KissMeData/316140/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,211300,27524645490,15730,15730,15730,15730,182987
20241218,211200,27524645490,15730,15730,15730,15730,0
20241218,211100,27524645490,15730,15730,15730,15730,0
20241218,211000,27524645490,15730,15730,15730,15730,0
20241218,210900,27524645490,15730,15730,15730,15730,0
20241218,210800,27524645490,15730,15730,15730,15730,0
20241218,210700,27524645490,15730,15730,15730,15730,0
20241218,210600,27524645490,15730,15730,15730,15730,0
20241218,210500,27524645490,15730,15730,15730,15730,0
20241218,210400,27524645490,15730,15730,15730,15730,0
20241218,210300,27524645490,15730,15730,15730,15730,0
20241218,210200,27524645490,15730,15730,15730,15730,0
20241218,210100,27524645490,15730,15730,15730,15730,0
20241218,210000,27524645490,15730,15730,15730,15730,0
20241218,205900,27524645490,15730,15730,15730,15730,0
20241218,205800,27524645490,15730,15730,15730,15730,0
20241218,205700,27524645490,15730,15730,15730,15730,0
20241218,205600,27524645490,15730,15730,15730,15730,0
20241218,205500,27524645490,15730,15730,15730,15730,0
20241218,205400,27524645490,15730,15730,15730,15730,0
20241218,205300,27524645490,15730,15730,15730,15730,0
20241218,205200,27524645490,15730,15730,15730,15730,0
20241218,205100,27524645490,15730,15730,15730,15730,0
20241218,205000,27524645490,15730,15730,15730,15730,0
20241218,204900,27524645490,15730,15730,15730,15730,0
20241218,204800,27524645490,15730,15730,15730,15730,0
20241218,204700,27524645490,15730,15730,15730,15730,0
20241218,204600,27524645490,15730,15730,15730,15730,0
20241218,204500,27524645490,15730,15730,15730,15730,0
20241218,204400,27524645490,15730,15730,15730,15730,0
20241218,204300,27524645490,15730,15730,15730,15730,182987
20241218,204200,27524645490,15730,15730,15730,15730,0
20241218,204100,27524645490,15730,15730,15730,15730,0
20241218,204000,27524645490,15730,15730,15730,15730,0
20241218,203900,27524645490,15730,15730,15730,15730,0
20241218,203800,27524645490,15730,15730,15730,15730,0
20241218,203700,27524645490,15730,15730,15730,15730,0
20241218,203600,27524645490,15730,15730,15730,15730,0
20241218,203500,27524645490,15730,15730,15730,15730,0
20241218,203400,27524645490,15730,15730,15730,15730,0
20241218,203300,27524645490,15730,15730,15730,15730,0
20241218,203200,27524645490,15730,15730,15730,15730,0
20241218,203100,27524645490,15730,15730,15730,15730,0
20241218,203000,27524645490,15730,15730,15730,15730,0
20241218,202900,27524645490,15730,15730,15730,15730,0
20241218,202800,27524645490,15730,15730,15730,15730,0
20241218,202700,27524645490,15730,15730,15730,15730,0
20241218,202600,27524645490,15730,15730,15730,15730,0
20241218,202500,27524645490,15730,15730,15730,15730,0
20241218,202400,27524645490,15730,15730,15730,15730,0
20241218,202300,27524645490,15730,15730,15730,15730,0
20241218,202200,27524645490,15730,15730,15730,15730,0
20241218,202100,27524645490,15730,15730,15730,15730,0
20241218,202000,27524645490,15730,15730,15730,15730,0
20241218,201900,27524645490,15730,15730,15730,15730,0
20241218,201800,27524645490,15730,15730,15730,15730,0
20241218,201700,27524645490,15730,15730,15730,15730,0
20241218,201600,27524645490,15730,15730,15730,15730,0
20241218,201500,27524645490,15730,15730,15730,15730,0
20241218,201400,27524645490,15730,15730,15730,15730,0
20241218,201300,27524645490,15730,15730,15730,15730,182987
20241218,201200,27524645490,15730,15730,15730,15730,0
20241218,201100,27524645490,15730,15730,15730,15730,0
20241218,201000,27524645490,15730,15730,15730,15730,0
20241218,200900,27524645490,15730,15730,15730,15730,0
20241218,200800,27524645490,15730,15730,15730,15730,0
20241218,200700,27524645490,15730,15730,15730,15730,0
20241218,200600,27524645490,15730,15730,15730,15730,0
20241218,200500,27524645490,15730,15730,15730,15730,0
20241218,200400,27524645490,15730,15730,15730,15730,0
20241218,200300,27524645490,15730,15730,15730,15730,0
20241218,200200,27524645490,15730,15730,15730,15730,0
20241218,200100,27524645490,15730,15730,15730,15730,0
20241218,200000,27524645490,15730,15730,15730,15730,0
20241218,195900,27524645490,15730,15730,15730,15730,0
20241218,195800,27524645490,15730,15730,15730,15730,0
20241218,195700,27524645490,15730,15730,15730,15730,0
20241218,195600,27524645490,15730,15730,15730,15730,0
20241218,195500,27524645490,15730,15730,15730,15730,0
20241218,195400,27524645490,15730,15730,15730,15730,0
20241218,195300,27524645490,15730,15730,15730,15730,0
20241218,195200,27524645490,15730,15730,15730,15730,0
20241218,195100,27524645490,15730,15730,15730,15730,0
20241218,195000,27524645490,15730,15730,15730,15730,0
20241218,194900,27524645490,15730,15730,15730,15730,0
20241218,194800,27524645490,15730,15730,15730,15730,0
20241218,194700,27524645490,15730,15730,15730,15730,0
20241218,194600,27524645490,15730,15730,15730,15730,0
20241218,194500,27524645490,15730,15730,15730,15730,0
20241218,194400,27524645490,15730,15730,15730,15730,0
20241218,194300,27524645490,15730,15730,15730,15730,182987
20241218,194200,27524645490,15730,15730,15730,15730,0
20241218,194100,27524645490,15730,15730,15730,15730,0
