KissMeData/300120/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,211000,256853825,4125,4125,4125,4125,2315
20241218,210900,256853825,4125,4125,4125,4125,0
20241218,210800,256853825,4125,4125,4125,4125,0
20241218,210700,256853825,4125,4125,4125,4125,0
20241218,210600,256853825,4125,4125,4125,4125,0
20241218,210500,256853825,4125,4125,4125,4125,0
20241218,210400,256853825,4125,4125,4125,4125,0
20241218,210300,256853825,4125,4125,4125,4125,0
20241218,210200,256853825,4125,4125,4125,4125,0
20241218,210100,256853825,4125,4125,4125,4125,0
20241218,210000,256853825,4125,4125,4125,4125,0
20241218,205900,256853825,4125,4125,4125,4125,0
20241218,205800,256853825,4125,4125,4125,4125,0
20241218,205700,256853825,4125,4125,4125,4125,0
20241218,205600,256853825,4125,4125,4125,4125,0
20241218,205500,256853825,4125,4125,4125,4125,0
20241218,205400,256853825,4125,4125,4125,4125,0
20241218,205300,256853825,4125,4125,4125,4125,0
20241218,205200,256853825,4125,4125,4125,4125,0
20241218,205100,256853825,4125,4125,4125,4125,0
20241218,205000,256853825,4125,4125,4125,4125,0
20241218,204900,256853825,4125,4125,4125,4125,0
20241218,204800,256853825,4125,4125,4125,4125,0
20241218,204700,256853825,4125,4125,4125,4125,0
20241218,204600,256853825,4125,4125,4125,4125,0
20241218,204500,256853825,4125,4125,4125,4125,0
20241218,204400,256853825,4125,4125,4125,4125,0
20241218,204300,256853825,4125,4125,4125,4125,0
20241218,204200,256853825,4125,4125,4125,4125,0
20241218,204100,256853825,4125,4125,4125,4125,0
20241218,204000,256853825,4125,4125,4125,4125,2315
20241218,203900,256853825,4125,4125,4125,4125,0
20241218,203800,256853825,4125,4125,4125,4125,0
20241218,203700,256853825,4125,4125,4125,4125,0
20241218,203600,256853825,4125,4125,4125,4125,0
20241218,203500,256853825,4125,4125,4125,4125,0
20241218,203400,256853825,4125,4125,4125,4125,0
20241218,203300,256853825,4125,4125,4125,4125,0
20241218,203200,256853825,4125,4125,4125,4125,0
20241218,203100,256853825,4125,4125,4125,4125,0
20241218,203000,256853825,4125,4125,4125,4125,0
20241218,202900,256853825,4125,4125,4125,4125,0
20241218,202800,256853825,4125,4125,4125,4125,0
20241218,202700,256853825,4125,4125,4125,4125,0
20241218,202600,256853825,4125,4125,4125,4125,0
20241218,202500,256853825,4125,4125,4125,4125,0
20241218,202400,256853825,4125,4125,4125,4125,0
20241218,202300,256853825,4125,4125,4125,4125,0
20241218,202200,256853825,4125,4125,4125,4125,0
20241218,202100,256853825,4125,4125,4125,4125,0
20241218,202000,256853825,4125,4125,4125,4125,0
20241218,201900,256853825,4125,4125,4125,4125,0
20241218,201800,256853825,4125,4125,4125,4125,0
20241218,201700,256853825,4125,4125,4125,4125,0
20241218,201600,256853825,4125,4125,4125,4125,0
20241218,201500,256853825,4125,4125,4125,4125,0
20241218,201400,256853825,4125,4125,4125,4125,0
20241218,201300,256853825,4125,4125,4125,4125,0
20241218,201200,256853825,4125,4125,4125,4125,0
20241218,201100,256853825,4125,4125,4125,4125,0
20241218,201000,256853825,4125,4125,4125,4125,2315
20241218,200900,256853825,4125,4125,4125,4125,0
20241218,200800,256853825,4125,4125,4125,4125,0
20241218,200700,256853825,4125,4125,4125,4125,0
20241218,200600,256853825,4125,4125,4125,4125,0
20241218,200500,256853825,4125,4125,4125,4125,0
20241218,200400,256853825,4125,4125,4125,4125,0
20241218,200300,256853825,4125,4125,4125,4125,0
20241218,200200,256853825,4125,4125,4125,4125,0
20241218,200100,256853825,4125,4125,4125,4125,0
20241218,200000,256853825,4125,4125,4125,4125,0
20241218,195900,256853825,4125,4125,4125,4125,0
20241218,195800,256853825,4125,4125,4125,4125,0
20241218,195700,256853825,4125,4125,4125,4125,0
20241218,195600,256853825,4125,4125,4125,4125,0
20241218,195500,256853825,4125,4125,4125,4125,0
20241218,195400,256853825,4125,4125,4125,4125,0
20241218,195300,256853825,4125,4125,4125,4125,0
20241218,195200,256853825,4125,4125,4125,4125,0
20241218,195100,256853825,4125,4125,4125,4125,0
20241218,195000,256853825,4125,4125,4125,4125,0
20241218,194900,256853825,4125,4125,4125,4125,0
20241218,194800,256853825,4125,4125,4125,4125,0
20241218,194700,256853825,4125,4125,4125,4125,0
20241218,194600,256853825,4125,4125,4125,4125,0
20241218,194500,256853825,4125,4125,4125,4125,0
20241218,194400,256853825,4125,4125,4125,4125,0
20241218,194300,256853825,4125,4125,4125,4125,0
20241218,194200,256853825,4125,4125,4125,4125,0
20241218,194100,256853825,4125,4125,4125,4125,0
20241218,194000,256853825,4125,4125,4125,4125,2315
