KissMeData/417970/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,213500,716469280,9440,9440,9440,9440,1384
20241218,213400,716469280,9440,9440,9440,9440,0
20241218,213300,716469280,9440,9440,9440,9440,0
20241218,213200,716469280,9440,9440,9440,9440,0
20241218,213100,716469280,9440,9440,9440,9440,0
20241218,213000,716469280,9440,9440,9440,9440,0
20241218,212900,716469280,9440,9440,9440,9440,0
20241218,212800,716469280,9440,9440,9440,9440,0
20241218,212700,716469280,9440,9440,9440,9440,0
20241218,212600,716469280,9440,9440,9440,9440,0
20241218,212500,716469280,9440,9440,9440,9440,0
20241218,212400,716469280,9440,9440,9440,9440,0
20241218,212300,716469280,9440,9440,9440,9440,0
20241218,212200,716469280,9440,9440,9440,9440,0
20241218,212100,716469280,9440,9440,9440,9440,0
20241218,212000,716469280,9440,9440,9440,9440,0
20241218,211900,716469280,9440,9440,9440,9440,0
20241218,211800,716469280,9440,9440,9440,9440,0
20241218,211700,716469280,9440,9440,9440,9440,0
20241218,211600,716469280,9440,9440,9440,9440,0
20241218,211500,716469280,9440,9440,9440,9440,0
20241218,211400,716469280,9440,9440,9440,9440,0
20241218,211300,716469280,9440,9440,9440,9440,0
20241218,211200,716469280,9440,9440,9440,9440,0
20241218,211100,716469280,9440,9440,9440,9440,0
20241218,211000,716469280,9440,9440,9440,9440,0
20241218,210900,716469280,9440,9440,9440,9440,0
20241218,210800,716469280,9440,9440,9440,9440,0
20241218,210700,716469280,9440,9440,9440,9440,0
20241218,210600,716469280,9440,9440,9440,9440,0
20241218,210500,716469280,9440,9440,9440,9440,1384
20241218,210400,716469280,9440,9440,9440,9440,0
20241218,210300,716469280,9440,9440,9440,9440,0
20241218,210200,716469280,9440,9440,9440,9440,0
20241218,210100,716469280,9440,9440,9440,9440,0
20241218,210000,716469280,9440,9440,9440,9440,0
20241218,205900,716469280,9440,9440,9440,9440,0
20241218,205800,716469280,9440,9440,9440,9440,0
20241218,205700,716469280,9440,9440,9440,9440,0
20241218,205600,716469280,9440,9440,9440,9440,0
20241218,205500,716469280,9440,9440,9440,9440,0
20241218,205400,716469280,9440,9440,9440,9440,0
20241218,205300,716469280,9440,9440,9440,9440,0
20241218,205200,716469280,9440,9440,9440,9440,0
20241218,205100,716469280,9440,9440,9440,9440,0
20241218,205000,716469280,9440,9440,9440,9440,0
20241218,204900,716469280,9440,9440,9440,9440,0
20241218,204800,716469280,9440,9440,9440,9440,0
20241218,204700,716469280,9440,9440,9440,9440,0
20241218,204600,716469280,9440,9440,9440,9440,0
20241218,204500,716469280,9440,9440,9440,9440,0
20241218,204400,716469280,9440,9440,9440,9440,0
20241218,204300,716469280,9440,9440,9440,9440,0
20241218,204200,716469280,9440,9440,9440,9440,0
20241218,204100,716469280,9440,9440,9440,9440,0
20241218,204000,716469280,9440,9440,9440,9440,0
20241218,203900,716469280,9440,9440,9440,9440,0
20241218,203800,716469280,9440,9440,9440,9440,0
20241218,203700,716469280,9440,9440,9440,9440,0
20241218,203600,716469280,9440,9440,9440,9440,0
20241218,203500,716469280,9440,9440,9440,9440,1384
20241218,203400,716469280,9440,9440,9440,9440,0
20241218,203300,716469280,9440,9440,9440,9440,0
20241218,203200,716469280,9440,9440,9440,9440,0
20241218,203100,716469280,9440,9440,9440,9440,0
20241218,203000,716469280,9440,9440,9440,9440,0
20241218,202900,716469280,9440,9440,9440,9440,0
20241218,202800,716469280,9440,9440,9440,9440,0
20241218,202700,716469280,9440,9440,9440,9440,0
20241218,202600,716469280,9440,9440,9440,9440,0
20241218,202500,716469280,9440,9440,9440,9440,0
20241218,202400,716469280,9440,9440,9440,9440,0
20241218,202300,716469280,9440,9440,9440,9440,0
20241218,202200,716469280,9440,9440,9440,9440,0
20241218,202100,716469280,9440,9440,9440,9440,0
20241218,202000,716469280,9440,9440,9440,9440,0
20241218,201900,716469280,9440,9440,9440,9440,0
20241218,201800,716469280,9440,9440,9440,9440,0
20241218,201700,716469280,9440,9440,9440,9440,0
20241218,201600,716469280,9440,9440,9440,9440,0
20241218,201500,716469280,9440,9440,9440,9440,0
20241218,201400,716469280,9440,9440,9440,9440,0
20241218,201300,716469280,9440,9440,9440,9440,0
20241218,201200,716469280,9440,9440,9440,9440,0
20241218,201100,716469280,9440,9440,9440,9440,0
20241218,201000,716469280,9440,9440,9440,9440,0
20241218,200900,716469280,9440,9440,9440,9440,0
20241218,200800,716469280,9440,9440,9440,9440,0
20241218,200700,716469280,9440,9440,9440,9440,0
20241218,200600,716469280,9440,9440,9440,9440,0