20241218,194000,27524645490,15730,15730,15730,15730,0
20241218,193900,27524645490,15730,15730,15730,15730,0
20241218,193800,27524645490,15730,15730,15730,15730,0
20241218,193700,27524645490,15730,15730,15730,15730,0
20241218,193600,27524645490,15730,15730,15730,15730,0
20241218,193500,27524645490,15730,15730,15730,15730,0
20241218,193400,27524645490,15730,15730,15730,15730,0
20241218,193300,27524645490,15730,15730,15730,15730,0
20241218,193200,27524645490,15730,15730,15730,15730,0
20241218,193100,27524645490,15730,15730,15730,15730,0
20241218,193000,27524645490,15730,15730,15730,15730,0
20241218,192900,27524645490,15730,15730,15730,15730,0
20241218,192800,27524645490,15730,15730,15730,15730,0
20241218,192700,27524645490,15730,15730,15730,15730,0
20241218,192600,27524645490,15730,15730,15730,15730,0
20241218,192500,27524645490,15730,15730,15730,15730,0
20241218,192400,27524645490,15730,15730,15730,15730,0
20241218,192300,27524645490,15730,15730,15730,15730,0
20241218,192200,27524645490,15730,15730,15730,15730,0
20241218,192100,27524645490,15730,15730,15730,15730,0
20241218,192000,27524645490,15730,15730,15730,15730,0
20241218,191900,27524645490,15730,15730,15730,15730,0
20241218,191800,27524645490,15730,15730,15730,15730,0
20241218,191700,27524645490,15730,15730,15730,15730,0
20241218,191600,27524645490,15730,15730,15730,15730,0
20241218,191500,27524645490,15730,15730,15730,15730,0
20241218,191400,27524645490,15730,15730,15730,15730,0
20241218,191300,27524645490,15730,15730,15730,15730,182987
20241218,191200,27524645490,15730,15730,15730,15730,0
20241218,191100,27524645490,15730,15730,15730,15730,0
20241218,191000,27524645490,15730,15730,15730,15730,0
20241218,190900,27524645490,15730,15730,15730,15730,0
20241218,190800,27524645490,15730,15730,15730,15730,0
20241218,190700,27524645490,15730,15730,15730,15730,0
20241218,190600,27524645490,15730,15730,15730,15730,0
20241218,190500,27524645490,15730,15730,15730,15730,0
20241218,190400,27524645490,15730,15730,15730,15730,0
20241218,190300,27524645490,15730,15730,15730,15730,0
20241218,190200,27524645490,15730,15730,15730,15730,0
20241218,190100,27524645490,15730,15730,15730,15730,0
20241218,190000,27524645490,15730,15730,15730,15730,0
20241218,185900,27524645490,15730,15730,15730,15730,0
20241218,185800,27524645490,15730,15730,15730,15730,0
20241218,185700,27524645490,15730,15730,15730,15730,0
20241218,185600,27524645490,15730,15730,15730,15730,0
20241218,185500,27524645490,15730,15730,15730,15730,0
20241218,185400,27524645490,15730,15730,15730,15730,0
20241218,185300,27524645490,15730,15730,15730,15730,0
20241218,185200,27524645490,15730,15730,15730,15730,0
20241218,185100,27524645490,15730,15730,15730,15730,0
20241218,185000,27524645490,15730,15730,15730,15730,0
20241218,184900,27524645490,15730,15730,15730,15730,0
20241218,184800,27524645490,15730,15730,15730,15730,0
20241218,184700,27524645490,15730,15730,15730,15730,0
20241218,184600,27524645490,15730,15730,15730,15730,0
20241218,184500,27524645490,15730,15730,15730,15730,0
20241218,184400,27524645490,15730,15730,15730,15730,0
20241218,184300,27524645490,15730,15730,15730,15730,182987
20241218,184200,27524645490,15730,15730,15730,15730,0
20241218,184100,27524645490,15730,15730,15730,15730,0
20241218,184000,27524645490,15730,15730,15730,15730,0
20241218,183900,27524645490,15730,15730,15730,15730,0
20241218,183800,27524645490,15730,15730,15730,15730,0
20241218,183700,27524645490,15730,15730,15730,15730,0
20241218,183600,27524645490,15730,15730,15730,15730,0
20241218,183500,27524645490,15730,15730,15730,15730,0
20241218,183400,27524645490,15730,15730,15730,15730,0
20241218,183300,27524645490,15730,15730,15730,15730,0
20241218,183200,27524645490,15730,15730,15730,15730,0
20241218,183100,27524645490,15730,15730,15730,15730,0
20241218,183000,27524645490,15730,15730,15730,15730,0
20241218,182900,27524645490,15730,15730,15730,15730,0
20241218,182800,27524645490,15730,15730,15730,15730,0
20241218,182700,27524645490,15730,15730,15730,15730,0
20241218,182600,27524645490,15730,15730,15730,15730,0
20241218,182500,27524645490,15730,15730,15730,15730,0
20241218,182400,27524645490,15730,15730,15730,15730,0
20241218,182300,27524645490,15730,15730,15730,15730,0
20241218,182200,27524645490,15730,15730,15730,15730,0
20241218,182100,27524645490,15730,15730,15730,15730,0
20241218,182000,27524645490,15730,15730,15730,15730,0
20241218,181900,27524645490,15730,15730,15730,15730,0
20241218,181800,27524645490,15730,15730,15730,15730,0
20241218,181700,27524645490,15730,15730,15730,15730,0
20241218,181600,27524645490,15730,15730,15730,15730,0
20241218,181500,27524645490,15730,15730,15730,15730,0
20241218,181400,27524645490,15730,15730,15730,15730,0
20241218,181300,27524645490,15730,15730,15730,15730,182987
20241218,181200,27524645490,15730,15730,15730,15730,0
20241218,181100,27524645490,15730,15730,15730,15730,0
20241218,181000,27524645490,15730,15730,15730,15730,0
20241218,180900,27524645490,15730,15730,15730,15730,0
20241218,180800,27524645490,15730,15730,15730,15730,0
20241218,180700,27524645490,15730,15730,15730,15730,0
