KissMeData/265520/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,205900,975970960,16350,16350,16350,16350,2445
20241218,205800,975970960,16350,16350,16350,16350,0
20241218,205700,975970960,16350,16350,16350,16350,0
20241218,205600,975970960,16350,16350,16350,16350,0
20241218,205500,975970960,16350,16350,16350,16350,0
20241218,205400,975970960,16350,16350,16350,16350,0
20241218,205300,975970960,16350,16350,16350,16350,0
20241218,205200,975970960,16350,16350,16350,16350,0
20241218,205100,975970960,16350,16350,16350,16350,0
20241218,205000,975970960,16350,16350,16350,16350,0
20241218,204900,975970960,16350,16350,16350,16350,0
20241218,204800,975970960,16350,16350,16350,16350,0
20241218,204700,975970960,16350,16350,16350,16350,0
20241218,204600,975970960,16350,16350,16350,16350,0
20241218,204500,975970960,16350,16350,16350,16350,0
20241218,204400,975970960,16350,16350,16350,16350,0
20241218,204300,975970960,16350,16350,16350,16350,0
20241218,204200,975970960,16350,16350,16350,16350,0
20241218,204100,975970960,16350,16350,16350,16350,0
20241218,204000,975970960,16350,16350,16350,16350,0
20241218,203900,975970960,16350,16350,16350,16350,0
20241218,203800,975970960,16350,16350,16350,16350,0
20241218,203700,975970960,16350,16350,16350,16350,0
20241218,203600,975970960,16350,16350,16350,16350,0
20241218,203500,975970960,16350,16350,16350,16350,0
20241218,203400,975970960,16350,16350,16350,16350,0
20241218,203300,975970960,16350,16350,16350,16350,0
20241218,203200,975970960,16350,16350,16350,16350,0
20241218,203100,975970960,16350,16350,16350,16350,0
20241218,203000,975970960,16350,16350,16350,16350,0
20241218,202900,975970960,16350,16350,16350,16350,2445
20241218,202800,975970960,16350,16350,16350,16350,0
20241218,202700,975970960,16350,16350,16350,16350,0
20241218,202600,975970960,16350,16350,16350,16350,0
20241218,202500,975970960,16350,16350,16350,16350,0
20241218,202400,975970960,16350,16350,16350,16350,0
20241218,202300,975970960,16350,16350,16350,16350,0
20241218,202200,975970960,16350,16350,16350,16350,0
20241218,202100,975970960,16350,16350,16350,16350,0
20241218,202000,975970960,16350,16350,16350,16350,0
20241218,201900,975970960,16350,16350,16350,16350,0
20241218,201800,975970960,16350,16350,16350,16350,0
20241218,201700,975970960,16350,16350,16350,16350,0
20241218,201600,975970960,16350,16350,16350,16350,0
20241218,201500,975970960,16350,16350,16350,16350,0
20241218,201400,975970960,16350,16350,16350,16350,0
20241218,201300,975970960,16350,16350,16350,16350,0
20241218,201200,975970960,16350,16350,16350,16350,0
20241218,201100,975970960,16350,16350,16350,16350,0
20241218,201000,975970960,16350,16350,16350,16350,0
20241218,200900,975970960,16350,16350,16350,16350,0
20241218,200800,975970960,16350,16350,16350,16350,0
20241218,200700,975970960,16350,16350,16350,16350,0
20241218,200600,975970960,16350,16350,16350,16350,0
20241218,200500,975970960,16350,16350,16350,16350,0
20241218,200400,975970960,16350,16350,16350,16350,0
20241218,200300,975970960,16350,16350,16350,16350,0
20241218,200200,975970960,16350,16350,16350,16350,0
20241218,200100,975970960,16350,16350,16350,16350,0
20241218,200000,975970960,16350,16350,16350,16350,0
20241218,195900,975970960,16350,16350,16350,16350,2445
20241218,195800,975970960,16350,16350,16350,16350,0
20241218,195700,975970960,16350,16350,16350,16350,0
20241218,195600,975970960,16350,16350,16350,16350,0
20241218,195500,975970960,16350,16350,16350,16350,0
20241218,195400,975970960,16350,16350,16350,16350,0
20241218,195300,975970960,16350,16350,16350,16350,0
20241218,195200,975970960,16350,16350,16350,16350,0
20241218,195100,975970960,16350,16350,16350,16350,0
20241218,195000,975970960,16350,16350,16350,16350,0
20241218,194900,975970960,16350,16350,16350,16350,0
20241218,194800,975970960,16350,16350,16350,16350,0
20241218,194700,975970960,16350,16350,16350,16350,0
20241218,194600,975970960,16350,16350,16350,16350,0
20241218,194500,975970960,16350,16350,16350,16350,0
20241218,194400,975970960,16350,16350,16350,16350,0
20241218,194300,975970960,16350,16350,16350,16350,0
20241218,194200,975970960,16350,16350,16350,16350,0
20241218,194100,975970960,16350,16350,16350,16350,0
20241218,194000,975970960,16350,16350,16350,16350,0
20241218,193900,975970960,16350,16350,16350,16350,0
20241218,193800,975970960,16350,16350,16350,16350,0
20241218,193700,975970960,16350,16350,16350,16350,0
20241218,193600,975970960,16350,16350,16350,16350,0
20241218,193500,975970960,16350,16350,16350,16350,0
20241218,193400,975970960,16350,16350,16350,16350,0
20241218,193300,975970960,16350,16350,16350,16350,0
20241218,193200,975970960,16350,16350,16350,16350,0
20241218,193100,975970960,16350,16350,16350,16350,0
20241218,193000,975970960,16350,16350,16350,16350,0