20241218,200500,716469280,9440,9440,9440,9440,1384
20241218,200400,716469280,9440,9440,9440,9440,0
20241218,200300,716469280,9440,9440,9440,9440,0
20241218,200200,716469280,9440,9440,9440,9440,0
20241218,200100,716469280,9440,9440,9440,9440,0
20241218,200000,716469280,9440,9440,9440,9440,0
20241218,195900,716469280,9440,9440,9440,9440,0
20241218,195800,716469280,9440,9440,9440,9440,0
20241218,195700,716469280,9440,9440,9440,9440,0
20241218,195600,716469280,9440,9440,9440,9440,0
20241218,195500,716469280,9440,9440,9440,9440,0
20241218,195400,716469280,9440,9440,9440,9440,0
20241218,195300,716469280,9440,9440,9440,9440,0
20241218,195200,716469280,9440,9440,9440,9440,0
20241218,195100,716469280,9440,9440,9440,9440,0
20241218,195000,716469280,9440,9440,9440,9440,0
20241218,194900,716469280,9440,9440,9440,9440,0
20241218,194800,716469280,9440,9440,9440,9440,0
20241218,194700,716469280,9440,9440,9440,9440,0
20241218,194600,716469280,9440,9440,9440,9440,0
20241218,194500,716469280,9440,9440,9440,9440,0
20241218,194400,716469280,9440,9440,9440,9440,0
20241218,194300,716469280,9440,9440,9440,9440,0
20241218,194200,716469280,9440,9440,9440,9440,0
20241218,194100,716469280,9440,9440,9440,9440,0
20241218,194000,716469280,9440,9440,9440,9440,0
20241218,193900,716469280,9440,9440,9440,9440,0
20241218,193800,716469280,9440,9440,9440,9440,0
20241218,193700,716469280,9440,9440,9440,9440,0
20241218,193600,716469280,9440,9440,9440,9440,0
20241218,193500,716469280,9440,9440,9440,9440,1384
20241218,193400,716469280,9440,9440,9440,9440,0
20241218,193300,716469280,9440,9440,9440,9440,0
20241218,193200,716469280,9440,9440,9440,9440,0
20241218,193100,716469280,9440,9440,9440,9440,0
20241218,193000,716469280,9440,9440,9440,9440,0
20241218,192900,716469280,9440,9440,9440,9440,0
20241218,192800,716469280,9440,9440,9440,9440,0
20241218,192700,716469280,9440,9440,9440,9440,0
20241218,192600,716469280,9440,9440,9440,9440,0
20241218,192500,716469280,9440,9440,9440,9440,0
20241218,192400,716469280,9440,9440,9440,9440,0
20241218,192300,716469280,9440,9440,9440,9440,0
20241218,192200,716469280,9440,9440,9440,9440,0
20241218,192100,716469280,9440,9440,9440,9440,0
20241218,192000,716469280,9440,9440,9440,9440,0
20241218,191900,716469280,9440,9440,9440,9440,0
20241218,191800,716469280,9440,9440,9440,9440,0
20241218,191700,716469280,9440,9440,9440,9440,0
20241218,191600,716469280,9440,9440,9440,9440,0
20241218,191500,716469280,9440,9440,9440,9440,0
20241218,191400,716469280,9440,9440,9440,9440,0
20241218,191300,716469280,9440,9440,9440,9440,0
20241218,191200,716469280,9440,9440,9440,9440,0
20241218,191100,716469280,9440,9440,9440,9440,0
20241218,191000,716469280,9440,9440,9440,9440,0
20241218,190900,716469280,9440,9440,9440,9440,0
20241218,190800,716469280,9440,9440,9440,9440,0
20241218,190700,716469280,9440,9440,9440,9440,0
20241218,190600,716469280,9440,9440,9440,9440,0
20241218,190500,716469280,9440,9440,9440,9440,1384
20241218,190400,716469280,9440,9440,9440,9440,0
20241218,190300,716469280,9440,9440,9440,9440,0
20241218,190200,716469280,9440,9440,9440,9440,0
20241218,190100,716469280,9440,9440,9440,9440,0
20241218,190000,716469280,9440,9440,9440,9440,0
20241218,185900,716469280,9440,9440,9440,9440,0
20241218,185800,716469280,9440,9440,9440,9440,0
20241218,185700,716469280,9440,9440,9440,9440,0
20241218,185600,716469280,9440,9440,9440,9440,0
20241218,185500,716469280,9440,9440,9440,9440,0
20241218,185400,716469280,9440,9440,9440,9440,0
20241218,185300,716469280,9440,9440,9440,9440,0
20241218,185200,716469280,9440,9440,9440,9440,0
20241218,185100,716469280,9440,9440,9440,9440,0
20241218,185000,716469280,9440,9440,9440,9440,0
20241218,184900,716469280,9440,9440,9440,9440,0
20241218,184800,716469280,9440,9440,9440,9440,0
20241218,184700,716469280,9440,9440,9440,9440,0
20241218,184600,716469280,9440,9440,9440,9440,0
20241218,184500,716469280,9440,9440,9440,9440,0
20241218,184400,716469280,9440,9440,9440,9440,0
20241218,184300,716469280,9440,9440,9440,9440,0
20241218,184200,716469280,9440,9440,9440,9440,0
20241218,184100,716469280,9440,9440,9440,9440,0
20241218,184000,716469280,9440,9440,9440,9440,0
20241218,183900,716469280,9440,9440,9440,9440,0
20241218,183800,716469280,9440,9440,9440,9440,0
20241218,183700,716469280,9440,9440,9440,9440,0
20241218,183600,716469280,9440,9440,9440,9440,0
20241218,183500,716469280,9440,9440,9440,9440,1384
