117228670,6300,6310,6350,6300,3752
20241218,091700,93585480,6320,6320,6350,6300,2939
20241218,091600,75045760,6350,6350,6350,6320,355
20241218,091500,72801110,6360,6350,6360,6310,487
20241218,091400,69725930,6360,6360,6360,6350,4
20241218,091300,69700500,6320,6330,6330,6320,3208
20241218,091200,49414500,6360,6360,6360,6360,0
20241218,091100,49414500,6360,6330,6360,6330,12
20241218,091000,49338480,6360,6360,6360,6320,727
20241218,090900,44739420,6330,6350,6360,6330,454
20241218,090800,41862030,6360,6360,6360,6360,0
20241218,090700,41862030,6360,6340,6360,6330,445
20241218,090600,39038130,6350,6350,6350,6350,9
20241218,090500,38980980,6350,6350,6350,6350,1
20241218,090400,38974630,6360,6360,6360,6360,0
20241218,090300,38974630,6360,6340,6360,6320,1872
20241218,090200,27119980,6360,6350,6360,6350,266
20241218,090100,25430870,6350,6350,6350,6310,2358
20241218,090000,10498250,6360,6350,6360,6310,1659