20241218,192900,975970960,16350,16350,16350,16350,2445
20241218,192800,975970960,16350,16350,16350,16350,0
20241218,192700,975970960,16350,16350,16350,16350,0
20241218,192600,975970960,16350,16350,16350,16350,0
20241218,192500,975970960,16350,16350,16350,16350,0
20241218,192400,975970960,16350,16350,16350,16350,0
20241218,192300,975970960,16350,16350,16350,16350,0
20241218,192200,975970960,16350,16350,16350,16350,0
20241218,192100,975970960,16350,16350,16350,16350,0
20241218,192000,975970960,16350,16350,16350,16350,0
20241218,191900,975970960,16350,16350,16350,16350,0
20241218,191800,975970960,16350,16350,16350,16350,0
20241218,191700,975970960,16350,16350,16350,16350,0
20241218,191600,975970960,16350,16350,16350,16350,0
20241218,191500,975970960,16350,16350,16350,16350,0
20241218,191400,975970960,16350,16350,16350,16350,0
20241218,191300,975970960,16350,16350,16350,16350,0
20241218,191200,975970960,16350,16350,16350,16350,0
20241218,191100,975970960,16350,16350,16350,16350,0
20241218,191000,975970960,16350,16350,16350,16350,0
20241218,190900,975970960,16350,16350,16350,16350,0
20241218,190800,975970960,16350,16350,16350,16350,0
20241218,190700,975970960,16350,16350,16350,16350,0
20241218,190600,975970960,16350,16350,16350,16350,0
20241218,190500,975970960,16350,16350,16350,16350,0
20241218,190400,975970960,16350,16350,16350,16350,0
20241218,190300,975970960,16350,16350,16350,16350,0
20241218,190200,975970960,16350,16350,16350,16350,0
20241218,190100,975970960,16350,16350,16350,16350,0
20241218,190000,975970960,16350,16350,16350,16350,0
20241218,185900,975970960,16350,16350,16350,16350,2445
20241218,185800,975970960,16350,16350,16350,16350,0
20241218,185700,975970960,16350,16350,16350,16350,0
20241218,185600,975970960,16350,16350,16350,16350,0
20241218,185500,975970960,16350,16350,16350,16350,0
20241218,185400,975970960,16350,16350,16350,16350,0
20241218,185300,975970960,16350,16350,16350,16350,0
20241218,185200,975970960,16350,16350,16350,16350,0
20241218,185100,975970960,16350,16350,16350,16350,0
20241218,185000,975970960,16350,16350,16350,16350,0
20241218,184900,975970960,16350,16350,16350,16350,0
20241218,184800,975970960,16350,16350,16350,16350,0
20241218,184700,975970960,16350,16350,16350,16350,0
20241218,184600,975970960,16350,16350,16350,16350,0
20241218,184500,975970960,16350,16350,16350,16350,0
20241218,184400,975970960,16350,16350,16350,16350,0
20241218,184300,975970960,16350,16350,16350,16350,0
20241218,184200,975970960,16350,16350,16350,16350,0
20241218,184100,975970960,16350,16350,16350,16350,0
20241218,184000,975970960,16350,16350,16350,16350,0
20241218,183900,975970960,16350,16350,16350,16350,0
20241218,183800,975970960,16350,16350,16350,16350,0
20241218,183700,975970960,16350,16350,16350,16350,0
20241218,183600,975970960,16350,16350,16350,16350,0
20241218,183500,975970960,16350,16350,16350,16350,0
20241218,183400,975970960,16350,16350,16350,16350,0
20241218,183300,975970960,16350,16350,16350,16350,0
20241218,183200,975970960,16350,16350,16350,16350,0
20241218,183100,975970960,16350,16350,16350,16350,0
20241218,183000,975970960,16350,16350,16350,16350,0
20241218,182900,975970960,16350,16350,16350,16350,2445
20241218,182800,975970960,16350,16350,16350,16350,0
20241218,182700,975970960,16350,16350,16350,16350,0
20241218,182600,975970960,16350,16350,16350,16350,0
20241218,182500,975970960,16350,16350,16350,16350,0
20241218,182400,975970960,16350,16350,16350,16350,0
20241218,182300,975970960,16350,16350,16350,16350,0
20241218,182200,975970960,16350,16350,16350,16350,0
20241218,182100,975970960,16350,16350,16350,16350,0
20241218,182000,975970960,16350,16350,16350,16350,0
20241218,181900,975970960,16350,16350,16350,16350,0
20241218,181800,975970960,16350,16350,16350,16350,0
20241218,181700,975970960,16350,16350,16350,16350,0
20241218,181600,975970960,16350,16350,16350,16350,0
20241218,181500,975970960,16350,16350,16350,16350,0
20241218,181400,975970960,16350,16350,16350,16350,0
20241218,181300,975970960,16350,16350,16350,16350,0
20241218,181200,975970960,16350,16350,16350,16350,0
20241218,181100,975970960,16350,16350,16350,16350,0
20241218,181000,975970960,16350,16350,16350,16350,0
20241218,180900,975970960,16350,16350,16350,16350,0
20241218,180800,975970960,16350,16350,16350,16350,0
20241218,180700,975970960,16350,16350,16350,16350,0
20241218,180600,975970960,16350,16350,16350,16350,0
20241218,180500,975970960,16350,16350,16350,16350,0
20241218,180400,975970960,16350,16350,16350,16350,0
20241218,180300,975970960,16350,16350,16350,16350,0
20241218,180200,975970960,16350,16350,16350,16350,0
20241218,180100,975970960,16350,16350,16350,16350,0
20241218,180000,975970960,16350,16350,16350,16350,0