20241218,183400,716469280,9440,9440,9440,9440,0
20241218,183300,716469280,9440,9440,9440,9440,0
20241218,183200,716469280,9440,9440,9440,9440,0
20241218,183100,716469280,9440,9440,9440,9440,0
20241218,183000,716469280,9440,9440,9440,9440,0
20241218,182900,716469280,9440,9440,9440,9440,0
20241218,182800,716469280,9440,9440,9440,9440,0
20241218,182700,716469280,9440,9440,9440,9440,0
20241218,182600,716469280,9440,9440,9440,9440,0
20241218,182500,716469280,9440,9440,9440,9440,0
20241218,182400,716469280,9440,9440,9440,9440,0
20241218,182300,716469280,9440,9440,9440,9440,0
20241218,182200,716469280,9440,9440,9440,9440,0
20241218,182100,716469280,9440,9440,9440,9440,0
20241218,182000,716469280,9440,9440,9440,9440,0
20241218,181900,716469280,9440,9440,9440,9440,0
20241218,181800,716469280,9440,9440,9440,9440,0
20241218,181700,716469280,9440,9440,9440,9440,0
20241218,181600,716469280,9440,9440,9440,9440,0
20241218,181500,716469280,9440,9440,9440,9440,0
20241218,181400,716469280,9440,9440,9440,9440,0
20241218,181300,716469280,9440,9440,9440,9440,0
20241218,181200,716469280,9440,9440,9440,9440,0
20241218,181100,716469280,9440,9440,9440,9440,0
20241218,181000,716469280,9440,9440,9440,9440,0
20241218,180900,716469280,9440,9440,9440,9440,0
20241218,180800,716469280,9440,9440,9440,9440,0
20241218,180700,716469280,9440,9440,9440,9440,0
20241218,180600,716469280,9440,9440,9440,9440,0
20241218,180500,716469280,9440,9440,9440,9440,1384
20241218,180400,716469280,9440,9440,9440,9440,0
20241218,180300,716469280,9440,9440,9440,9440,0
20241218,180200,716469280,9440,9440,9440,9440,0
20241218,180100,716469280,9440,9440,9440,9440,0
20241218,180000,716469280,9440,9440,9440,9440,0
20241218,175900,716469280,9440,9440,9440,9440,0
20241218,175800,716469280,9440,9440,9440,9440,0
20241218,175700,716469280,9440,9440,9440,9440,0
20241218,175600,716469280,9440,9440,9440,9440,0
20241218,175500,716469280,9440,9440,9440,9440,0
20241218,175400,716469280,9440,9440,9440,9440,0
20241218,175300,716469280,9440,9440,9440,9440,0
20241218,175200,716469280,9440,9440,9440,9440,0
20241218,175100,716469280,9440,9440,9440,9440,0
20241218,175000,716469280,9440,9440,9440,9440,0
20241218,174900,716469280,9440,9440,9440,9440,0
20241218,174800,716469280,9440,9440,9440,9440,0
20241218,174700,716469280,9440,9440,9440,9440,0
20241218,174600,716469280,9440,9440,9440,9440,0
20241218,174500,716469280,9440,9440,9440,9440,0
20241218,174400,716469280,9440,9440,9440,9440,0
20241218,174300,716469280,9440,9440,9440,9440,0
20241218,174200,716469280,9440,9440,9440,9440,0
20241218,174100,716469280,9440,9440,9440,9440,0
20241218,174000,716469280,9440,9440,9440,9440,0
20241218,173900,716469280,9440,9440,9440,9440,0
20241218,173800,716469280,9440,9440,9440,9440,0
20241218,173700,716469280,9440,9440,9440,9440,0
20241218,173600,716469280,9440,9440,9440,9440,0
20241218,173500,716469280,9440,9440,9440,9440,1384
20241218,173400,716469280,9440,9440,9440,9440,0
20241218,173300,716469280,9440,9440,9440,9440,0
20241218,173200,716469280,9440,9440,9440,9440,0
20241218,173100,716469280,9440,9440,9440,9440,0
20241218,173000,716469280,9440,9440,9440,9440,0
20241218,172900,716469280,9440,9440,9440,9440,0
20241218,172800,716469280,9440,9440,9440,9440,0
20241218,172700,716469280,9440,9440,9440,9440,0
20241218,172600,716469280,9440,9440,9440,9440,0
20241218,172500,716469280,9440,9440,9440,9440,0
20241218,172400,716469280,9440,9440,9440,9440,0
20241218,172300,716469280,9440,9440,9440,9440,0
20241218,172200,716469280,9440,9440,9440,9440,0
20241218,172100,716469280,9440,9440,9440,9440,0
20241218,172000,716469280,9440,9440,9440,9440,0
20241218,171900,716469280,9440,9440,9440,9440,0
20241218,171800,716469280,9440,9440,9440,9440,0
20241218,171700,716469280,9440,9440,9440,9440,0
20241218,171600,716469280,9440,9440,9440,9440,0
20241218,171500,716469280,9440,9440,9440,9440,0
20241218,171400,716469280,9440,9440,9440,9440,0
20241218,171300,716469280,9440,9440,9440,9440,0
20241218,171200,716469280,9440,9440,9440,9440,0
20241218,171100,716469280,9440,9440,9440,9440,0
20241218,171000,716469280,9440,9440,9440,9440,0
20241218,170900,716469280,9440,9440,9440,9440,0
20241218,170800,716469280,9440,9440,9440,9440,0
20241218,170700,716469280,9440,9440,9440,9440,0
20241218,170600,716469280,9440,9440,9440,9440,0
20241218,170500,716469280,9440,9440,9440,9440,1384
20241218,170400,716469280,9440,9440,9440,9440,0
20241218,170300,716469280,9440,9440,9440,9440,0