20241218,180600,27524645490,15730,15730,15730,15730,0
20241218,180500,27524645490,15730,15730,15730,15730,0
20241218,180400,27524645490,15730,15730,15730,15730,0
20241218,180300,27524645490,15730,15730,15730,15730,0
20241218,180200,27524645490,15730,15730,15730,15730,0
20241218,180100,27524645490,15730,15730,15730,15730,0
20241218,180000,27524645490,15730,15730,15730,15730,0
20241218,175900,27524645490,15730,15730,15730,15730,0
20241218,175800,27524645490,15730,15730,15730,15730,0
20241218,175700,27524645490,15730,15730,15730,15730,0
20241218,175600,27524645490,15730,15730,15730,15730,0
20241218,175500,27524645490,15730,15730,15730,15730,0
20241218,175400,27524645490,15730,15730,15730,15730,0
20241218,175300,27524645490,15730,15730,15730,15730,0
20241218,175200,27524645490,15730,15730,15730,15730,0
20241218,175100,27524645490,15730,15730,15730,15730,0
20241218,175000,27524645490,15730,15730,15730,15730,0
20241218,174900,27524645490,15730,15730,15730,15730,0
20241218,174800,27524645490,15730,15730,15730,15730,0
20241218,174700,27524645490,15730,15730,15730,15730,0
20241218,174600,27524645490,15730,15730,15730,15730,0
20241218,174500,27524645490,15730,15730,15730,15730,0
20241218,174400,27524645490,15730,15730,15730,15730,0
20241218,174300,27524645490,15730,15730,15730,15730,182987
20241218,174200,27524645490,15730,15730,15730,15730,0
20241218,174100,27524645490,15730,15730,15730,15730,0
20241218,174000,27524645490,15730,15730,15730,15730,0
20241218,173900,27524645490,15730,15730,15730,15730,0
20241218,173800,27524645490,15730,15730,15730,15730,0
20241218,173700,27524645490,15730,15730,15730,15730,0
20241218,173600,27524645490,15730,15730,15730,15730,0
20241218,173500,27524645490,15730,15730,15730,15730,0
20241218,173400,27524645490,15730,15730,15730,15730,0
20241218,173300,27524645490,15730,15730,15730,15730,0
20241218,173200,27524645490,15730,15730,15730,15730,0
20241218,173100,27524645490,15730,15730,15730,15730,0
20241218,173000,27524645490,15730,15730,15730,15730,0
20241218,172900,27524645490,15730,15730,15730,15730,0
20241218,172800,27524645490,15730,15730,15730,15730,0
20241218,172700,27524645490,15730,15730,15730,15730,0
20241218,172600,27524645490,15730,15730,15730,15730,0
20241218,172500,27524645490,15730,15730,15730,15730,0
20241218,172400,27524645490,15730,15730,15730,15730,0
20241218,172300,27524645490,15730,15730,15730,15730,0
20241218,172200,27524645490,15730,15730,15730,15730,0
20241218,172100,27524645490,15730,15730,15730,15730,0
20241218,172000,27524645490,15730,15730,15730,15730,0
20241218,171900,27524645490,15730,15730,15730,15730,0
20241218,171800,27524645490,15730,15730,15730,15730,0
20241218,171700,27524645490,15730,15730,15730,15730,0
20241218,171600,27524645490,15730,15730,15730,15730,0
20241218,171500,27524645490,15730,15730,15730,15730,0
20241218,171400,27524645490,15730,15730,15730,15730,0
20241218,171300,27524645490,15730,15730,15730,15730,182987
20241218,171200,27524645490,15730,15730,15730,15730,0
20241218,171100,27524645490,15730,15730,15730,15730,0
20241218,171000,27524645490,15730,15730,15730,15730,0
20241218,170900,27524645490,15730,15730,15730,15730,0
20241218,170800,27524645490,15730,15730,15730,15730,0
20241218,170700,27524645490,15730,15730,15730,15730,0
20241218,170600,27524645490,15730,15730,15730,15730,0
20241218,170500,27524645490,15730,15730,15730,15730,0
20241218,170400,27524645490,15730,15730,15730,15730,0
20241218,170300,27524645490,15730,15730,15730,15730,0
20241218,170200,27524645490,15730,15730,15730,15730,0
20241218,170100,27524645490,15730,15730,15730,15730,0
20241218,170000,27524645490,15730,15730,15730,15730,0
20241218,165900,27524645490,15730,15730,15730,15730,0
20241218,165800,27524645490,15730,15730,15730,15730,0
20241218,165700,27524645490,15730,15730,15730,15730,0
20241218,165600,27524645490,15730,15730,15730,15730,0
20241218,165500,27524645490,15730,15730,15730,15730,0
20241218,165400,27524645490,15730,15730,15730,15730,0
20241218,165300,27524645490,15730,15730,15730,15730,0
20241218,165200,27524645490,15730,15730,15730,15730,0
20241218,165100,27524645490,15730,15730,15730,15730,0
20241218,165000,27524645490,15730,15730,15730,15730,0
20241218,164900,27524645490,15730,15730,15730,15730,0
20241218,164800,27524645490,15730,15730,15730,15730,0
20241218,164700,27524645490,15730,15730,15730,15730,0
20241218,164600,27524645490,15730,15730,15730,15730,0
20241218,164500,27524645490,15730,15730,15730,15730,0
20241218,164400,27524645490,15730,15730,15730,15730,0
20241218,164300,27524645490,15730,15730,15730,15730,182987
20241218,164200,27524645490,15730,15730,15730,15730,0
20241218,164100,27524645490,15730,15730,15730,15730,0
20241218,164000,27524645490,15730,15730,15730,15730,0
20241218,163900,27524645490,15730,15730,15730,15730,0
20241218,163800,27524645490,15730,15730,15730,15730,0
20241218,163700,27524645490,15730,15730,15730,15730,0
20241218,163600,27524645490,15730,15730,15730,15730,0
20241218,163500,27524645490,15730,15730,15730,15730,0
20241218,163400,27524645490,15730,15730,15730,15730,0
20241218,163300,27524645490,15730,15730,15730,15730,0