20241218,193900,256853825,4125,4125,4125,4125,0
20241218,193800,256853825,4125,4125,4125,4125,0
20241218,193700,256853825,4125,4125,4125,4125,0
20241218,193600,256853825,4125,4125,4125,4125,0
20241218,193500,256853825,4125,4125,4125,4125,0
20241218,193400,256853825,4125,4125,4125,4125,0
20241218,193300,256853825,4125,4125,4125,4125,0
20241218,193200,256853825,4125,4125,4125,4125,0
20241218,193100,256853825,4125,4125,4125,4125,0
20241218,193000,256853825,4125,4125,4125,4125,0
20241218,192900,256853825,4125,4125,4125,4125,0
20241218,192800,256853825,4125,4125,4125,4125,0
20241218,192700,256853825,4125,4125,4125,4125,0
20241218,192600,256853825,4125,4125,4125,4125,0
20241218,192500,256853825,4125,4125,4125,4125,0
20241218,192400,256853825,4125,4125,4125,4125,0
20241218,192300,256853825,4125,4125,4125,4125,0
20241218,192200,256853825,4125,4125,4125,4125,0
20241218,192100,256853825,4125,4125,4125,4125,0
20241218,192000,256853825,4125,4125,4125,4125,0
20241218,191900,256853825,4125,4125,4125,4125,0
20241218,191800,256853825,4125,4125,4125,4125,0
20241218,191700,256853825,4125,4125,4125,4125,0
20241218,191600,256853825,4125,4125,4125,4125,0
20241218,191500,256853825,4125,4125,4125,4125,0
20241218,191400,256853825,4125,4125,4125,4125,0
20241218,191300,256853825,4125,4125,4125,4125,0
20241218,191200,256853825,4125,4125,4125,4125,0
20241218,191100,256853825,4125,4125,4125,4125,0
20241218,191000,256853825,4125,4125,4125,4125,2315
20241218,190900,256853825,4125,4125,4125,4125,0
20241218,190800,256853825,4125,4125,4125,4125,0
20241218,190700,256853825,4125,4125,4125,4125,0
20241218,190600,256853825,4125,4125,4125,4125,0
20241218,190500,256853825,4125,4125,4125,4125,0
20241218,190400,256853825,4125,4125,4125,4125,0
20241218,190300,256853825,4125,4125,4125,4125,0
20241218,190200,256853825,4125,4125,4125,4125,0
20241218,190100,256853825,4125,4125,4125,4125,0
20241218,190000,256853825,4125,4125,4125,4125,0
20241218,185900,256853825,4125,4125,4125,4125,0
20241218,185800,256853825,4125,4125,4125,4125,0
20241218,185700,256853825,4125,4125,4125,4125,0
20241218,185600,256853825,4125,4125,4125,4125,0
20241218,185500,256853825,4125,4125,4125,4125,0
20241218,185400,256853825,4125,4125,4125,4125,0
20241218,185300,256853825,4125,4125,4125,4125,0
20241218,185200,256853825,4125,4125,4125,4125,0
20241218,185100,256853825,4125,4125,4125,4125,0
20241218,185000,256853825,4125,4125,4125,4125,0
20241218,184900,256853825,4125,4125,4125,4125,0
20241218,184800,256853825,4125,4125,4125,4125,0
20241218,184700,256853825,4125,4125,4125,4125,0
20241218,184600,256853825,4125,4125,4125,4125,0
20241218,184500,256853825,4125,4125,4125,4125,0
20241218,184400,256853825,4125,4125,4125,4125,0
20241218,184300,256853825,4125,4125,4125,4125,0
20241218,184200,256853825,4125,4125,4125,4125,0
20241218,184100,256853825,4125,4125,4125,4125,0
20241218,184000,256853825,4125,4125,4125,4125,2315
20241218,183900,256853825,4125,4125,4125,4125,0
20241218,183800,256853825,4125,4125,4125,4125,0
20241218,183700,256853825,4125,4125,4125,4125,0
20241218,183600,256853825,4125,4125,4125,4125,0
20241218,183500,256853825,4125,4125,4125,4125,0
20241218,183400,256853825,4125,4125,4125,4125,0
20241218,183300,256853825,4125,4125,4125,4125,0
20241218,183200,256853825,4125,4125,4125,4125,0
20241218,183100,256853825,4125,4125,4125,4125,0
20241218,183000,256853825,4125,4125,4125,4125,0
20241218,182900,256853825,4125,4125,4125,4125,0
20241218,182800,256853825,4125,4125,4125,4125,0
20241218,182700,256853825,4125,4125,4125,4125,0
20241218,182600,256853825,4125,4125,4125,4125,0
20241218,182500,256853825,4125,4125,4125,4125,0
20241218,182400,256853825,4125,4125,4125,4125,0
20241218,182300,256853825,4125,4125,4125,4125,0
20241218,182200,256853825,4125,4125,4125,4125,0
20241218,182100,256853825,4125,4125,4125,4125,0
20241218,182000,256853825,4125,4125,4125,4125,0
20241218,181900,256853825,4125,4125,4125,4125,0
20241218,181800,256853825,4125,4125,4125,4125,0
20241218,181700,256853825,4125,4125,4125,4125,0
20241218,181600,256853825,4125,4125,4125,4125,0
20241218,181500,256853825,4125,4125,4125,4125,0
20241218,181400,256853825,4125,4125,4125,4125,0
20241218,181300,256853825,4125,4125,4125,4125,0
20241218,181200,256853825,4125,4125,4125,4125,0
20241218,181100,256853825,4125,4125,4125,4125,0
20241218,181000,256853825,4125,4125,4125,4125,2315
20241218,180900,256853825,4125,4125,4125,4125,0