20241218,170200,716469280,9440,9440,9440,9440,0
20241218,170100,716469280,9440,9440,9440,9440,0
20241218,170000,716469280,9440,9440,9440,9440,0
20241218,165900,716469280,9440,9440,9440,9440,0
20241218,165800,716469280,9440,9440,9440,9440,0
20241218,165700,716469280,9440,9440,9440,9440,0
20241218,165600,716469280,9440,9440,9440,9440,0
20241218,165500,716469280,9440,9440,9440,9440,0
20241218,165400,716469280,9440,9440,9440,9440,0
20241218,165300,716469280,9440,9440,9440,9440,0
20241218,165200,716469280,9440,9440,9440,9440,0
20241218,165100,716469280,9440,9440,9440,9440,0
20241218,165000,716469280,9440,9440,9440,9440,0
20241218,164900,716469280,9440,9440,9440,9440,0
20241218,164800,716469280,9440,9440,9440,9440,0
20241218,164700,716469280,9440,9440,9440,9440,0
20241218,164600,716469280,9440,9440,9440,9440,0
20241218,164500,716469280,9440,9440,9440,9440,0
20241218,164400,716469280,9440,9440,9440,9440,0
20241218,164300,716469280,9440,9440,9440,9440,0
20241218,164200,716469280,9440,9440,9440,9440,0
20241218,164100,716469280,9440,9440,9440,9440,0
20241218,164000,716469280,9440,9440,9440,9440,0
20241218,163900,716469280,9440,9440,9440,9440,0
20241218,163800,716469280,9440,9440,9440,9440,0
20241218,163700,716469280,9440,9440,9440,9440,0
20241218,163600,716469280,9440,9440,9440,9440,0
20241218,163500,716469280,9440,9440,9440,9440,1384
20241218,163400,716469280,9440,9440,9440,9440,0
20241218,163300,716469280,9440,9440,9440,9440,0
20241218,163200,716469280,9440,9440,9440,9440,0
20241218,163100,716469280,9440,9440,9440,9440,0
20241218,163000,716469280,9440,9440,9440,9440,0
20241218,162900,716469280,9440,9440,9440,9440,0
20241218,162800,716469280,9440,9440,9440,9440,0
20241218,162700,716469280,9440,9440,9440,9440,0
20241218,162600,716469280,9440,9440,9440,9440,0
20241218,162500,716469280,9440,9440,9440,9440,0
20241218,162400,716469280,9440,9440,9440,9440,0
20241218,162300,716469280,9440,9440,9440,9440,0
20241218,162200,716469280,9440,9440,9440,9440,0
20241218,162100,716469280,9440,9440,9440,9440,0
20241218,162000,716469280,9440,9440,9440,9440,0
20241218,161900,716469280,9440,9440,9440,9440,0
20241218,161800,716469280,9440,9440,9440,9440,0
20241218,161700,716469280,9440,9440,9440,9440,0
20241218,161600,716469280,9440,9440,9440,9440,0
20241218,161500,716469280,9440,9440,9440,9440,0
20241218,161400,716469280,9440,9440,9440,9440,0
20241218,161300,716469280,9440,9440,9440,9440,0
20241218,161200,716469280,9440,9440,9440,9440,0
20241218,161100,716469280,9440,9440,9440,9440,0
20241218,161000,716469280,9440,9440,9440,9440,0
20241218,160900,716469280,9440,9440,9440,9440,0
20241218,160800,716469280,9440,9440,9440,9440,0
20241218,160700,716469280,9440,9440,9440,9440,0
20241218,160600,716469280,9440,9440,9440,9440,0
20241218,160500,716469280,9440,9440,9440,9440,1384
20241218,160400,716469280,9440,9440,9440,9440,0
20241218,160300,716469280,9440,9440,9440,9440,0
20241218,160200,716469280,9440,9440,9440,9440,0
20241218,160100,716469280,9440,9440,9440,9440,0
20241218,160000,716469280,9440,9440,9440,9440,0
20241218,155900,716469280,9440,9440,9440,9440,0
20241218,155800,716469280,9440,9440,9440,9440,0
20241218,155700,716469280,9440,9440,9440,9440,0
20241218,155600,716469280,9440,9440,9440,9440,0
20241218,155500,716469280,9440,9440,9440,9440,0
20241218,155400,716469280,9440,9440,9440,9440,0
20241218,155300,716469280,9440,9440,9440,9440,0
20241218,155200,716469280,9440,9440,9440,9440,0
20241218,155100,716469280,9440,9440,9440,9440,0
20241218,155000,716469280,9440,9440,9440,9440,0
20241218,154900,716469280,9440,9440,9440,9440,0
20241218,154800,716469280,9440,9440,9440,9440,0
20241218,154700,716469280,9440,9440,9440,9440,0
20241218,154600,716469280,9440,9440,9440,9440,0
20241218,154500,716469280,9440,9440,9440,9440,0
20241218,154400,716469280,9440,9440,9440,9440,0
20241218,154300,716469280,9440,9440,9440,9440,0
20241218,154200,716469280,9440,9440,9440,9440,0
20241218,154100,716469280,9440,9440,9440,9440,0
20241218,154000,716469280,9440,9440,9440,9440,0
20241218,153900,716469280,9440,9440,9440,9440,0
20241218,153800,716469280,9440,9440,9440,9440,0
20241218,153700,716469280,9440,9440,9440,9440,0
20241218,153600,716469280,9440,9440,9440,9440,0
20241218,153500,716469280,9440,9440,9440,9440,1384
20241218,153400,716469280,9440,9440,9440,9440,0
20241218,153300,716469280,9440,9440,9440,9440,0
20241218,153200,716469280,9440,9440,9440,9440,0