20241218,175900,975970960,16350,16350,16350,16350,2445
20241218,175800,975970960,16350,16350,16350,16350,0
20241218,175700,975970960,16350,16350,16350,16350,0
20241218,175600,975970960,16350,16350,16350,16350,0
20241218,175500,975970960,16350,16350,16350,16350,0
20241218,175400,975970960,16350,16350,16350,16350,0
20241218,175300,975970960,16350,16350,16350,16350,0
20241218,175200,975970960,16350,16350,16350,16350,0
20241218,175100,975970960,16350,16350,16350,16350,0
20241218,175000,975970960,16350,16350,16350,16350,0
20241218,174900,975970960,16350,16350,16350,16350,0
20241218,174800,975970960,16350,16350,16350,16350,0
20241218,174700,975970960,16350,16350,16350,16350,0
20241218,174600,975970960,16350,16350,16350,16350,0
20241218,174500,975970960,16350,16350,16350,16350,0
20241218,174400,975970960,16350,16350,16350,16350,0
20241218,174300,975970960,16350,16350,16350,16350,0
20241218,174200,975970960,16350,16350,16350,16350,0
20241218,174100,975970960,16350,16350,16350,16350,0
20241218,174000,975970960,16350,16350,16350,16350,0
20241218,173900,975970960,16350,16350,16350,16350,0
20241218,173800,975970960,16350,16350,16350,16350,0
20241218,173700,975970960,16350,16350,16350,16350,0
20241218,173600,975970960,16350,16350,16350,16350,0
20241218,173500,975970960,16350,16350,16350,16350,0
20241218,173400,975970960,16350,16350,16350,16350,0
20241218,173300,975970960,16350,16350,16350,16350,0
20241218,173200,975970960,16350,16350,16350,16350,0
20241218,173100,975970960,16350,16350,16350,16350,0
20241218,173000,975970960,16350,16350,16350,16350,0
20241218,172900,975970960,16350,16350,16350,16350,2445
20241218,172800,975970960,16350,16350,16350,16350,0
20241218,172700,975970960,16350,16350,16350,16350,0
20241218,172600,975970960,16350,16350,16350,16350,0
20241218,172500,975970960,16350,16350,16350,16350,0
20241218,172400,975970960,16350,16350,16350,16350,0
20241218,172300,975970960,16350,16350,16350,16350,0
20241218,172200,975970960,16350,16350,16350,16350,0
20241218,172100,975970960,16350,16350,16350,16350,0
20241218,172000,975970960,16350,16350,16350,16350,0
20241218,171900,975970960,16350,16350,16350,16350,0
20241218,171800,975970960,16350,16350,16350,16350,0
20241218,171700,975970960,16350,16350,16350,16350,0
20241218,171600,975970960,16350,16350,16350,16350,0
20241218,171500,975970960,16350,16350,16350,16350,0
20241218,171400,975970960,16350,16350,16350,16350,0
20241218,171300,975970960,16350,16350,16350,16350,0
20241218,171200,975970960,16350,16350,16350,16350,0
20241218,171100,975970960,16350,16350,16350,16350,0
20241218,171000,975970960,16350,16350,16350,16350,0
20241218,170900,975970960,16350,16350,16350,16350,0
20241218,170800,975970960,16350,16350,16350,16350,0
20241218,170700,975970960,16350,16350,16350,16350,0
20241218,170600,975970960,16350,16350,16350,16350,0
20241218,170500,975970960,16350,16350,16350,16350,0
20241218,170400,975970960,16350,16350,16350,16350,0
20241218,170300,975970960,16350,16350,16350,16350,0
20241218,170200,975970960,16350,16350,16350,16350,0
20241218,170100,975970960,16350,16350,16350,16350,0
20241218,170000,975970960,16350,16350,16350,16350,0
20241218,165900,975970960,16350,16350,16350,16350,2445
20241218,165800,975970960,16350,16350,16350,16350,0
20241218,165700,975970960,16350,16350,16350,16350,0
20241218,165600,975970960,16350,16350,16350,16350,0
20241218,165500,975970960,16350,16350,16350,16350,0
20241218,165400,975970960,16350,16350,16350,16350,0
20241218,165300,975970960,16350,16350,16350,16350,0
20241218,165200,975970960,16350,16350,16350,16350,0
20241218,165100,975970960,16350,16350,16350,16350,0
20241218,165000,975970960,16350,16350,16350,16350,0
20241218,164900,975970960,16350,16350,16350,16350,0
20241218,164800,975970960,16350,16350,16350,16350,0
20241218,164700,975970960,16350,16350,16350,16350,0
20241218,164600,975970960,16350,16350,16350,16350,0
20241218,164500,975970960,16350,16350,16350,16350,0
20241218,164400,975970960,16350,16350,16350,16350,0
20241218,164300,975970960,16350,16350,16350,16350,0
20241218,164200,975970960,16350,16350,16350,16350,0
20241218,164100,975970960,16350,16350,16350,16350,0
20241218,164000,975970960,16350,16350,16350,16350,0
20241218,163900,975970960,16350,16350,16350,16350,0
20241218,163800,975970960,16350,16350,16350,16350,0
20241218,163700,975970960,16350,16350,16350,16350,0
20241218,163600,975970960,16350,16350,16350,16350,0
20241218,163500,975970960,16350,16350,16350,16350,0
20241218,163400,975970960,16350,16350,16350,16350,0
20241218,163300,975970960,16350,16350,16350,16350,0
20241218,163200,975970960,16350,16350,16350,16350,0
20241218,163100,975970960,16350,16350,16350,16350,0
20241218,163000,975970960,16350,16350,16350,16350,0
20241218,162900,975970960,16350,16350,16350,16350,2445