20241218,180800,256853825,4125,4125,4125,4125,0
20241218,180700,256853825,4125,4125,4125,4125,0
20241218,180600,256853825,4125,4125,4125,4125,0
20241218,180500,256853825,4125,4125,4125,4125,0
20241218,180400,256853825,4125,4125,4125,4125,0
20241218,180300,256853825,4125,4125,4125,4125,0
20241218,180200,256853825,4125,4125,4125,4125,0
20241218,180100,256853825,4125,4125,4125,4125,0
20241218,180000,256853825,4125,4125,4125,4125,0
20241218,175900,256853825,4125,4125,4125,4125,0
20241218,175800,256853825,4125,4125,4125,4125,0
20241218,175700,256853825,4125,4125,4125,4125,0
20241218,175600,256853825,4125,4125,4125,4125,0
20241218,175500,256853825,4125,4125,4125,4125,0
20241218,175400,256853825,4125,4125,4125,4125,0
20241218,175300,256853825,4125,4125,4125,4125,0
20241218,175200,256853825,4125,4125,4125,4125,0
20241218,175100,256853825,4125,4125,4125,4125,0
20241218,175000,256853825,4125,4125,4125,4125,0
20241218,174900,256853825,4125,4125,4125,4125,0
20241218,174800,256853825,4125,4125,4125,4125,0
20241218,174700,256853825,4125,4125,4125,4125,0
20241218,174600,256853825,4125,4125,4125,4125,0
20241218,174500,256853825,4125,4125,4125,4125,0
20241218,174400,256853825,4125,4125,4125,4125,0
20241218,174300,256853825,4125,4125,4125,4125,0
20241218,174200,256853825,4125,4125,4125,4125,0
20241218,174100,256853825,4125,4125,4125,4125,0
20241218,174000,256853825,4125,4125,4125,4125,2315
20241218,173900,256853825,4125,4125,4125,4125,0
20241218,173800,256853825,4125,4125,4125,4125,0
20241218,173700,256853825,4125,4125,4125,4125,0
20241218,173600,256853825,4125,4125,4125,4125,0
20241218,173500,256853825,4125,4125,4125,4125,0
20241218,173400,256853825,4125,4125,4125,4125,0
20241218,173300,256853825,4125,4125,4125,4125,0
20241218,173200,256853825,4125,4125,4125,4125,0
20241218,173100,256853825,4125,4125,4125,4125,0
20241218,173000,256853825,4125,4125,4125,4125,0
20241218,172900,256853825,4125,4125,4125,4125,0
20241218,172800,256853825,4125,4125,4125,4125,0
20241218,172700,256853825,4125,4125,4125,4125,0
20241218,172600,256853825,4125,4125,4125,4125,0
20241218,172500,256853825,4125,4125,4125,4125,0
20241218,172400,256853825,4125,4125,4125,4125,0
20241218,172300,256853825,4125,4125,4125,4125,0
20241218,172200,256853825,4125,4125,4125,4125,0
20241218,172100,256853825,4125,4125,4125,4125,0
20241218,172000,256853825,4125,4125,4125,4125,0
20241218,171900,256853825,4125,4125,4125,4125,0
20241218,171800,256853825,4125,4125,4125,4125,0
20241218,171700,256853825,4125,4125,4125,4125,0
20241218,171600,256853825,4125,4125,4125,4125,0
20241218,171500,256853825,4125,4125,4125,4125,0
20241218,171400,256853825,4125,4125,4125,4125,0
20241218,171300,256853825,4125,4125,4125,4125,0
20241218,171200,256853825,4125,4125,4125,4125,0
20241218,171100,256853825,4125,4125,4125,4125,0
20241218,171000,256853825,4125,4125,4125,4125,2315
20241218,170900,256853825,4125,4125,4125,4125,0
20241218,170800,256853825,4125,4125,4125,4125,0
20241218,170700,256853825,4125,4125,4125,4125,0
20241218,170600,256853825,4125,4125,4125,4125,0
20241218,170500,256853825,4125,4125,4125,4125,0
20241218,170400,256853825,4125,4125,4125,4125,0
20241218,170300,256853825,4125,4125,4125,4125,0
20241218,170200,256853825,4125,4125,4125,4125,0
20241218,170100,256853825,4125,4125,4125,4125,0
20241218,170000,256853825,4125,4125,4125,4125,0
20241218,165900,256853825,4125,4125,4125,4125,0
20241218,165800,256853825,4125,4125,4125,4125,0
20241218,165700,256853825,4125,4125,4125,4125,0
20241218,165600,256853825,4125,4125,4125,4125,0
20241218,165500,256853825,4125,4125,4125,4125,0
20241218,165400,256853825,4125,4125,4125,4125,0
20241218,165300,256853825,4125,4125,4125,4125,0
20241218,165200,256853825,4125,4125,4125,4125,0
20241218,165100,256853825,4125,4125,4125,4125,0
20241218,165000,256853825,4125,4125,4125,4125,0
20241218,164900,256853825,4125,4125,4125,4125,0
20241218,164800,256853825,4125,4125,4125,4125,0
20241218,164700,256853825,4125,4125,4125,4125,0
20241218,164600,256853825,4125,4125,4125,4125,0
20241218,164500,256853825,4125,4125,4125,4125,0
20241218,164400,256853825,4125,4125,4125,4125,0
20241218,164300,256853825,4125,4125,4125,4125,0
20241218,164200,256853825,4125,4125,4125,4125,0
20241218,164100,256853825,4125,4125,4125,4125,0
20241218,164000,256853825,4125,4125,4125,4125,2315
20241218,163900,256853825,4125,4125,4125,4125,0
20241218,163800,256853825,4125,4125,4125,4125,0
20241218,163700,256853825,4125,4125,4125,4125,0