20241218,153100,716469280,9440,9440,9440,9440,0
20241218,153000,716469280,9440,9440,9440,9440,1384
20241218,152900,703404320,9370,9370,9370,9370,0
20241218,152800,703404320,9370,9370,9370,9370,0
20241218,152700,703404320,9370,9370,9370,9370,0
20241218,152600,703404320,9370,9370,9370,9370,0
20241218,152500,703404320,9370,9370,9370,9370,0
20241218,152400,703404320,9370,9370,9370,9370,0
20241218,152300,703404320,9370,9370,9370,9370,0
20241218,152200,703404320,9370,9370,9370,9370,0
20241218,152100,703404320,9370,9370,9370,9370,0
20241218,152000,703404320,9370,9370,9370,9370,0
20241218,151900,703404320,9370,9400,9400,9370,206
20241218,151800,701474070,9340,9350,9350,9340,100
20241218,151700,700539790,9350,9380,9380,9310,713
20241218,151600,693874820,9380,9380,9380,9380,9
20241218,151500,693790400,9380,9390,9390,9380,44
20241218,151400,693377370,9430,9430,9430,9430,213
20241218,151300,691368780,9430,9370,9430,9360,368
20241218,151200,687914050,9370,9370,9380,9360,15
20241218,151100,687773500,9340,9360,9360,9340,8
20241218,151000,687698690,9330,9310,9350,9310,44
20241218,150900,687287540,9300,9300,9300,9300,72
20241218,150800,686617940,9300,9290,9300,9290,31
20241218,150700,686329750,9290,9290,9300,9290,672
20241218,150600,680086520,9270,9290,9290,9270,505
20241218,150500,675400910,9290,9350,9350,9280,327
20241218,150400,672356790,9380,9340,9380,9330,679
20241218,150300,666014140,9340,9310,9340,9310,120
20241218,150200,664894470,9330,9290,9340,9240,1500
20241218,150100,650962640,9270,9290,9310,9250,747
20241218,150000,644014800,9300,9250,9340,9250,2198
20241218,145900,623655940,8900,8900,8900,8900,0
20241218,145800,623655940,8900,8900,8900,8900,0
20241218,145700,623655940,8900,9430,9430,8900,3363
20241218,145600,592761730,9420,9400,9420,9390,555
20241218,145500,587545860,9400,9410,9410,9400,201
20241218,145400,585654460,9420,9410,9420,9410,105
20241218,145300,584665370,9400,9420,9420,9400,542
20241218,145200,579568340,9420,9410,9420,9410,1609
20241218,145100,564427630,9410,9410,9410,9410,1
20241218,145000,564418220,9400,9400,9400,9400,300
20241218,144900,561598220,9420,9410,9420,9400,105
20241218,144800,560610440,9430,9440,9440,9400,2511
20241218,144700,536983690,9440,9480,9480,9440,315
20241218,144600,534007420,9480,9460,9480,9460,56
20241218,144500,533476660,9490,9500,9500,9490,111
20241218,144400,532423160,9510,9510,9510,9510,5
20241218,144300,532375610,9490,9450,9490,9450,130
20241218,144200,531142150,9440,9440,9440,9440,0
20241218,144100,531142150,9440,9440,9440,9440,0
20241218,144000,531142150,9440,9440,9440,9440,6
20241218,143900,531085510,9440,9490,9490,9430,1582
20241218,143800,516148690,9490,9490,9490,9490,1
20241218,143700,516139200,9490,9520,9520,9490,78
20241218,143600,515397470,9510,9520,9520,9510,211
20241218,143500,513390750,9490,9490,9490,9490,0
20241218,143400,513390750,9490,9500,9500,9490,222
20241218,143300,511283720,9540,9540,9540,9540,0
20241218,143200,511283720,9540,9530,9540,9530,52
20241218,143100,510787750,9500,9510,9510,9500,8
20241218,143000,510711690,9510,9510,9510,9510,1
20241218,142900,510702180,9540,9530,9540,9530,15
20241218,142800,510559100,9540,9510,9540,9470,225
20241218,142700,508417960,9500,9480,9500,9480,40
20241218,142600,508038460,9420,9450,9450,9420,214
20241218,142500,506021740,9440,9440,9440,9440,24
20241218,142400,505795180,9470,9470,9470,9470,0
20241218,142300,505795180,9470,9470,9470,9430,1301
20241218,142200,493514180,9480,9490,9500,9480,13
20241218,142100,493390910,9500,9500,9500,9500,2
20241218,142000,493371910,9500,9500,9500,9500,32
20241218,141900,493067910,9540,9500,9540,9500,149
20241218,141800,491649220,9510,9480,9510,9440,1557
20241218,141700,476925090,9490,9520,9520,9480,184
20241218,141600,475178910,9580,9480,9580,9480,96
20241218,141500,474264270,9490,9490,9490,9490,0
20241218,141400,474264270,9490,9490,9490,9490,6
20241218,141300,474207330,9480,9490,9490,9480,105
20241218,141200,473211920,9480,9480,9480,9480,0
20241218,141100,473211920,9480,9480,9480,9480,0
20241218,141000,473211920,9480,9480,9480,9470,209
20241218,140900,471232160,9470,9470,9470,9470,0
20241218,140800,471232160,9470,9470,9470,9470,0
20241218,140700,471232160,9470,9480,9480,9470,446
20241218,140600,467006320,9490,9490,9490,9490,10
20241218,140500,466911420,9490,9500,9500,9490,316
20241218,140400,463911580,9500,9500,9500,9500,42
20241218,140300,463512580,9500,9510,9510,9500,206