20241218,162800,975970960,16350,16350,16350,16350,0
20241218,162700,975970960,16350,16350,16350,16350,0
20241218,162600,975970960,16350,16350,16350,16350,0
20241218,162500,975970960,16350,16350,16350,16350,0
20241218,162400,975970960,16350,16350,16350,16350,0
20241218,162300,975970960,16350,16350,16350,16350,0
20241218,162200,975970960,16350,16350,16350,16350,0
20241218,162100,975970960,16350,16350,16350,16350,0
20241218,162000,975970960,16350,16350,16350,16350,0
20241218,161900,975970960,16350,16350,16350,16350,0
20241218,161800,975970960,16350,16350,16350,16350,0
20241218,161700,975970960,16350,16350,16350,16350,0
20241218,161600,975970960,16350,16350,16350,16350,0
20241218,161500,975970960,16350,16350,16350,16350,0
20241218,161400,975970960,16350,16350,16350,16350,0
20241218,161300,975970960,16350,16350,16350,16350,0
20241218,161200,975970960,16350,16350,16350,16350,0
20241218,161100,975970960,16350,16350,16350,16350,0
20241218,161000,975970960,16350,16350,16350,16350,0
20241218,160900,975970960,16350,16350,16350,16350,0
20241218,160800,975970960,16350,16350,16350,16350,0
20241218,160700,975970960,16350,16350,16350,16350,0
20241218,160600,975970960,16350,16350,16350,16350,0
20241218,160500,975970960,16350,16350,16350,16350,0
20241218,160400,975970960,16350,16350,16350,16350,0
20241218,160300,975970960,16350,16350,16350,16350,0
20241218,160200,975970960,16350,16350,16350,16350,0
20241218,160100,975970960,16350,16350,16350,16350,0
20241218,160000,975970960,16350,16350,16350,16350,0
20241218,155900,975970960,16350,16350,16350,16350,2445
20241218,155800,975970960,16350,16350,16350,16350,0
20241218,155700,975970960,16350,16350,16350,16350,0
20241218,155600,975970960,16350,16350,16350,16350,0
20241218,155500,975970960,16350,16350,16350,16350,0
20241218,155400,975970960,16350,16350,16350,16350,0
20241218,155300,975970960,16350,16350,16350,16350,0
20241218,155200,975970960,16350,16350,16350,16350,0
20241218,155100,975970960,16350,16350,16350,16350,0
20241218,155000,975970960,16350,16350,16350,16350,0
20241218,154900,975970960,16350,16350,16350,16350,0
20241218,154800,975970960,16350,16350,16350,16350,0
20241218,154700,975970960,16350,16350,16350,16350,0
20241218,154600,975970960,16350,16350,16350,16350,0
20241218,154500,975970960,16350,16350,16350,16350,0
20241218,154400,975970960,16350,16350,16350,16350,0
20241218,154300,975970960,16350,16350,16350,16350,0
20241218,154200,975970960,16350,16350,16350,16350,0
20241218,154100,975970960,16350,16350,16350,16350,0
20241218,154000,975970960,16350,16350,16350,16350,0
20241218,153900,975970960,16350,16350,16350,16350,0
20241218,153800,975970960,16350,16350,16350,16350,0
20241218,153700,975970960,16350,16350,16350,16350,0
20241218,153600,975970960,16350,16350,16350,16350,0
20241218,153500,975970960,16350,16350,16350,16350,0
20241218,153400,975970960,16350,16350,16350,16350,0
20241218,153300,975970960,16350,16350,16350,16350,0
20241218,153200,975970960,16350,16350,16350,16350,0
20241218,153100,975970960,16350,16350,16350,16350,0
20241218,153000,975970960,16350,16350,16350,16350,2445
20241218,152900,935995210,16380,16380,16380,16380,0
20241218,152800,935995210,16380,16380,16380,16380,0
20241218,152700,935995210,16380,16380,16380,16380,0
20241218,152600,935995210,16380,16380,16380,16380,0
20241218,152500,935995210,16380,16380,16380,16380,0
20241218,152400,935995210,16380,16380,16380,16380,0
20241218,152300,935995210,16380,16380,16380,16380,0
20241218,152200,935995210,16380,16380,16380,16380,0
20241218,152100,935995210,16380,16380,16380,16380,0
20241218,152000,935995210,16380,16380,16380,16380,0
20241218,151900,935995210,16380,16370,16390,16340,265
20241218,151800,931658020,16340,16370,16400,16340,332
20241218,151700,926219660,16370,16370,16400,16370,643
20241218,151600,915683300,16380,16370,16390,16350,1266
20241218,151500,894950540,16380,16350,16380,16350,768
20241218,151400,882382250,16350,16360,16360,16320,802
20241218,151300,869271340,16360,16350,16360,16340,683
20241218,151200,858104050,16350,16350,16360,16340,796
20241218,151100,845092060,16350,16370,16380,16320,980
20241218,151000,829076440,16370,16370,16380,16320,1419
20241218,150900,805877360,16370,16370,16380,16360,736
20241218,150800,793830810,16360,16260,16360,16260,2590
20241218,150700,751599460,16260,16240,16270,16240,1292
20241218,150600,730606170,16240,16230,16240,16230,25
20241218,150500,730200210,16240,16240,16240,16240,25
20241218,150400,729794210,16210,16220,16230,16210,328
20241218,150300,724473940,16230,16230,16230,16230,38
20241218,150200,723857200,16230,16230,16230,16220,22
20241218,150100,723500150,16230,16220,16230,16220,63
20241218,150000,722477770,16220,16220,16230,16220,77
20241218,145900,721228600,16220,16230,16230,16220,457