20241218,163200,27524645490,15730,15730,15730,15730,0
20241218,163100,27524645490,15730,15730,15730,15730,0
20241218,163000,27524645490,15730,15730,15730,15730,0
20241218,162900,27524645490,15730,15730,15730,15730,0
20241218,162800,27524645490,15730,15730,15730,15730,0
20241218,162700,27524645490,15730,15730,15730,15730,0
20241218,162600,27524645490,15730,15730,15730,15730,0
20241218,162500,27524645490,15730,15730,15730,15730,0
20241218,162400,27524645490,15730,15730,15730,15730,0
20241218,162300,27524645490,15730,15730,15730,15730,0
20241218,162200,27524645490,15730,15730,15730,15730,0
20241218,162100,27524645490,15730,15730,15730,15730,0
20241218,162000,27524645490,15730,15730,15730,15730,0
20241218,161900,27524645490,15730,15730,15730,15730,0
20241218,161800,27524645490,15730,15730,15730,15730,0
20241218,161700,27524645490,15730,15730,15730,15730,0
20241218,161600,27524645490,15730,15730,15730,15730,0
20241218,161500,27524645490,15730,15730,15730,15730,0
20241218,161400,27524645490,15730,15730,15730,15730,0
20241218,161300,27524645490,15730,15730,15730,15730,182987
20241218,161200,27524645490,15730,15730,15730,15730,0
20241218,161100,27524645490,15730,15730,15730,15730,0
20241218,161000,27524645490,15730,15730,15730,15730,0
20241218,160900,27524645490,15730,15730,15730,15730,0
20241218,160800,27524645490,15730,15730,15730,15730,0
20241218,160700,27524645490,15730,15730,15730,15730,0
20241218,160600,27524645490,15730,15730,15730,15730,0
20241218,160500,27524645490,15730,15730,15730,15730,0
20241218,160400,27524645490,15730,15730,15730,15730,0
20241218,160300,27524645490,15730,15730,15730,15730,0
20241218,160200,27524645490,15730,15730,15730,15730,0
20241218,160100,27524645490,15730,15730,15730,15730,0
20241218,160000,27524645490,15730,15730,15730,15730,0
20241218,155900,27524645490,15730,15730,15730,15730,0
20241218,155800,27524645490,15730,15730,15730,15730,0
20241218,155700,27524645490,15730,15730,15730,15730,0
20241218,155600,27524645490,15730,15730,15730,15730,0
20241218,155500,27524645490,15730,15730,15730,15730,0
20241218,155400,27524645490,15730,15730,15730,15730,0
20241218,155300,27524645490,15730,15730,15730,15730,0
20241218,155200,27524645490,15730,15730,15730,15730,0
20241218,155100,27524645490,15730,15730,15730,15730,0
20241218,155000,27524645490,15730,15730,15730,15730,0
20241218,154900,27524645490,15730,15730,15730,15730,0
20241218,154800,27524645490,15730,15730,15730,15730,0
20241218,154700,27524645490,15730,15730,15730,15730,0
20241218,154600,27524645490,15730,15730,15730,15730,0
20241218,154500,27524645490,15730,15730,15730,15730,0
20241218,154400,27524645490,15730,15730,15730,15730,0
20241218,154300,27524645490,15730,15730,15730,15730,182987
20241218,154200,27524645490,15730,15730,15730,15730,0
20241218,154100,27524645490,15730,15730,15730,15730,0
20241218,154000,27524645490,15730,15730,15730,15730,0
20241218,153900,27524645490,15730,15730,15730,15730,0
20241218,153800,27524645490,15730,15730,15730,15730,0
20241218,153700,27524645490,15730,15730,15730,15730,0
20241218,153600,27524645490,15730,15730,15730,15730,0
20241218,153500,27524645490,15730,15730,15730,15730,0
20241218,153400,27524645490,15730,15730,15730,15730,0
20241218,153300,27524645490,15730,15730,15730,15730,0
20241218,153200,27524645490,15730,15730,15730,15730,0
20241218,153100,27524645490,15730,15730,15730,15730,0
20241218,153000,27524645490,15730,15730,15730,15730,182987
20241218,152900,24646259980,15710,15710,15710,15710,0
20241218,152800,24646259980,15710,15710,15710,15710,0
20241218,152700,24646259980,15710,15710,15710,15710,0
20241218,152600,24646259980,15710,15710,15710,15710,0
20241218,152500,24646259980,15710,15710,15710,15710,0
20241218,152400,24646259980,15710,15710,15710,15710,0
20241218,152300,24646259980,15710,15710,15710,15710,0
20241218,152200,24646259980,15710,15710,15710,15710,0
20241218,152100,24646259980,15710,15710,15710,15710,0
20241218,152000,24646259980,15710,15710,15710,15710,0
20241218,151900,24646259980,15710,15710,15730,15700,8102
20241218,151800,24518960210,15720,15720,15720,15700,8424
20241218,151700,24386610810,15700,15710,15720,15700,5791
20241218,151600,24295617990,15710,15730,15730,15710,17611
20241218,151500,24018738430,15740,15730,15740,15720,10133
20241218,151400,23859303630,15730,15750,15750,15730,11034
20241218,151300,23685606780,15750,15740,15750,15740,6726
20241218,151200,23579701810,15750,15740,15750,15740,7006
20241218,151100,23469397970,15740,15730,15750,15730,11178
20241218,151000,23293435510,15740,15740,15740,15730,5999
20241218,150900,23199029320,15740,15710,15740,15710,12066
20241218,150800,23009236190,15720,15710,15720,15710,3472
20241218,150700,22954666070,15710,15710,15720,15710,3668
20241218,150600,22897020430,15720,15700,15720,15700,4602
20241218,150500,22824720960,15700,15690,15710,15690,5032
20241218,150400,22745701820,15690,15700,15710,15690,9019
20241218,150300,22604089370,15700,15710,15720,15700,3119
20241218,150200,22555105870,15720,15710,15720,15700,24880
20241218,150100,22164180720,15700,15700,15710,15700,5568