20241218,140200,461555570,9520,9530,9530,9520,26
20241218,140100,461308040,9520,9510,9520,9510,294
20241218,140000,458509200,9560,9560,9560,9560,0
20241218,135900,458509200,9560,9560,9560,9560,8
20241218,135800,458432720,9590,9580,9590,9490,458
20241218,135700,454048610,9490,9510,9590,9490,956
20241218,135600,444942720,9480,9480,9480,9480,435
20241218,135500,440818920,9480,9480,9480,9480,4
20241218,135400,440781000,9520,9500,9520,9500,236
20241218,135300,438535730,9480,9480,9480,9480,191
20241218,135200,436725050,9480,9480,9480,9480,7
20241218,135100,436658690,9490,9490,9490,9490,229
20241218,135000,434485480,9500,9500,9500,9500,1
20241218,134900,434475980,9500,9500,9500,9490,5
20241218,134800,434428490,9510,9490,9520,9490,4
20241218,134700,434390460,9490,9490,9490,9490,38
20241218,134600,434029840,9490,9520,9520,9490,221
20241218,134500,431927920,9520,9520,9520,9520,0
20241218,134400,431927920,9520,9520,9520,9520,1
20241218,134300,431918400,9470,9470,9470,9470,8
20241218,134200,431842640,9520,9520,9520,9520,1
20241218,134100,431833120,9470,9470,9470,9470,32
20241218,134000,431530080,9470,9500,9500,9470,297
20241218,133900,428715750,9480,9500,9500,9480,101
20241218,133800,427757740,9500,9520,9520,9500,101
20241218,133700,426798150,9510,9520,9520,9510,6
20241218,133600,426741070,9520,9520,9520,9520,7
20241218,133500,426674430,9520,9520,9520,9520,4
20241218,133400,426636350,9520,9530,9540,9520,351
20241218,133300,423293780,9510,9520,9520,9510,20
20241218,133200,423103570,9520,9520,9520,9520,1
20241218,133100,423094050,9510,9520,9520,9510,4
20241218,133000,423056000,9540,9530,9540,9530,66
20241218,132900,422426390,9520,9510,9520,9510,3
20241218,132800,422397840,9510,9540,9540,9480,1782
20241218,132700,405461430,9540,9550,9550,9540,20
20241218,132600,405270620,9550,9580,9580,9550,14
20241218,132500,405136530,9600,9590,9600,9580,15
20241218,132400,404992620,9600,9600,9600,9600,0
20241218,132300,404992620,9600,9620,9620,9600,32
20241218,132200,404685200,9610,9600,9610,9600,13
20241218,132100,404560360,9600,9600,9600,9600,0
20241218,132000,404560360,9600,9560,9600,9560,32
20241218,131900,404253270,9540,9550,9550,9540,5
20241218,131800,404205560,9570,9560,9570,9560,2
20241218,131700,404186430,9590,9550,9590,9550,6
20241218,131600,404128990,9530,9540,9540,9530,8
20241218,131500,404052740,9550,9580,9620,9550,130
20241218,131400,402802320,9570,9560,9570,9560,2
20241218,131300,402783190,9520,9550,9550,9520,105
20241218,131200,401781800,9550,9590,9650,9550,110
20241218,131100,400730500,9630,9560,9640,9560,132
20241218,131000,399462140,9560,9550,9560,9540,9
20241218,130900,399376230,9700,9580,9700,9580,380
20241218,130800,395712360,9580,9580,9580,9580,0
20241218,130700,395712360,9580,9580,9630,9510,1247
20241218,130600,383817890,9580,9580,9580,9580,1
20241218,130500,383808310,9590,9590,9590,9590,0
20241218,130400,383808310,9590,9590,9590,9590,8
20241218,130300,383731590,9600,9600,9600,9600,0
20241218,130200,383731590,9600,9560,9600,9560,100
20241218,130100,382772020,9550,9560,9560,9550,5
20241218,130000,382724260,9600,9600,9600,9600,0
20241218,125900,382724260,9600,9600,9600,9600,0
20241218,125800,382724260,9600,9560,9600,9550,13
20241218,125700,382599950,9620,9580,9620,9540,136
20241218,125600,381299460,9630,9550,9630,9550,170
20241218,125500,379665240,9540,9540,9540,9540,5
20241218,125400,379617540,9540,9540,9540,9540,0
20241218,125300,379617540,9540,9570,9570,9530,346
20241218,125200,376317550,9570,9580,9580,9570,16
20241218,125100,376164310,9620,9620,9620,9610,8
20241218,125000,376087370,9640,9590,9640,9590,50
20241218,124900,375606890,9590,9600,9600,9590,47
20241218,124800,375156060,9600,9600,9600,9600,0
20241218,124700,375156060,9600,9600,9600,9600,25
20241218,124600,374916060,9590,9590,9590,9590,5
20241218,124500,374868110,9610,9610,9610,9610,0
20241218,124400,374868110,9610,9610,9610,9610,0
20241218,124300,374868110,9610,9590,9610,9590,9
20241218,124200,374781730,9600,9600,9600,9600,2
20241218,124100,374762530,9600,9600,9680,9600,50
20241218,124000,374281810,9640,9570,9740,9560,335
20241218,123900,371042610,9560,9620,9620,9540,835
20241218,123800,363065610,9630,9630,9630,9630,0
20241218,123700,363065610,9630,9650,9650,9630,20
20241218,123600,362872670,9650,9650,9650,9650,0
20241218,123500,362872670,9650,9650,9650,9650,1
20241218,123400,362863020,9640,9650,9660,9640,10
20241218,123300,362766590,9640,9640,9640,9640,1