20241218,145800,713811840,16220,16230,16230,16220,64
20241218,145700,712773140,16230,16230,16230,16220,161
20241218,145600,710160470,16230,16230,16240,16220,1094
20241218,145500,692404670,16230,16220,16230,16220,118
20241218,145400,690489900,16230,16230,16240,16230,246
20241218,145300,686496380,16230,16230,16230,16230,1
20241218,145200,686480150,16230,16240,16240,16230,335
20241218,145100,681041340,16240,16240,16240,16240,4
20241218,145000,680976380,16240,16240,16240,16230,117
20241218,144900,679076540,16230,16250,16250,16230,182
20241218,144800,676120860,16250,16240,16250,16240,173
20241218,144700,673309970,16250,16240,16250,16240,13
20241218,144600,673098830,16250,16240,16250,16240,85
20241218,144500,671717700,16240,16240,16250,16240,437
20241218,144400,664620290,16240,16230,16240,16230,219
20241218,144300,661065550,16230,16220,16230,16220,111
20241218,144200,659264390,16220,16200,16220,16200,52
20241218,144100,658420980,16200,16180,16200,16180,216
20241218,144000,654923800,16180,16190,16190,16180,79
20241218,143900,653644800,16190,16180,16190,16180,7
20241218,143800,653531480,16180,16180,16180,16180,36
20241218,143700,652949000,16190,16180,16190,16180,28
20241218,143600,652495690,16170,16160,16170,16160,681
20241218,143500,641484270,16170,16170,16170,16160,50
20241218,143400,640675780,16160,16170,16170,16160,519
20241218,143300,632283570,16170,16180,16190,16170,38
20241218,143200,631668830,16180,16180,16180,16180,0
20241218,143100,631668830,16180,16200,16200,16180,37
20241218,143000,631070140,16200,16190,16200,16190,11
20241218,142900,630891950,16200,16180,16200,16180,90
20241218,142800,629435150,16190,16190,16190,16190,16
20241218,142700,629176110,16180,16190,16190,16180,11
20241218,142600,628998030,16180,16200,16200,16180,37
20241218,142500,628399350,16190,16180,16190,16170,666
20241218,142400,617620780,16180,16170,16180,16170,285
20241218,142300,613009830,16170,16170,16170,16170,1
20241218,142200,612993660,16170,16170,16180,16170,37
20241218,142100,612395360,16170,16170,16170,16170,1
20241218,142000,612379190,16180,16170,16180,16170,301
20241218,141900,607509020,16170,16180,16180,16170,36
20241218,141800,606926890,16170,16170,16170,16170,41
20241218,141700,606263920,16170,16180,16180,16170,37
20241218,141600,605665620,16160,16150,16160,16150,538
20241218,141500,596971550,16160,16150,16160,16150,82
20241218,141400,595646790,16150,16160,16160,16150,155
20241218,141300,593142000,16150,16150,16160,16150,50
20241218,141200,592334020,16150,16160,16160,16150,436
20241218,141100,585288620,16160,16150,16160,16150,53
20241218,141000,584432150,16160,16160,16160,16150,87
20241218,140900,583026580,16150,16160,16160,16150,52
20241218,140800,582186270,16150,16150,16150,16150,1
20241218,140700,582170120,16150,16150,16160,16150,89
20241218,140600,580732240,16160,16160,16160,16160,36
20241218,140500,580150480,16160,16170,16170,16160,195
20241218,140400,576998870,16160,16160,16160,16160,1
20241218,140300,576982710,16170,16160,16170,16160,79
20241218,140200,575705730,16160,16170,16170,16160,480
20241218,140100,567948420,16160,16170,16170,16160,32
20241218,140000,567430990,16170,16170,16170,16170,160
20241218,135900,564843790,16170,16170,16180,16170,12
20241218,135800,564649740,16170,16180,16180,16170,190
20241218,135700,561575940,16170,16180,16180,16170,3
20241218,135600,561527410,16170,16180,16180,16170,38
20241218,135500,560912930,16170,16160,16170,16160,14
20241218,135400,560686560,16160,16140,16160,16140,103
20241218,135300,559022770,16140,16150,16150,16140,42
20241218,135200,558344490,16150,16150,16160,16150,3
20241218,135100,558296030,16120,16170,16180,16120,1133
20241218,135000,539990440,16170,16180,16180,16170,122
20241218,134900,538017690,16180,16160,16180,16160,121
20241218,134800,536061470,16170,16170,16170,16170,0
20241218,134700,536061470,16170,16170,16170,16170,31
20241218,134600,535560200,16160,16170,16170,16160,84
20241218,134500,534202270,16160,16160,16170,16160,111
20241218,134400,532407560,16170,16160,16170,16160,36
20241218,134300,531825790,16170,16170,16170,16170,38
20241218,134200,531211330,16160,16160,16160,16160,52
20241218,134100,530371010,16160,16160,16160,16160,58
20241218,134000,529433730,16160,16160,16160,16160,1
20241218,133900,529417570,16150,16160,16160,16150,40
20241218,133800,528771520,16170,16160,16170,16160,35
20241218,133700,528205910,16160,16150,16170,16150,78
20241218,133600,526945790,16140,16140,16140,16140,0
20241218,133500,526945790,16140,16130,16140,16130,36
20241218,133400,526364760,16130,16120,16170,16120,867
20241218,133300,512361200,16120,16120,16120,16120,1232
20241218,133200,492501360,16110,16110,16120,16110,346
20241218,133100,486924710,16120,16120,16120,16120,40
20241218,133000,486279910,16110,16110,16110,16110,39