20241218,163600,256853825,4125,4125,4125,4125,0
20241218,163500,256853825,4125,4125,4125,4125,0
20241218,163400,256853825,4125,4125,4125,4125,0
20241218,163300,256853825,4125,4125,4125,4125,0
20241218,163200,256853825,4125,4125,4125,4125,0
20241218,163100,256853825,4125,4125,4125,4125,0
20241218,163000,256853825,4125,4125,4125,4125,0
20241218,162900,256853825,4125,4125,4125,4125,0
20241218,162800,256853825,4125,4125,4125,4125,0
20241218,162700,256853825,4125,4125,4125,4125,0
20241218,162600,256853825,4125,4125,4125,4125,0
20241218,162500,256853825,4125,4125,4125,4125,0
20241218,162400,256853825,4125,4125,4125,4125,0
20241218,162300,256853825,4125,4125,4125,4125,0
20241218,162200,256853825,4125,4125,4125,4125,0
20241218,162100,256853825,4125,4125,4125,4125,0
20241218,162000,256853825,4125,4125,4125,4125,0
20241218,161900,256853825,4125,4125,4125,4125,0
20241218,161800,256853825,4125,4125,4125,4125,0
20241218,161700,256853825,4125,4125,4125,4125,0
20241218,161600,256853825,4125,4125,4125,4125,0
20241218,161500,256853825,4125,4125,4125,4125,0
20241218,161400,256853825,4125,4125,4125,4125,0
20241218,161300,256853825,4125,4125,4125,4125,0
20241218,161200,256853825,4125,4125,4125,4125,0
20241218,161100,256853825,4125,4125,4125,4125,0
20241218,161000,256853825,4125,4125,4125,4125,2315
20241218,160900,256853825,4125,4125,4125,4125,0
20241218,160800,256853825,4125,4125,4125,4125,0
20241218,160700,256853825,4125,4125,4125,4125,0
20241218,160600,256853825,4125,4125,4125,4125,0
20241218,160500,256853825,4125,4125,4125,4125,0
20241218,160400,256853825,4125,4125,4125,4125,0
20241218,160300,256853825,4125,4125,4125,4125,0
20241218,160200,256853825,4125,4125,4125,4125,0
20241218,160100,256853825,4125,4125,4125,4125,0
20241218,160000,256853825,4125,4125,4125,4125,0
20241218,155900,256853825,4125,4125,4125,4125,0
20241218,155800,256853825,4125,4125,4125,4125,0
20241218,155700,256853825,4125,4125,4125,4125,0
20241218,155600,256853825,4125,4125,4125,4125,0
20241218,155500,256853825,4125,4125,4125,4125,0
20241218,155400,256853825,4125,4125,4125,4125,0
20241218,155300,256853825,4125,4125,4125,4125,0
20241218,155200,256853825,4125,4125,4125,4125,0
20241218,155100,256853825,4125,4125,4125,4125,0
20241218,155000,256853825,4125,4125,4125,4125,0
20241218,154900,256853825,4125,4125,4125,4125,0
20241218,154800,256853825,4125,4125,4125,4125,0
20241218,154700,256853825,4125,4125,4125,4125,0
20241218,154600,256853825,4125,4125,4125,4125,0
20241218,154500,256853825,4125,4125,4125,4125,0
20241218,154400,256853825,4125,4125,4125,4125,0
20241218,154300,256853825,4125,4125,4125,4125,0
20241218,154200,256853825,4125,4125,4125,4125,0
20241218,154100,256853825,4125,4125,4125,4125,0
20241218,154000,256853825,4125,4125,4125,4125,2315
20241218,153900,256853825,4125,4125,4125,4125,0
20241218,153800,256853825,4125,4125,4125,4125,0
20241218,153700,256853825,4125,4125,4125,4125,0
20241218,153600,256853825,4125,4125,4125,4125,0
20241218,153500,256853825,4125,4125,4125,4125,0
20241218,153400,256853825,4125,4125,4125,4125,0
20241218,153300,256853825,4125,4125,4125,4125,0
20241218,153200,256853825,4125,4125,4125,4125,0
20241218,153100,256853825,4125,4125,4125,4125,0
20241218,153000,256853825,4125,4125,4125,4125,2315
20241218,152900,247304450,4125,4125,4125,4125,0
20241218,152800,247304450,4125,4125,4125,4125,0
20241218,152700,247304450,4125,4125,4125,4125,0
20241218,152600,247304450,4125,4125,4125,4125,0
20241218,152500,247304450,4125,4125,4125,4125,0
20241218,152400,247304450,4125,4125,4125,4125,0
20241218,152300,247304450,4125,4125,4125,4125,0
20241218,152200,247304450,4125,4125,4125,4125,0
20241218,152100,247304450,4125,4125,4125,4125,0
20241218,152000,247304450,4125,4125,4125,4125,0
20241218,151900,247304450,4125,4125,4125,4125,78
20241218,151800,246982700,4125,4125,4125,4125,58
20241218,151700,246743450,4125,4125,4125,4115,123
20241218,151600,246236625,4125,4120,4125,4120,12
20241218,151500,246187130,4115,4115,4115,4115,90
20241218,151400,245816780,4110,4115,4115,4110,344
20241218,151300,244402935,4115,4115,4115,4115,21
20241218,151200,244316520,4115,4115,4115,4115,138
20241218,151100,243748650,4115,4115,4115,4115,0
20241218,151000,243748650,4115,4115,4115,4115,1
20241218,150900,243744535,4110,4110,4110,4110,92
20241218,150800,243366415,4110,4110,4110,4110,40
20241218,150700,243202015,4115,4125,4125,4115,75
20241218,150600,242893340,4125,4125,4125,4125,38
20241218,150500,242736590,4125,4125,4125,4125,216