20241218,123200,362756950,9630,9700,9770,9630,128
20241218,123100,361509800,9700,9660,9700,9560,470
20241218,123000,356964450,9670,9610,9670,9540,558
20241218,122900,351612280,9620,9620,9620,9620,0
20241218,122800,351612280,9620,9620,9620,9620,26
20241218,122700,351362160,9620,9620,9620,9620,0
20241218,122600,351362160,9620,9640,9660,9610,5
20241218,122500,351313980,9640,9650,9680,9600,63
20241218,122400,350705510,9680,9650,9680,9630,291
20241218,122300,347889230,9680,9580,9680,9580,358
20241218,122200,344426180,9570,9560,9570,9560,10
20241218,122100,344330570,9550,9600,9600,9550,371
20241218,122000,340777500,9590,9610,9620,9590,372
20241218,121900,337209470,9610,9620,9620,9600,8
20241218,121800,337132630,9630,9620,9630,9620,567
20241218,121700,331672430,9630,9630,9630,9630,0
20241218,121600,331672430,9630,9630,9630,9630,9
20241218,121500,331585760,9680,9640,9680,9640,6
20241218,121400,331527790,9680,9680,9680,9680,0
20241218,121300,331527790,9680,9640,9680,9640,74
20241218,121200,330812850,9660,9660,9660,9660,0
20241218,121100,330812850,9660,9640,9660,9640,75
20241218,121000,330089820,9640,9640,9640,9640,9
20241218,120900,330003060,9650,9650,9650,9650,1
20241218,120800,329993410,9660,9600,9660,9600,8
20241218,120700,329916400,9640,9590,9640,9590,11
20241218,120600,329810760,9600,9600,9600,9600,1
20241218,120500,329801160,9600,9600,9600,9600,0
20241218,120400,329801160,9600,9600,9600,9600,10
20241218,120300,329705160,9610,9590,9610,9590,139
20241218,120200,328372070,9590,9610,9610,9590,33
20241218,120100,328055540,9680,9600,9680,9590,106
20241218,120000,327032220,9600,9600,9600,9600,2
20241218,115900,327013020,9600,9600,9600,9600,1
20241218,115800,327003420,9590,9620,9620,9590,211
20241218,115700,324978990,9610,9620,9620,9610,2
20241218,115600,324959760,9610,9610,9610,9610,1
20241218,115500,324950150,9600,9600,9610,9600,8
20241218,115400,324873340,9600,9630,9630,9600,26
20241218,115300,324623590,9630,9630,9630,9630,1
20241218,115200,324613960,9620,9610,9680,9600,200
20241218,115100,322685900,9610,9610,9610,9610,2
20241218,115000,322666680,9610,9620,9620,9610,98
20241218,114900,321724850,9610,9610,9610,9610,7
20241218,114800,321657580,9610,9630,9630,9610,507
20241218,114700,316783390,9630,9640,9640,9630,469
20241218,114600,312266810,9640,9640,9640,9640,9
20241218,114500,312180050,9650,9650,9650,9650,1
20241218,114400,312170400,9650,9640,9650,9640,38
20241218,114300,311803930,9640,9640,9650,9640,56
20241218,114200,311264080,9640,9640,9650,9640,4
20241218,114100,311225510,9640,9650,9650,9630,201
20241218,114000,309287620,9670,9670,9670,9670,103
20241218,113900,308291610,9680,9680,9680,9680,0
20241218,113800,308291610,9680,9680,9690,9680,7
20241218,113700,308223840,9670,9680,9770,9670,16
20241218,113600,308068570,9670,9680,9680,9670,59
20241218,113500,307497880,9670,9670,9670,9670,2
20241218,113400,307478540,9660,9700,9730,9650,20
20241218,113300,307285140,9650,9690,9690,9650,31
20241218,113200,306985520,9680,9730,9730,9680,79
20241218,113100,306216900,9750,9700,9760,9660,74
20241218,113000,305500150,9690,9680,9740,9680,95
20241218,112900,304576630,9690,9710,9780,9670,184
20241218,112800,302784600,9630,9630,9630,9630,9
20241218,112700,302697930,9660,9710,9710,9620,522
20241218,112600,297660770,9710,9710,9710,9710,1
20241218,112500,297651060,9770,9710,9770,9710,11
20241218,112400,297544050,9770,9740,9770,9730,10
20241218,112300,297446510,9780,9780,9780,9780,0
20241218,112200,297446510,9780,9730,9780,9710,17
20241218,112100,297281130,9790,9790,9790,9790,0
20241218,112000,297281130,9790,9790,9790,9790,0
20241218,111900,297281130,9790,9710,9790,9710,17
20241218,111800,297115370,9790,9790,9790,9790,0
20241218,111700,297115370,9790,9730,9790,9730,25
20241218,111600,296871030,9720,9720,9720,9720,11
20241218,111500,296764110,9800,9800,9800,9800,0
20241218,111400,296764110,9800,9750,9800,9740,335
20241218,111300,293483780,9800,9670,9800,9650,149
20241218,111200,292033640,9670,9670,9670,9660,137
20241218,111100,290708860,9670,9680,9680,9660,368
20241218,111000,287150320,9670,9680,9700,9670,233
20241218,110900,284895050,9800,9710,9800,9710,131
20241218,110800,283617750,9710,9690,9710,9690,3
20241218,110700,283588650,9780,9760,9780,9650,547
20241218,110600,278244030,9760,9620,9770,9610,409
20241218,110500,274294080,9630,9670,9690,9630,176
20241218,110400,272595630,9660,9690,9690,9660,140
20241218,110300,271241420,9760,9760,9760,9760,0