20241218,150000,22076747520,15710,15700,15710,15690,4019
20241218,145900,22013647920,15690,15690,15710,15690,14777
20241218,145800,21781722580,15700,15700,15700,15690,7047
20241218,145700,21671097040,15690,15690,15700,15690,4804
20241218,145600,21595720340,15690,15700,15710,15690,4054
20241218,145500,21532073940,15700,15700,15710,15690,5804
20241218,145400,21440964550,15700,15710,15720,15680,12727
20241218,145300,21241079360,15710,15680,15710,15680,57667
20241218,145200,20335690340,15690,15690,15690,15680,2657
20241218,145100,20294016240,15680,15680,15690,15680,4505
20241218,145000,20223353940,15690,15690,15690,15680,3535
20241218,144900,20167900370,15680,15680,15690,15680,3328
20241218,144800,20115693520,15690,15690,15690,15680,5669
20241218,144700,20026762240,15690,15680,15690,15680,2295
20241218,144600,19990764340,15690,15670,15690,15670,6545
20241218,144500,19888140500,15680,15660,15680,15660,10787
20241218,144400,19719083020,15670,15670,15670,15660,2845
20241218,144300,19674523060,15660,15650,15670,15650,3419
20241218,144200,19620977650,15650,15640,15660,15640,11384
20241218,144100,19442802080,15650,15640,15650,15640,695
20241218,144000,19431929090,15640,15640,15650,15640,3947
20241218,143900,19370195410,15650,15640,15650,15640,704
20241218,143800,19359180720,15650,15650,15650,15640,6539
20241218,143700,19256847650,15650,15650,15650,15640,1909
20241218,143600,19226972240,15640,15650,15650,15630,7674
20241218,143500,19106932910,15640,15650,15650,15640,3775
20241218,143400,19047856660,15650,15650,15650,15640,930
20241218,143300,19033308350,15640,15640,15650,15640,1261
20241218,143200,19013583550,15650,15650,15650,15630,5861
20241218,143100,18921917100,15650,15650,15650,15640,374
20241218,143000,18916066280,15650,15630,15650,15630,2571
20241218,142900,18875856870,15620,15630,15630,15620,1664
20241218,142800,18849854910,15630,15620,15630,15610,1511
20241218,142700,18826254020,15610,15620,15620,15610,3230
20241218,142600,18775811190,15620,15620,15620,15610,539
20241218,142500,18767397110,15620,15630,15630,15620,4996
20241218,142400,18689340230,15640,15640,15640,15620,3750
20241218,142300,18630714430,15630,15630,15640,15630,1323
20241218,142200,18610031280,15630,15620,15630,15620,4918
20241218,142100,18533203500,15610,15610,15620,15610,2614
20241218,142000,18492381090,15610,15610,15620,15610,507
20241218,141900,18484463990,15610,15610,15620,15610,946
20241218,141800,18469693980,15610,15610,15620,15600,18016
20241218,141700,18188534340,15610,15610,15620,15610,829
20241218,141600,18175589050,15610,15620,15620,15610,4139
20241218,141500,18110941940,15620,15610,15620,15610,1145
20241218,141400,18093065030,15620,15610,15620,15610,1666
20241218,141300,18067047310,15610,15620,15620,15610,661
20241218,141200,18056724830,15620,15610,15620,15610,1045
20241218,141100,18040409260,15610,15610,15620,15600,235
20241218,141000,18036740840,15600,15620,15620,15600,1752
20241218,140900,18009389470,15610,15620,15630,15600,5246
20241218,140800,17927449300,15620,15620,15630,15620,1626
20241218,140700,17902047510,15620,15610,15630,15610,3093
20241218,140600,17853709490,15600,15620,15630,15600,9607
20241218,140500,17703742640,15620,15620,15630,15610,7724
20241218,140400,17583072140,15620,15620,15630,15620,878
20241218,140300,17569354950,15620,15620,15630,15620,1041
20241218,140200,17553091710,15620,15620,15630,15620,1933
20241218,140100,17522895220,15620,15620,15630,15620,718
20241218,140000,17511673600,15630,15620,15630,15620,1566
20241218,135900,17487199980,15620,15630,15640,15620,5689
20241218,135800,17398292010,15630,15630,15640,15630,1877
20241218,135700,17368951740,15630,15640,15640,15630,1410
20241218,135600,17346910110,15630,15630,15640,15630,578
20241218,135500,17337874410,15640,15630,15640,15630,1296
20241218,135400,17317615310,15640,15640,15640,15630,2102
20241218,135300,17284746620,15630,15630,15640,15630,3161
20241218,135200,17235338610,15640,15640,15650,15630,3269
20241218,135100,17184210680,15640,15650,15650,15640,1099
20241218,135000,17167019330,15640,15640,15650,15640,1117
20241218,134900,17149548400,15640,15640,15650,15640,2713
20241218,134800,17107114210,15640,15640,15650,15640,2690
20241218,134700,17065039670,15650,15650,15650,15640,2456
20241218,134600,17026616430,15650,15640,15650,15640,1128
20241218,134500,17008971860,15640,15640,15650,15640,2590
20241218,134400,16968458100,15640,15640,15650,15640,1174
20241218,134300,16950092450,15650,15650,15650,15640,661
20241218,134200,16939750960,15640,15640,15650,15630,5769
20241218,134100,16849515390,15630,15630,15640,15630,1433
20241218,134000,16827111020,15630,15640,15640,15630,2699
20241218,133900,16784904810,15630,15640,15640,15630,1258
20241218,133800,16765237840,15630,15640,15640,15620,4918
20241218,133700,16688366440,15640,15650,15650,15630,6553
20241218,133600,16585880800,15650,15640,15650,15640,813
20241218,133500,16573161730,15640,15640,15650,15640,1407
20241218,133400,16551155000,15650,15640,15650,15640,1183
20241218,133300,16532649460,15640,15640,15650,15640,618
20241218,133200,16522981300,15640,15640,15650,15630,3783
20241218,133100,16463818970,15640,15630,15640,15630,2728