20241218,150400,241845590,4130,4130,4130,4130,12
20241218,150300,241796030,4130,4130,4130,4130,0
20241218,150200,241796030,4130,4115,4130,4115,101
20241218,150100,241380400,4130,4130,4130,4130,0
20241218,150000,241380400,4130,4130,4130,4130,0
20241218,145900,241380400,4130,4130,4130,4130,199
20241218,145800,240558530,4135,4135,4135,4135,0
20241218,145700,240558530,4135,4135,4135,4135,33
20241218,145600,240422075,4120,4120,4120,4120,338
20241218,145500,239029515,4125,4125,4125,4125,25
20241218,145400,238926390,4140,4140,4140,4140,0
20241218,145300,238926390,4140,4140,4140,4140,0
20241218,145200,238926390,4140,4140,4140,4140,0
20241218,145100,238926390,4140,4140,4140,4140,0
20241218,145000,238926390,4140,4140,4140,4140,0
20241218,144900,238926390,4140,4140,4140,4140,0
20241218,144800,238926390,4140,4140,4140,4140,212
20241218,144700,238048710,4140,4140,4140,4140,0
20241218,144600,238048710,4140,4140,4140,4140,0
20241218,144500,238048710,4140,4140,4140,4140,1
20241218,144400,238044570,4140,4140,4140,4140,0
20241218,144300,238044570,4140,4140,4140,4140,109
20241218,144200,237593310,4135,4135,4135,4135,210
20241218,144100,236724960,4140,4120,4140,4120,34
20241218,144000,236584820,4140,4140,4140,4140,0
20241218,143900,236584820,4140,4140,4140,4140,0
20241218,143800,236584820,4140,4140,4140,4120,56
20241218,143700,236353420,4140,4120,4140,4120,410
20241218,143600,234664020,4145,4145,4145,4145,0
20241218,143500,234664020,4145,4140,4145,4125,15
20241218,143400,234601935,4115,4115,4115,4115,8
20241218,143300,234569015,4140,4140,4140,4140,1699
20241218,143200,227535155,4145,4145,4145,4145,0
20241218,143100,227535155,4145,4145,4145,4145,0
20241218,143000,227535155,4145,4150,4150,4145,19
20241218,142900,227456370,4150,4135,4150,4135,1082
20241218,142800,222975150,4135,4120,4135,4120,1500
20241218,142700,216780935,4120,4100,4120,4100,45
20241218,142600,216595935,4120,4120,4120,4120,0
20241218,142500,216595935,4120,4120,4120,4120,0
20241218,142400,216595935,4120,4120,4120,4120,1
20241218,142300,216591815,4120,4115,4120,4115,7
20241218,142200,216562990,4110,4110,4110,4110,3240
20241218,142100,203246590,4120,4120,4120,4120,10
20241218,142000,203205390,4110,4100,4110,4100,563
20241218,141900,200893460,4110,4110,4110,4110,0
20241218,141800,200893460,4110,4110,4110,4110,0
20241218,141700,200893460,4110,4110,4110,4110,0
20241218,141600,200893460,4110,4105,4110,4105,628
20241218,141500,198312620,4105,4100,4105,4100,475
20241218,141400,196365110,4100,4095,4100,4095,24
20241218,141300,196266770,4100,4095,4100,4095,297
20241218,141200,195050490,4095,4090,4095,4090,145
20241218,141100,194457425,4090,4090,4090,4090,200
20241218,141000,193639425,4090,4090,4090,4090,3
20241218,140900,193627155,4090,4090,4090,4090,1
20241218,140800,193623065,4070,4070,4070,4070,0
20241218,140700,193623065,4070,4070,4070,4070,0
20241218,140600,193623065,4070,4070,4070,4070,200
20241218,140500,192809065,4095,4095,4095,4095,500
20241218,140400,190761565,4095,4095,4095,4095,0
20241218,140300,190761565,4095,4070,4095,4070,48
20241218,140200,190566180,4070,4075,4075,4070,192
20241218,140100,189784545,4100,4100,4100,4100,0
20241218,140000,189784545,4100,4100,4100,4100,0
20241218,135900,189784545,4100,4100,4100,4100,10
20241218,135800,189743545,4100,4075,4100,4075,11
20241218,135700,189698695,4075,4080,4080,4075,445
20241218,135600,187884595,4110,4110,4110,4110,0
20241218,135500,187884595,4110,4110,4110,4110,0
20241218,135400,187884595,4110,4095,4110,4095,20
20241218,135300,187802430,4095,4070,4095,4070,2
20241218,135200,187794265,4095,4095,4095,4095,0
20241218,135100,187794265,4095,4095,4095,4095,637
20241218,135000,185185750,4110,4110,4110,4110,0
20241218,134900,185185750,4110,4110,4110,4110,0
20241218,134800,185185750,4110,4090,4110,4090,950
20241218,134700,181295660,4085,4080,4085,4080,1553
20241218,134600,174957540,4080,4080,4080,4080,138
20241218,134500,174394500,4060,4060,4060,4060,0
20241218,134400,174394500,4060,4060,4060,4060,0
20241218,134300,174394500,4060,4060,4060,4060,0
20241218,134200,174394500,4060,4060,4060,4060,50
20241218,134100,174191500,4080,4080,4080,4080,513
20241218,134000,172098460,4075,4075,4075,4075,433
20241218,133900,170333985,4075,4075,4075,4075,0
20241218,133800,170333985,4075,4075,4075,4075,0
20241218,133700,170333985,4075,4075,4075,4075,1
20241218,133600,170329910,4075,4075,4075,4075,0
20241218,133500,170329910,4075,4075,4075,4075,152