20241218,132900,485651620,16110,16110,16130,16110,61
20241218,132800,484668690,16130,16110,16130,16110,75
20241218,132700,483460420,16100,16110,16110,16100,75
20241218,132600,482252180,16110,16110,16110,16110,42
20241218,132500,481575560,16100,16140,16140,16100,350
20241218,132400,475933190,16140,16100,16140,16100,173
20241218,132300,473145140,16100,16070,16100,16070,1579
20241218,132200,447747720,16080,16080,16080,16080,32
20241218,132100,447233160,16070,16070,16070,16070,34
20241218,132000,446686780,16070,16070,16080,16070,193
20241218,131900,443584260,16070,16070,16070,16070,49
20241218,131800,442796830,16060,16060,16060,16060,40
20241218,131700,442154430,16060,16060,16060,16060,34
20241218,131600,441608390,16060,16060,16060,16060,0
20241218,131500,441608390,16060,16060,16070,16060,48
20241218,131400,440837500,16060,16060,16060,16060,37
20241218,131300,440243280,16050,16060,16060,16050,78
20241218,131200,438990950,16060,16060,16060,16060,1
20241218,131100,438974890,16060,16050,16060,16050,109
20241218,131000,437224700,16060,16070,16070,16060,51
20241218,130900,436405230,16060,16060,16060,16060,33
20241218,130800,435875250,16060,16060,16070,16060,21
20241218,130700,435537980,16060,16060,16070,16060,31
20241218,130600,435040110,16060,16060,16060,16060,37
20241218,130500,434445890,16050,16040,16050,16040,143
20241218,130400,432151730,16030,16030,16030,16030,34
20241218,130300,431606710,16040,16030,16040,16030,55
20241218,130200,430724610,16030,16030,16030,16030,0
20241218,130100,430724610,16030,16030,16030,16030,0
20241218,130000,430724610,16030,16030,16030,16030,194
20241218,125900,427614790,16020,16030,16030,16020,110
20241218,125800,425852490,16020,16020,16020,16020,0
20241218,125700,425852490,16020,16020,16020,16020,0
20241218,125600,425852490,16020,16040,16040,16020,497
20241218,125500,417888410,16050,16050,16050,16050,1
20241218,125400,417872360,16060,16050,16070,16050,21
20241218,125300,417535110,16070,16050,16070,16050,63
20241218,125200,416523690,16060,16060,16060,16060,0
20241218,125100,416523690,16060,16060,16060,16060,0
20241218,125000,416523690,16060,16060,16060,16060,0
20241218,124900,416523690,16060,16070,16070,16060,269
20241218,124800,412201850,16070,16070,16070,16070,236
20241218,124700,408409330,16060,16060,16060,16060,0
20241218,124600,408409330,16060,16060,16060,16060,0
20241218,124500,408409330,16060,16050,16060,16050,87
20241218,124400,407012960,16040,16040,16040,16040,1
20241218,124300,406996920,16050,16050,16050,16050,0
20241218,124200,406996920,16050,16050,16050,16050,1
20241218,124100,406980870,16040,16040,16040,16040,0
20241218,124000,406980870,16040,16040,16040,16040,0
20241218,123900,406980870,16040,16040,16040,16040,0
20241218,123800,406980870,16040,16040,16040,16040,0
20241218,123700,406980870,16040,16040,16040,16040,3
20241218,123600,406932750,16030,16030,16030,16030,0
20241218,123500,406932750,16030,16040,16040,16030,6
20241218,123400,406836550,16040,16040,16040,16040,3
20241218,123300,406788430,16030,16030,16030,16030,0
20241218,123200,406788430,16030,16030,16030,16030,5
20241218,123100,406708280,16040,16040,16040,16040,34
20241218,123000,406162920,16050,16050,16050,16050,0
20241218,122900,406162920,16050,16050,16050,16050,0
20241218,122800,406162920,16050,16050,16050,16050,1
20241218,122700,406146870,16030,16030,16030,16030,1
20241218,122600,406130840,16040,16040,16040,16040,275
20241218,122500,401719840,16050,16050,16050,16050,0
20241218,122400,401719840,16050,16050,16050,16050,0
20241218,122300,401719840,16050,16050,16060,16040,159
20241218,122200,399167870,16050,16050,16050,16050,4
20241218,122100,399103670,16040,16040,16040,16040,0
20241218,122000,399103670,16040,16020,16040,16020,766
20241218,121900,386819190,16020,16020,16020,16020,0
20241218,121800,386819190,16020,16020,16020,16020,21
20241218,121700,386482770,16020,16020,16020,16020,1
20241218,121600,386466750,16030,16030,16030,16030,5
20241218,121500,386386600,16030,16030,16030,16030,1
20241218,121400,386370570,16020,16020,16020,16020,0
20241218,121300,386370570,16020,16020,16020,16020,1
20241218,121200,386354550,16020,16020,16020,16020,103
20241218,121100,384704490,16010,16010,16010,16010,0
20241218,121000,384704490,16010,16010,16010,16010,0
20241218,120900,384704490,16010,16010,16010,16010,0
20241218,120800,384704490,16010,16010,16010,16010,6
20241218,120700,384608430,16020,16020,16020,16020,1
20241218,120600,384592410,16010,16010,16010,16010,0
20241218,120500,384592410,16010,16020,16020,16010,864
20241218,120400,370759280,16020,16030,16030,16020,26
20241218,120300,370342540,16020,16020,16020,16020,29
20241218,120200,369877960,16020,16020,16020,16020,0
20241218,120100,369877960,16020,16020,16020,16020,1
20241218,120000,369861940,16020,16020,16020,16020,7