20241218,133000,16421156630,15630,15640,15640,15630,8653
20241218,132900,16285827780,15640,15610,15640,15610,6938
20241218,132800,16177444090,15610,15610,15620,15610,1349
20241218,132700,16156381720,15610,15620,15620,15610,743
20241218,132600,16144781560,15610,15610,15620,15610,475
20241218,132500,16137365200,15610,15620,15620,15610,1488
20241218,132400,16114135590,15610,15620,15620,15610,885
20241218,132300,16100315860,15610,15610,15620,15610,1369
20241218,132200,16078936720,15610,15610,15620,15610,1576
20241218,132100,16054330140,15610,15620,15620,15610,1402
20241218,132000,16032438030,15610,15620,15620,15610,648
20241218,131900,16022319810,15620,15610,15620,15610,1238
20241218,131800,16002989570,15620,15610,15620,15610,739
20241218,131700,15991451190,15620,15610,15620,15610,971
20241218,131600,15976290330,15610,15630,15630,15610,8085
20241218,131500,15850000990,15630,15620,15630,15620,633
20241218,131400,15840111640,15630,15610,15630,15610,2558
20241218,131300,15800155890,15620,15610,15620,15600,2476
20241218,131200,15761504580,15610,15610,15610,15600,2208
20241218,131100,15727043350,15610,15610,15610,15600,892
20241218,131000,15713121600,15600,15610,15610,15600,2124
20241218,130900,15679974090,15610,15610,15610,15600,314
20241218,130800,15675074620,15610,15610,15610,15600,822
20241218,130700,15662250630,15600,15600,15610,15600,564
20241218,130600,15653451330,15600,15600,15610,15600,1518
20241218,130500,15629762100,15610,15610,15610,15600,633
20241218,130400,15619883550,15600,15610,15610,15600,1553
20241218,130300,15595652390,15600,15610,15610,15600,533
20241218,130200,15587333720,15610,15610,15610,15600,1358
20241218,130100,15566145660,15600,15600,15610,15600,352
20241218,130000,15560653830,15600,15600,15610,15600,1352
20241218,125900,15539561800,15610,15600,15610,15600,703
20241218,125800,15528591400,15610,15600,15610,15600,398
20241218,125700,15522381560,15600,15600,15610,15600,341
20241218,125600,15517061920,15600,15610,15610,15600,347
20241218,125500,15511647710,15600,15600,15610,15600,284
20241218,125400,15507216990,15600,15590,15610,15580,7753
20241218,125300,15386294890,15590,15590,15600,15590,470
20241218,125200,15378965330,15590,15590,15600,15590,253
20241218,125100,15375020760,15590,15590,15600,15580,3591
20241218,125000,15319036730,15590,15590,15600,15590,461
20241218,124900,15311849400,15590,15590,15600,15590,7171
20241218,124800,15200034750,15590,15590,15600,15590,910
20241218,124700,15185847620,15590,15620,15620,15590,8877
20241218,124600,15047332530,15610,15610,15620,15610,375
20241218,124500,15041478530,15610,15610,15620,15610,2097
20241218,124400,15008744120,15620,15610,15620,15610,590
20241218,124300,14999533330,15610,15610,15620,15610,1176
20241218,124200,14981175270,15610,15620,15620,15610,698
20241218,124100,14970275930,15610,15610,15620,15610,853
20241218,124000,14956959740,15610,15620,15620,15610,299
20241218,123900,14952291570,15620,15620,15620,15610,260
20241218,123800,14948232870,15620,15620,15620,15610,234
20241218,123700,14944580020,15610,15600,15620,15600,5510
20241218,123600,14858569980,15600,15610,15610,15600,389
20241218,123500,14852500450,15600,15620,15620,15600,2369
20241218,123400,14815517700,15610,15620,15620,15610,3000
20241218,123300,14768686550,15620,15610,15620,15610,549
20241218,123200,14760113810,15620,15620,15620,15610,3865
20241218,123100,14699777810,15620,15610,15620,15610,133
20241218,123000,14697700460,15610,15620,15620,15610,559
20241218,122900,14688973870,15610,15630,15630,15610,5231
20241218,122800,14607276660,15620,15630,15630,15620,674
20241218,122700,14596746700,15630,15620,15630,15620,696
20241218,122600,14585871820,15630,15630,15630,15620,1324
20241218,122500,14565186220,15630,15620,15630,15620,1264
20241218,122400,14545436340,15620,15630,15630,15620,70
20241218,122300,14544342590,15620,15620,15630,15620,299
20241218,122200,14539671600,15630,15630,15640,15620,5004
20241218,122100,14461462730,15630,15640,15640,15630,719
20241218,122000,14450221960,15640,15630,15640,15630,1304
20241218,121900,14429836600,15640,15640,15640,15630,1452
20241218,121800,14407135790,15640,15630,15640,15630,270
20241218,121700,14402913330,15630,15630,15640,15630,870
20241218,121600,14389314110,15640,15640,15640,15630,1152
20241218,121500,14371304690,15640,15630,15640,15630,231
20241218,121400,14367692160,15640,15630,15640,15630,572
20241218,121300,14358748390,15640,15630,15640,15630,715
20241218,121200,14347571440,15640,15640,15640,15630,617
20241218,121100,14337921720,15630,15630,15640,15630,1685
20241218,121000,14311571140,15630,15630,15640,15630,346
20241218,120900,14306162490,15630,15620,15640,15620,792
20241218,120800,14293787320,15620,15630,15630,15620,816
20241218,120700,14281033550,15620,15630,15630,15620,6431
20241218,120600,14180523770,15620,15620,15630,15620,557
20241218,120500,14171820650,15620,15630,15630,15620,382
20241218,120400,14165851370,15630,15630,15630,15620,857
20241218,120300,14152464260,15630,15620,15630,15620,785
20241218,120200,14140197270,15620,15620,15630,15620,45
20241218,120100,14139494070,15620,15620,15630,15620,909