20241218,133400,169710510,4075,4075,4075,4075,0
20241218,133300,169710510,4075,4075,4075,4075,0
20241218,133200,169710510,4075,4075,4075,4075,1
20241218,133100,169706435,4055,4055,4055,4055,0
20241218,133000,169706435,4055,4055,4055,4055,103
20241218,132900,169288770,4060,4060,4060,4060,21
20241218,132800,169203510,4055,4055,4055,4055,50
20241218,132700,169000760,4055,4060,4060,4055,255
20241218,132600,167966535,4055,4055,4055,4055,50
20241218,132500,167763785,4060,4060,4060,4060,1
20241218,132400,167759725,4075,4060,4075,4060,4
20241218,132300,167743455,4055,4055,4055,4055,0
20241218,132200,167743455,4055,4055,4055,4055,0
20241218,132100,167743455,4055,4070,4070,4040,236
20241218,132000,166788505,4080,4060,4080,4060,1449
20241218,131900,160900235,4060,4060,4060,4060,0
20241218,131800,160900235,4060,4055,4060,4055,2
20241218,131700,160892120,4050,4050,4050,4050,50
20241218,131600,160689620,4055,4055,4055,4055,144
20241218,131500,160105700,4055,4040,4055,4040,513
20241218,131400,158026020,4045,4045,4045,4045,0
20241218,131300,158026020,4045,4045,4045,4045,1
20241218,131200,158021975,4040,4030,4040,4030,4
20241218,131100,158005840,4045,4045,4045,4045,0
20241218,131000,158005840,4045,4045,4045,4045,0
20241218,130900,158005840,4045,4045,4045,4045,0
20241218,130800,158005840,4045,4045,4045,4045,0
20241218,130700,158005840,4045,4045,4045,4045,0
20241218,130600,158005840,4045,4045,4045,4045,0
20241218,130500,158005840,4045,4045,4045,4045,50
20241218,130400,157803590,4005,4045,4045,4005,806
20241218,130300,154561155,4055,4055,4055,4055,0
20241218,130200,154561155,4055,4055,4055,4055,0
20241218,130100,154561155,4055,4055,4055,4055,2
20241218,130000,154553045,4055,4055,4055,4055,0
20241218,125900,154553045,4055,4055,4055,4055,0
20241218,125800,154553045,4055,4040,4055,4040,38
20241218,125700,154399510,4055,4055,4055,4055,0
20241218,125600,154399510,4055,4055,4055,4055,4
20241218,125500,154383290,4050,4050,4050,4050,515
20241218,125400,152297540,4055,4055,4055,4055,0
20241218,125300,152297540,4055,4055,4055,4055,1
20241218,125200,152293485,4050,4050,4055,4050,6
20241218,125100,152269175,4055,4045,4055,4045,500
20241218,125000,150241715,4030,4030,4030,4030,0
20241218,124900,150241715,4030,4030,4030,4030,0
20241218,124800,150241715,4030,4030,4030,4030,1
20241218,124700,150237685,4030,4030,4030,4030,0
20241218,124600,150237685,4030,4030,4030,4030,0
20241218,124500,150237685,4030,4030,4030,4030,0
20241218,124400,150237685,4030,4030,4030,4030,1
20241218,124300,150233655,4050,4050,4050,4050,0
20241218,124200,150233655,4050,4050,4050,4050,0
20241218,124100,150233655,4050,4050,4050,4050,12
20241218,124000,150185055,4045,4045,4045,4045,1
20241218,123900,150181010,4020,4020,4020,4020,0
20241218,123800,150181010,4020,4020,4020,4020,0
20241218,123700,150181010,4020,4020,4020,4020,0
20241218,123600,150181010,4020,4020,4020,4020,0
20241218,123500,150181010,4020,4020,4020,4020,150
20241218,123400,149578010,4050,4050,4050,4050,0
20241218,123300,149578010,4050,4050,4050,4050,0
20241218,123200,149578010,4050,4035,4055,4035,5002
20241218,123100,129328330,4015,4015,4015,4015,1
20241218,123000,129324315,4025,4025,4025,4025,0
20241218,122900,129324315,4025,4025,4025,4025,67
20241218,122800,129054640,4025,4025,4025,4025,432
20241218,122700,127315840,4025,4025,4025,4025,1
20241218,122600,127311815,4025,4025,4025,4025,0
20241218,122500,127311815,4025,4025,4025,4025,500
20241218,122400,125299315,3995,3995,3995,3995,0
20241218,122300,125299315,3995,3995,3995,3995,7
20241218,122200,125271350,4025,4025,4025,4025,0
20241218,122100,125271350,4025,4025,4025,4025,0
20241218,122000,125271350,4025,4025,4025,4025,0
20241218,121900,125271350,4025,4025,4025,4025,2
20241218,121800,125263300,4020,4020,4020,4020,0
20241218,121700,125263300,4020,4015,4020,4015,1000
20241218,121600,121244300,4015,4000,4015,4000,302
20241218,121500,120035270,3990,3990,3990,3990,579
20241218,121400,117725060,4000,4000,4000,4000,0
20241218,121300,117725060,4000,4000,4000,4000,0
20241218,121200,117725060,4000,4000,4000,4000,0
20241218,121100,117725060,4000,3990,4000,3990,7
20241218,121000,117697120,4000,4000,4000,4000,2
20241218,120900,117689120,3995,3995,3995,3995,0
20241218,120800,117689120,3995,3995,3995,3990,471
20241218,120700,115809280,4000,4000,4000,4000,0
20241218,120600,115809280,4000,4000,4000,4000,50
20241218,120500,115609280,3995,3995,3995,3995,0
20241218,120400,115609280,3995,3995,3995,3995,1