20241218,115900,369749800,16030,16030,16030,16030,0
20241218,115800,369749800,16030,16030,16030,16030,1
20241218,115700,369733770,16020,16020,16020,16020,0
20241218,115600,369733770,16020,16020,16020,16020,6
20241218,115500,369637650,16020,16020,16020,16020,1
20241218,115400,369621630,16020,16020,16020,16020,0
20241218,115300,369621630,16020,16020,16020,16020,5
20241218,115200,369541530,16020,16020,16020,16020,4
20241218,115100,369477450,16020,16020,16020,16020,0
20241218,115000,369477450,16020,16020,16020,16020,0
20241218,114900,369477450,16020,16020,16020,16020,75
20241218,114800,368275950,16020,16020,16020,16020,0
20241218,114700,368275950,16020,16020,16020,16020,0
20241218,114600,368275950,16020,16020,16020,16020,0
20241218,114500,368275950,16020,16020,16020,16020,50
20241218,114400,367474950,16020,16020,16020,16020,0
20241218,114300,367474950,16020,16020,16020,16020,0
20241218,114200,367474950,16020,16020,16020,16020,0
20241218,114100,367474950,16020,16020,16020,16020,0
20241218,114000,367474950,16020,16020,16020,16020,0
20241218,113900,367474950,16020,16020,16020,16020,0
20241218,113800,367474950,16020,16020,16020,16020,0
20241218,113700,367474950,16020,16020,16020,16020,1
20241218,113600,367458930,16030,16030,16030,16030,0
20241218,113500,367458930,16030,16030,16030,16030,0
20241218,113400,367458930,16030,16030,16030,16030,17
20241218,113300,367186420,16040,16040,16040,16040,0
20241218,113200,367186420,16040,16040,16060,16040,3
20241218,113100,367138280,16030,16030,16030,16030,314
20241218,113000,362104860,16030,16030,16030,16030,2
20241218,112900,362072800,16020,16020,16020,16020,13
20241218,112800,361864540,16020,16020,16020,16020,0
20241218,112700,361864540,16020,16020,16020,16020,0
20241218,112600,361864540,16020,16020,16020,16020,14
20241218,112500,361640260,16020,16020,16020,16020,1
20241218,112400,361624240,16020,16020,16020,16020,51
20241218,112300,360807220,16020,16020,16020,16020,0
20241218,112200,360807220,16020,16020,16020,16020,0
20241218,112100,360807220,16020,16020,16020,16020,1
20241218,112000,360791200,16020,16020,16020,16020,2
20241218,111900,360759160,16020,16010,16020,16010,288
20241218,111800,356148220,16010,16010,16010,16010,55
20241218,111700,355267670,16010,16010,16010,16010,1
20241218,111600,355251660,16010,16010,16010,16010,0
20241218,111500,355251660,16010,16010,16010,16010,0
20241218,111400,355251660,16010,16010,16010,16010,34
20241218,111300,354707320,16000,16000,16000,16000,1
20241218,111200,354691320,16010,16010,16010,16010,1
20241218,111100,354675310,16010,16010,16010,16010,3
20241218,111000,354627280,16010,16010,16010,16010,1
20241218,110900,354611270,16000,16000,16000,16000,176
20241218,110800,351795270,16000,16000,16000,16000,5
20241218,110700,351715270,16000,16000,16000,16000,5
20241218,110600,351635270,16000,16020,16020,16000,976
20241218,110500,336014350,16020,16020,16020,16020,5
20241218,110400,335934250,16020,16020,16020,16020,7
20241218,110300,335822110,16020,16020,16020,16020,3
20241218,110200,335774050,16010,16010,16010,16010,28
20241218,110100,335325770,16020,16020,16020,16020,30
20241218,110000,334845170,16020,16020,16020,16020,251
20241218,105900,330824150,16020,16020,16020,16010,117
20241218,105800,328950810,16020,16020,16020,16020,11
20241218,105700,328774590,16020,16020,16020,16020,28
20241218,105600,328326030,16020,16030,16030,16020,41
20241218,105500,327669200,16010,16010,16010,16010,0
20241218,105400,327669200,16010,16030,16030,16010,2
20241218,105300,327637160,16030,16030,16030,16030,6
20241218,105200,327540980,16030,16030,16030,16030,139
20241218,105100,325312810,16030,16020,16030,16020,210
20241218,105000,321948540,16020,16020,16020,16020,0
20241218,104900,321948540,16020,16020,16020,16020,233
20241218,104800,318215880,16030,16030,16030,16030,1
20241218,104700,318199850,16020,16020,16020,16020,0
20241218,104600,318199850,16020,16060,16060,16020,785
20241218,104500,305607190,16060,16060,16060,16060,57
20241218,104400,304691770,16060,16070,16070,16060,340
20241218,104300,299231330,16070,16070,16070,16070,0
20241218,104200,299231330,16070,16080,16080,16070,306
20241218,104100,294313570,16090,16090,16090,16090,0
20241218,104000,294313570,16090,16090,16090,16090,0
20241218,103900,294313570,16090,16090,16090,16090,0
20241218,103800,294313570,16090,16090,16090,16090,1
20241218,103700,294297480,16080,16080,16080,16080,0
20241218,103600,294297480,16080,16080,16080,16080,0
20241218,103500,294297480,16080,16080,16080,16080,15
20241218,103400,294056280,16090,16090,16090,16090,1
20241218,103300,294040190,16090,16090,16090,16090,0
20241218,103200,294040190,16090,16090,16090,16090,1
20241218,103100,294024100,16090,16090,16090,16090,355
20241218,103000,288312150,16090,16100,16100,16090,102