20241218,120000,14125294850,15620,15620,15630,15620,1964
20241218,115900,14094616900,15630,15620,15630,15610,4967
20241218,115800,14017032640,15610,15610,15620,15610,3434
20241218,115700,13963425570,15610,15600,15610,15600,906
20241218,115600,13949289640,15600,15610,15610,15600,355
20241218,115500,13943751420,15610,15600,15610,15600,198
20241218,115400,13940661710,15600,15610,15620,15600,2123
20241218,115300,13907525730,15610,15610,15610,15610,4260
20241218,115200,13841027130,15620,15610,15620,15610,17
20241218,115100,13840761670,15610,15590,15620,15590,1863
20241218,115000,13811694080,15600,15600,15600,15590,450
20241218,114900,13804676100,15590,15600,15610,15590,5018
20241218,114800,13726425750,15590,15600,15620,15590,8344
20241218,114700,13596217170,15600,15600,15620,15600,5791
20241218,114600,13505818600,15610,15620,15620,15600,1228
20241218,114500,13486649520,15610,15620,15620,15610,1713
20241218,114400,13459909510,15610,15610,15620,15610,2737
20241218,114300,13417184730,15610,15610,15610,15610,312
20241218,114200,13412314410,15610,15610,15620,15610,1594
20241218,114100,13387432020,15610,15610,15620,15610,355
20241218,114000,13381890060,15610,15610,15620,15610,314
20241218,113900,13376988420,15610,15610,15620,15610,547
20241218,113800,13368449690,15610,15610,15620,15610,398
20241218,113700,13362236890,15610,15610,15610,15610,330
20241218,113600,13357085590,15610,15610,15620,15600,9597
20241218,113500,13207354130,15610,15620,15630,15610,2510
20241218,113400,13168160530,15620,15620,15630,15620,381
20241218,113300,13162208890,15620,15620,15630,15620,1084
20241218,113200,13145276500,15620,15630,15640,15620,3425
20241218,113100,13091745250,15630,15630,15640,15630,339
20241218,113000,13086446460,15640,15640,15650,15630,2665
20241218,112900,13044766000,15640,15640,15650,15640,367
20241218,112800,13039025760,15650,15640,15650,15640,417
20241218,112700,13032503630,15650,15640,15650,15640,2493
20241218,112600,12993497590,15650,15650,15650,15640,174
20241218,112500,12990775780,15640,15630,15650,15620,4348
20241218,112400,12922801130,15630,15620,15630,15620,1297
20241218,112300,12902540910,15620,15630,15630,15620,531
20241218,112200,12894246490,15620,15620,15630,15620,565
20241218,112100,12885420830,15620,15620,15630,15620,1428
20241218,112000,12863115090,15620,15630,15640,15620,1619
20241218,111900,12837813110,15640,15630,15640,15630,1294
20241218,111800,12817582180,15630,15650,15650,15620,5060
20241218,111700,12738488430,15650,15640,15650,15640,624
20241218,111600,12728727710,15640,15640,15650,15640,371
20241218,111500,12722924200,15650,15650,15650,15640,908
20241218,111400,12708716670,15650,15660,15660,15640,1778
20241218,111300,12680891160,15650,15660,15660,15640,1761
20241218,111200,12653329190,15660,15650,15670,15640,1615
20241218,111100,12628060660,15630,15630,15670,15630,6511
20241218,111000,12526200810,15640,15690,15690,15640,7162
20241218,110900,12414046530,15680,15690,15690,15680,2040
20241218,110800,12382043190,15680,15690,15700,15680,3664
20241218,110700,12324555860,15690,15690,15700,15680,19292
20241218,110600,12021814200,15680,15680,15690,15680,1453
20241218,110500,11999019140,15690,15690,15690,15680,2084
20241218,110400,11966328680,15690,15680,15690,15680,2256
20241218,110300,11930932670,15680,15680,15690,15670,5811
20241218,110200,11839807190,15670,15680,15680,15670,2238
20241218,110100,11804722590,15670,15680,15680,15670,3827
20241218,110000,11744739610,15680,15680,15680,15670,1486
20241218,105900,11721440350,15670,15670,15680,15660,2543
20241218,105800,11681592180,15670,15660,15670,15650,4892
20241218,105700,11605009640,15670,15670,15670,15660,4506
20241218,105600,11534431090,15670,15670,15680,15650,4422
20241218,105500,11465156960,15680,15660,15680,15660,4748
20241218,105400,11390747800,15670,15670,15670,15660,4757
20241218,105300,11316237670,15660,15660,15670,15660,9241
20241218,105200,11171505070,15660,15660,15660,15650,2581
20241218,105100,11131094580,15660,15650,15660,15640,5650
20241218,105000,11042660710,15640,15630,15650,15630,4663
20241218,104900,10969717240,15630,15640,15640,15630,4687
20241218,104800,10896416710,15640,15640,15640,15630,987
20241218,104700,10880980350,15630,15640,15640,15630,1663
20241218,104600,10854975180,15640,15640,15650,15620,8772
20241218,104500,10717840840,15640,15630,15650,15630,8297
20241218,104400,10588068450,15640,15620,15640,15610,11514
20241218,104300,10408144740,15620,15610,15620,15610,5189
20241218,104200,10327131010,15610,15600,15610,15600,7377
20241218,104100,10212035620,15610,15600,15610,15600,1702
20241218,104000,10185467950,15600,15610,15610,15600,14043
20241218,103900,9966361470,15610,15610,15610,15600,1840
20241218,103800,9937642440,15610,15610,15610,15600,1271
20241218,103700,9917803290,15610,15610,15610,15600,761
20241218,103600,9905927550,15610,15600,15610,15590,4687
20241218,103500,9832812040,15600,15590,15600,15590,285
20241218,103400,9828366230,15600,15600,15600,15590,7454
20241218,103300,9712086610,15600,15590,15600,15590,460
20241218,103200,9704912830,15600,15590,15600,15590,396
20241218,103100,9698738300,15600,15580,15600,15580,5330