20241218,120300,115605285,4000,4000,4000,4000,0
20241218,120200,115605285,4000,4000,4000,4000,0
20241218,120100,115605285,4000,4000,4000,4000,0
20241218,120000,115605285,4000,4000,4000,4000,0
20241218,115900,115605285,4000,4000,4000,4000,50
20241218,115800,115405285,4020,4020,4020,4020,0
20241218,115700,115405285,4020,4020,4020,4020,1
20241218,115600,115401265,4000,4000,4000,4000,0
20241218,115500,115401265,4000,4000,4000,4000,1
20241218,115400,115397265,4020,4020,4020,4020,0
20241218,115300,115397265,4020,4020,4020,4020,0
20241218,115200,115397265,4020,4020,4020,4020,1
20241218,115100,115393245,4020,4020,4020,4020,0
20241218,115000,115393245,4020,4020,4020,4020,0
20241218,114900,115393245,4020,4020,4020,4020,10
20241218,114800,115353045,3995,3995,3995,3995,0
20241218,114700,115353045,3995,3995,3995,3995,1
20241218,114600,115349050,4020,4020,4020,4020,6
20241218,114500,115324930,4020,4020,4020,3995,89
20241218,114400,114968875,4000,4000,4000,4000,0
20241218,114300,114968875,4000,4000,4000,4000,0
20241218,114200,114968875,4000,4000,4000,4000,501
20241218,114100,112964875,4000,4000,4000,4000,0
20241218,114000,112964875,4000,4000,4000,4000,0
20241218,113900,112964875,4000,4000,4000,4000,0
20241218,113800,112964875,4000,4000,4000,4000,0
20241218,113700,112964875,4000,4000,4000,4000,500
20241218,113600,110964875,4000,4000,4000,4000,0
20241218,113500,110964875,4000,4000,4000,4000,1
20241218,113400,110960875,4020,4020,4020,4020,0
20241218,113300,110960875,4020,4020,4020,4020,0
20241218,113200,110960875,4020,4020,4020,4020,4
20241218,113100,110944795,4020,4020,4020,4020,1
20241218,113000,110940775,3995,4000,4000,3995,469
20241218,112900,109066330,4020,4020,4020,4020,0
20241218,112800,109066330,4020,4020,4020,4020,0
20241218,112700,109066330,4020,4020,4020,4020,0
20241218,112600,109066330,4020,4020,4020,4020,0
20241218,112500,109066330,4020,4020,4020,4020,0
20241218,112400,109066330,4020,4020,4020,4020,1
20241218,112300,109062310,4005,4005,4005,4005,1
20241218,112200,109058305,4000,4000,4000,4000,0
20241218,112100,109058305,4000,4000,4000,4000,14
20241218,112000,109002305,4000,4000,4000,4000,50
20241218,111900,108802305,4000,4000,4000,4000,90
20241218,111800,108442305,4025,4025,4025,4025,0
20241218,111700,108442305,4025,4025,4025,4025,0
20241218,111600,108442305,4025,4025,4025,4025,0
20241218,111500,108442305,4025,4025,4025,4025,1
20241218,111400,108438280,4000,4000,4000,4000,0
20241218,111300,108438280,4000,4000,4000,4000,0
20241218,111200,108438280,4000,4000,4000,4000,0
20241218,111100,108438280,4000,4000,4000,4000,0
20241218,111000,108438280,4000,4000,4000,4000,500
20241218,110900,106438280,4025,4025,4025,4025,0
20241218,110800,106438280,4025,4025,4025,4025,0
20241218,110700,106438280,4025,4025,4025,4025,1
20241218,110600,106434255,4000,4025,4025,4000,220
20241218,110500,105553955,4030,4030,4030,4030,0
20241218,110400,105553955,4030,4030,4030,4030,0
20241218,110300,105553955,4030,4025,4030,4025,18
20241218,110200,105481500,4000,4000,4000,4000,0
20241218,110100,105481500,4000,4000,4000,4000,0
20241218,110000,105481500,4000,4000,4000,4000,0
20241218,105900,105481500,4000,4000,4000,4000,0
20241218,105800,105481500,4000,4000,4000,4000,0
20241218,105700,105481500,4000,4000,4000,4000,0
20241218,105600,105481500,4000,4000,4000,4000,302
20241218,105500,104273500,4000,4000,4000,4000,0
20241218,105400,104273500,4000,4005,4005,4000,37
20241218,105300,104125495,4010,4010,4010,4010,0
20241218,105200,104125495,4010,4010,4010,4010,1
20241218,105100,104121485,4015,4015,4015,4015,0
20241218,105000,104121485,4015,4025,4025,4015,192
20241218,104900,103348700,4000,4000,4000,4000,14
20241218,104800,103292700,4030,4030,4030,4030,0
20241218,104700,103292700,4030,4005,4030,4000,1383
20241218,104600,97758040,4035,4035,4035,4035,0
20241218,104500,97758040,4035,4035,4035,4035,74
20241218,104400,97459450,4035,4015,4035,4005,772
20241218,104300,94364335,4020,4020,4020,4020,105
20241218,104200,93942235,4025,4025,4025,4025,10
20241218,104100,93901985,4025,4025,4025,4025,100
20241218,104000,93499485,4040,4040,4040,4040,4
20241218,103900,93483325,4040,4040,4040,4040,0
20241218,103800,93483325,4040,4040,4040,4040,0
20241218,103700,93483325,4040,4040,4040,4040,0
20241218,103600,93483325,4040,4040,4040,4040,10
20241218,103500,93442925,4025,4025,4025,4025,8
20241218,103400,93410725,4025,4025,4025,4025,0
20241218,103300,93410725,4025,4040,4040,4025,110
20241218,103200,92966475,4040,4040,4040,4040,0