20241218,102900,286670960,16100,16100,16100,16100,0
20241218,102800,286670960,16100,16100,16100,16100,0
20241218,102700,286670960,16100,16090,16100,16090,91
20241218,102600,285206760,16100,16100,16100,16100,0
20241218,102500,285206760,16100,16100,16100,16100,0
20241218,102400,285206760,16100,16090,16100,16090,37
20241218,102300,284611410,16100,16130,16130,16100,293
20241218,102200,279893900,16130,16130,16130,16130,0
20241218,102100,279893900,16130,16110,16130,16110,30
20241218,102000,279410580,16110,16110,16110,16110,5
20241218,101900,279330030,16120,16100,16120,16100,229
20241218,101800,275643070,16100,16080,16100,16070,1025
20241218,101700,259157450,16090,16090,16090,16090,133
20241218,101600,257017480,16080,16080,16080,16080,3
20241218,101500,256969240,16080,16080,16080,16080,4
20241218,101400,256904920,16090,16080,16090,16080,124
20241218,101300,254910990,16080,16080,16080,16080,3
20241218,101200,254862750,16080,16090,16090,16080,19
20241218,101100,254557080,16090,16090,16090,16090,10
20241218,101000,254396180,16090,16100,16100,16090,113
20241218,100900,252577910,16090,16090,16090,16090,4
20241218,100800,252513550,16100,16070,16100,16070,141
20241218,100700,250245690,16070,16080,16080,16070,101
20241218,100600,248622610,16080,16080,16080,16070,179
20241218,100500,245744330,16080,16090,16090,16080,14
20241218,100400,245519100,16090,16100,16100,16090,3
20241218,100300,245470820,16090,16090,16100,16090,10
20241218,100200,245309880,16090,16090,16100,16090,649
20241218,100100,234867420,16090,16100,16100,16090,23
20241218,100000,234497160,16090,16090,16090,16090,4
20241218,095900,234432800,16090,16090,16090,16090,3
20241218,095800,234384530,16090,16090,16090,16090,4
20241218,095700,234320170,16100,16100,16100,16100,530
20241218,095600,225787170,16100,16100,16100,16100,16
20241218,095500,225529570,16090,16100,16100,16090,5
20241218,095400,225449110,16110,16120,16120,16110,140
20241218,095300,223192740,16130,16130,16130,16120,25
20241218,095200,222789520,16120,16130,16130,16120,14
20241218,095100,222563740,16120,16130,16130,16120,434
20241218,095000,215567640,16120,16120,16130,16120,39
20241218,094900,214938950,16110,16130,16140,16110,8
20241218,094800,214810000,16100,16120,16170,16100,1257
20241218,094700,194517560,16090,16090,16100,16090,1770
20241218,094600,166020950,16080,16070,16080,16070,301
20241218,094500,161183170,16060,16060,16060,16060,3
20241218,094400,161134990,16060,16060,16060,16060,4
20241218,094300,161070750,16070,16060,16070,16060,5
20241218,094200,160990440,16070,16070,16070,16060,8
20241218,094100,160861910,16070,16080,16080,16070,251
20241218,094000,156826790,16070,16070,16080,16070,9
20241218,093900,156682150,16060,16060,16060,16060,0
20241218,093800,156682150,16060,16070,16080,16060,917
20241218,093700,141948640,16080,16080,16080,16080,6
20241218,093600,141852160,16090,16110,16110,16090,367
20241218,093500,135944300,16110,16080,16120,16080,1241
20241218,093400,115983600,16080,16070,16080,16070,107
20241218,093300,114263090,16070,16070,16080,16070,93
20241218,093200,112767780,16070,16110,16120,16070,153
20241218,093100,110304850,16110,16100,16120,16100,73
20241218,093000,109128890,16100,16090,16100,16090,96
20241218,092900,107583620,16090,16090,16090,16090,66
20241218,092800,106521680,16100,16120,16120,16100,256
20241218,092700,102397140,16120,16130,16140,16110,410
20241218,092600,95784370,16120,16120,16180,16120,639
20241218,092500,85476090,16110,16080,16110,16080,258
20241218,092400,81323400,16080,16090,16090,16080,7
20241218,092300,81210830,16080,16070,16090,16070,12
20241218,092200,81017850,16070,16060,16070,16060,9
20241218,092100,80873280,16060,16060,16060,16050,148
20241218,092000,78497490,16060,16090,16090,16050,151
20241218,091900,76070400,16080,16100,16100,16080,80
20241218,091800,74782840,16100,16160,16160,16100,726
20241218,091700,63080090,16170,16140,16170,16140,423
20241218,091600,56248830,16140,16170,16170,16140,243
20241218,091500,52323040,16180,16160,16180,16150,394
20241218,091400,45953080,16160,16200,16200,16150,443
20241218,091300,38788240,16200,16230,16230,16200,628
20241218,091200,28603400,16230,16230,16240,16220,54
20241218,091100,27726990,16250,16250,16250,16250,0
20241218,091000,27726990,16250,16180,16250,16180,87
20241218,090900,26319260,16150,16140,16150,16130,961
20241218,090800,10807310,16140,16170,16170,16140,139
20241218,090700,8562220,16180,16220,16220,16180,81
20241218,090600,7250770,16220,16220,16220,16220,2
20241218,090500,7218330,16250,16250,16250,16250,16
20241218,090400,6958330,16210,16210,16210,16210,98
20241218,090300,5369750,16210,16210,16210,16210,0
20241218,090200,5369750,16210,16230,16230,16210,17
20241218,090100,5093960,16230,16100,16230,16100,106
20241218,090000,3377230,16240,16200,16260,16000,191