20241218,103000,9615672500,15580,15580,15590,15580,4577
20241218,102900,9544360230,15590,15580,15590,15580,4704
20241218,102800,9471066530,15580,15570,15580,15570,1238
20241218,102700,9451786520,15580,15580,15580,15570,698
20241218,102600,9440914970,15580,15580,15580,15570,555
20241218,102500,9432271370,15580,15580,15580,15570,457
20241218,102400,9425153460,15570,15580,15580,15570,2843
20241218,102300,9380874060,15580,15560,15580,15560,2300
20241218,102200,9345065000,15570,15570,15570,15560,1745
20241218,102100,9317895540,15570,15570,15590,15560,4741
20241218,102000,9244056570,15570,15580,15580,15570,1037
20241218,101900,9227902410,15580,15580,15580,15560,12301
20241218,101800,9036267900,15590,15580,15600,15580,8848
20241218,101700,8898338290,15580,15600,15600,15580,4790
20241218,101600,8823657070,15600,15600,15600,15590,646
20241218,101500,8813581880,15600,15590,15600,15580,4982
20241218,101400,8735892850,15580,15590,15590,15580,2199
20241218,101300,8701617510,15590,15570,15590,15570,3919
20241218,101200,8640545220,15580,15570,15580,15570,3984
20241218,101100,8578505080,15570,15610,15610,15570,14992
20241218,101000,8344746850,15610,15590,15620,15590,18612
20241218,100900,8054274190,15600,15580,15600,15580,18551
20241218,100800,7764970360,15590,15580,15590,15570,29346
20241218,100700,7307695740,15570,15580,15580,15570,1581
20241218,100600,7283076590,15580,15570,15580,15570,1935
20241218,100500,7252945120,15570,15570,15580,15560,4927
20241218,100400,7176224270,15570,15580,15580,15560,4089
20241218,100300,7112560270,15570,15540,15580,15530,28879
20241218,100200,6663231790,15530,15530,15540,15520,6793
20241218,100100,6557736280,15530,15520,15530,15520,1554
20241218,100000,6533605600,15520,15500,15530,15500,5112
20241218,095900,6454284510,15510,15520,15520,15500,7293
20241218,095800,6341162870,15520,15520,15520,15510,1347
20241218,095700,6320260070,15520,15510,15520,15510,1547
20241218,095600,6296263820,15510,15510,15520,15500,3344
20241218,095500,6244399620,15510,15490,15510,15490,6323
20241218,095400,6146394590,15500,15480,15500,15480,3536
20241218,095300,6091619850,15490,15480,15490,15480,2170
20241218,095200,6058009860,15480,15480,15490,15480,1795
20241218,095100,6030218590,15490,15480,15490,15480,1056
20241218,095000,6013867630,15490,15470,15490,15470,3125
20241218,094900,5965495450,15480,15480,15480,15470,829
20241218,094800,5952669080,15480,15470,15480,15470,470
20241218,094700,5945396120,15480,15470,15480,15470,752
20241218,094600,5933760940,15470,15460,15480,15460,1965
20241218,094500,5903367890,15460,15480,15480,15460,4430
20241218,094400,5834841350,15470,15480,15480,15470,868
20241218,094300,5821407450,15480,15480,15480,15470,850
20241218,094200,5808253830,15480,15480,15480,15470,3044
20241218,094100,5761140300,15480,15470,15480,15470,2914
20241218,094000,5716038350,15480,15480,15480,15470,1521
20241218,093900,5692500560,15480,15480,15480,15470,4774
20241218,093800,5618632280,15470,15470,15480,15470,1104
20241218,093700,5601551350,15480,15470,15480,15470,717
20241218,093600,5590455750,15470,15500,15500,15470,3784
20241218,093500,5531864110,15500,15490,15500,15490,998
20241218,093400,5516401920,15490,15500,15500,15480,756
20241218,093300,5504692660,15500,15500,15500,15470,5792
20241218,093200,5414985270,15500,15490,15500,15490,2034
20241218,093100,5383474810,15490,15490,15500,15480,2300
20241218,093000,5347849340,15490,15480,15490,15470,2937
20241218,092900,5302391020,15470,15490,15500,15470,5400
20241218,092800,5218757220,15500,15500,15500,15490,1349
20241218,092700,5197852590,15500,15480,15500,15480,5040
20241218,092600,5119740270,15480,15500,15500,15480,5654
20241218,092500,5032182780,15500,15480,15500,15470,3312
20241218,092400,4980888990,15470,15480,15480,15470,691
20241218,092300,4970193530,15470,15480,15480,15470,2354
20241218,092200,4933760020,15470,15450,15470,15440,13974
20241218,092100,4717821820,15440,15460,15460,15440,8666
20241218,092000,4583936660,15470,15480,15490,15460,3758
20241218,091900,4525795470,15480,15490,15490,15480,4730
20241218,091800,4452571250,15490,15480,15490,15470,7715
20241218,091700,4333153270,15480,15490,15490,15480,2401
20241218,091600,4295975260,15490,15480,15490,15480,2161
20241218,091500,4262513670,15490,15500,15500,15480,5379
20241218,091400,4179189510,15490,15490,15500,15490,3720
20241218,091300,4121564360,15500,15470,15500,15470,1722
20241218,091200,4094889430,15470,15520,15520,15470,12413
20241218,091100,3902602120,15520,15520,15530,15510,8878
20241218,091000,3764811870,15520,15520,15530,15510,2826
20241218,090900,3720940990,15520,15490,15520,15490,9135
20241218,090800,3579260980,15490,15500,15520,15490,11586
20241218,090700,3399645140,15500,15490,15530,15490,45969
20241218,090600,2686872360,15480,15490,15500,15480,8777
20241218,090500,2550976600,15490,15480,15500,15460,22697
20241218,090400,2199523090,15470,15480,15500,15470,17291
20241218,090300,1931795340,15480,15470,15480,15450,19150
20241218,090200,1635598200,15460,15400,15480,15390,43526
20241218,090100,963637470,15400,15360,15410,15340,14789
20241218,090000,736044650,15390,15350,15430,15350,47601