20241218,103100,92966475,4040,4030,4040,4025,606
20241218,103000,90526645,4045,4045,4045,4045,0
20241218,102900,90526645,4045,4045,4045,4045,10
20241218,102800,90486195,4025,4030,4030,4025,597
20241218,102700,88083080,4030,4030,4030,4030,2
20241218,102600,88075020,4050,4050,4050,4050,0
20241218,102500,88075020,4050,4050,4050,4050,0
20241218,102400,88075020,4050,4050,4050,4050,0
20241218,102300,88075020,4050,4050,4050,4050,0
20241218,102200,88075020,4050,4050,4050,4050,0
20241218,102100,88075020,4050,4050,4050,4050,10
20241218,102000,88034520,4050,4050,4050,4050,0
20241218,101900,88034520,4050,4050,4050,4050,10
20241218,101800,87994020,4050,4050,4050,4050,0
20241218,101700,87994020,4050,4050,4050,4050,60
20241218,101600,87751020,4050,4050,4050,4050,0
20241218,101500,87751020,4050,4050,4050,4050,1
20241218,101400,87746970,4050,4050,4050,4050,0
20241218,101300,87746970,4050,4050,4050,4050,0
20241218,101200,87746970,4050,4025,4050,4025,4
20241218,101100,87730820,4050,4050,4050,4050,3
20241218,101000,87718670,4050,4045,4050,4045,3
20241218,100900,87706525,4050,4050,4050,4050,4
20241218,100800,87690325,4030,4050,4050,4030,122
20241218,100700,87198245,4050,4030,4050,4030,112
20241218,100600,86746845,4030,4030,4030,4030,34
20241218,100500,86609825,4055,4055,4055,4055,0
20241218,100400,86609825,4055,4055,4055,4055,1
20241218,100300,86605770,4035,4035,4035,4035,175
20241218,100200,85899645,4060,4060,4060,4060,3
20241218,100100,85887465,4055,4055,4055,4055,0
20241218,100000,85887465,4055,4055,4055,4055,0
20241218,095900,85887465,4055,4055,4055,4055,255
20241218,095800,84853440,4055,4055,4055,4055,0
20241218,095700,84853440,4055,4055,4055,4055,1
20241218,095600,84849385,4060,4060,4060,4060,1
20241218,095500,84845325,4035,4035,4035,4035,100
20241218,095400,84441825,4060,4060,4060,4060,2
20241218,095300,84433705,4060,4060,4060,4060,36
20241218,095200,84287545,4060,4060,4060,4060,10
20241218,095100,84246945,4060,4060,4060,4060,0
20241218,095000,84246945,4060,4060,4060,4060,0
20241218,094900,84246945,4060,4060,4060,4060,0
20241218,094800,84246945,4060,4040,4060,4040,501
20241218,094700,82222885,4050,4060,4060,4050,409
20241218,094600,80566345,4070,4070,4070,4070,23
20241218,094500,80472735,4070,4070,4070,4070,0
20241218,094400,80472735,4070,4060,4070,4060,713
20241218,094300,77577935,4060,4060,4060,4060,0
20241218,094200,77577935,4060,4040,4060,4040,1520
20241218,094100,71423885,4040,4040,4040,4040,10
20241218,094000,71383485,4040,4040,4040,4040,0
20241218,093900,71383485,4040,4040,4040,4040,0
20241218,093800,71383485,4040,4040,4040,4040,403
20241218,093700,69755365,4040,4040,4040,4040,43
20241218,093600,69581645,4040,4040,4040,4040,54
20241218,093500,69363485,4045,4045,4045,4045,0
20241218,093400,69363485,4045,4045,4045,4045,100
20241218,093300,68958985,4045,4025,4045,4025,124
20241218,093200,68457645,4045,4020,4045,4020,1178
20241218,093100,63710970,4025,4010,4025,4010,20
20241218,093000,63630625,4010,3985,4010,3985,1702
20241218,092900,56829435,3980,4020,4020,3980,3135
20241218,092800,44307670,4025,4025,4025,4025,0
20241218,092700,44307670,4025,4025,4025,4025,10
20241218,092600,44267420,4020,4020,4020,4020,262
20241218,092500,43214180,4020,4020,4020,4020,38
20241218,092400,43061420,4020,4020,4020,4020,516
20241218,092300,40987100,4020,4020,4020,4020,80
20241218,092200,40665500,4025,4015,4025,4015,195
20241218,092100,39881345,4015,3990,4015,3990,914
20241218,092000,36226985,4020,4020,4020,4020,550
20241218,091900,34015985,4020,4020,4020,4020,650
20241218,091800,31402985,4020,3990,4020,3990,620
20241218,091700,28914185,4020,4020,4025,4020,352
20241218,091600,27499135,4020,4020,4020,3985,280
20241218,091500,26373885,4020,4020,4020,4020,300
20241218,091400,25167885,4020,3990,4020,3980,644
20241218,091300,22594150,4020,4040,4040,3990,531
20241218,091200,20474300,4000,3975,4040,3975,1239
20241218,091100,15526965,3955,3955,3955,3955,0
20241218,091000,15526965,3955,3955,3955,3955,130
20241218,090900,15012815,3960,3950,3960,3950,85
20241218,090800,14676965,3950,3950,3950,3950,10
20241218,090700,14637465,3985,3960,3985,3940,1223
20241218,090600,9797080,3980,3920,3980,3920,55
20241218,090500,9580880,3915,3925,3925,3915,200
20241218,090400,8797495,4000,3920,4000,3920,558
20241218,090300,6607855,4015,3900,4025,3885,339
20241218,090200,5287725,4030,4005,4030,4005,131
20241218,090100,4760875,4030,4040,4040,3900,798
20241218,090000,1648035,4040,4005,4040,3860,418