20241218,110200,271241420,9760,9720,9760,9720,10
20241218,110100,271144020,9770,9690,9770,9690,12
20241218,110000,271027080,9760,9740,9760,9740,95
20241218,105900,270100000,9700,9700,9700,9700,215
20241218,105800,268014500,9700,9700,9750,9700,25
20241218,105700,267771350,9700,9700,9700,9700,1
20241218,105600,267761650,9770,9770,9770,9770,20
20241218,105500,267566250,9770,9700,9770,9700,31
20241218,105400,267263800,9780,9760,9780,9730,273
20241218,105300,264603760,9800,9800,9800,9800,0
20241218,105200,264603760,9800,9750,9800,9750,14
20241218,105100,264467010,9800,9760,9800,9760,24
20241218,105000,264232020,9800,9800,9800,9800,0
20241218,104900,264232020,9800,9690,9800,9690,360
20241218,104800,260711300,9750,9690,9750,9690,150
20241218,104700,259249100,9740,9740,9740,9700,57
20241218,104600,258695020,9740,9740,9740,9670,183
20241218,104500,256914970,9740,9730,9740,9730,282
20241218,104400,254169090,9730,9670,9730,9670,392
20241218,104300,250358990,9660,9680,9720,9660,232
20241218,104200,248117600,9720,9720,9720,9720,113
20241218,104100,247019240,9720,9720,9720,9720,0
20241218,104000,247019240,9720,9700,9720,9660,92
20241218,103900,246125810,9700,9690,9700,9690,462
20241218,103800,241648630,9690,9690,9690,9690,0
20241218,103700,241648630,9690,9690,9690,9650,17
20241218,103600,241484180,9690,9630,9690,9620,163
20241218,103500,239913900,9690,9690,9690,9690,0
20241218,103400,239913900,9690,9640,9690,9620,232
20241218,103300,237677790,9660,9660,9660,9660,1
20241218,103200,237668130,9650,9640,9650,9640,2
20241218,103100,237648840,9640,9690,9690,9640,71
20241218,103000,236961650,9690,9690,9690,9690,0
20241218,102900,236961650,9690,9660,9690,9660,101
20241218,102800,235984110,9650,9650,9650,9650,32
20241218,102700,235675310,9660,9660,9660,9660,0
20241218,102600,235675310,9660,9660,9660,9660,1
20241218,102500,235665650,9680,9680,9680,9650,46
20241218,102400,235220700,9650,9660,9660,9650,12
20241218,102300,235104890,9700,9700,9700,9700,5
20241218,102200,235056390,9710,9660,9710,9650,216
20241218,102100,232960010,9710,9710,9710,9710,1
20241218,102000,232950300,9650,9670,9670,9650,102
20241218,101900,231965950,9710,9680,9710,9670,254
20241218,101800,229502530,9670,9670,9670,9670,1
20241218,101700,229492860,9670,9670,9670,9670,0
20241218,101600,229492860,9670,9660,9670,9640,235
20241218,101500,227224050,9710,9710,9710,9710,0
20241218,101400,227224050,9710,9690,9710,9690,304
20241218,101300,224275740,9640,9640,9640,9640,10
20241218,101200,224179340,9700,9690,9700,9690,17
20241218,101100,224014510,9680,9680,9680,9680,1
20241218,101000,224004830,9680,9630,9680,9630,13
20241218,100900,223879550,9710,9710,9710,9710,0
20241218,100800,223879550,9710,9710,9710,9710,0
20241218,100700,223879550,9710,9680,9710,9610,430
20241218,100600,219714770,9680,9640,9680,9640,150
20241218,100500,218264530,9600,9630,9630,9600,131
20241218,100400,217005510,9620,9620,9620,9620,11
20241218,100300,216899690,9630,9640,9640,9630,20
20241218,100200,216707080,9640,9640,9640,9640,2
20241218,100100,216687800,9610,9610,9610,9610,10
20241218,100000,216591700,9680,9680,9680,9680,0
20241218,095900,216591700,9680,9680,9680,9680,0
20241218,095800,216591700,9680,9590,9680,9590,161
20241218,095700,215034280,9680,9680,9680,9680,0
20241218,095600,215034280,9680,9630,9680,9630,850
20241218,095500,206832710,9630,9540,9630,9540,162
20241218,095400,205274330,9600,9580,9600,9520,503
20241218,095300,200471220,9570,9570,9570,9570,88
20241218,095200,199629060,9560,9570,9570,9560,11
20241218,095100,199523820,9610,9610,9610,9610,0
20241218,095000,199523820,9610,9640,9650,9600,7
20241218,094900,199456380,9650,9540,9650,9540,125
20241218,094800,198253590,9540,9560,9560,9540,121
20241218,094700,197098930,9570,9640,9650,9560,26
20241218,094600,196848980,9650,9640,9660,9550,86
20241218,094500,196020120,9650,9540,9650,9510,1048
20241218,094400,185962780,9540,9540,9540,9530,375
20241218,094300,182385520,9530,9670,9670,9530,407
20241218,094200,178499510,9670,9670,9670,9670,24
20241218,094100,178267430,9670,9670,9670,9670,1
20241218,094000,178257760,9670,9580,9670,9580,94
20241218,093900,177356440,9680,9590,9690,9570,313
20241218,093800,174357340,9610,9590,9610,9590,102
20241218,093700,173377150,9560,9570,9570,9560,10
20241218,093600,173281500,9690,9670,9690,9660,730
20241218,093500,166213050,9680,9650,9690,9580,510
20241218,093400,161316550,9670,9600,9700,9590,105
20241218,093300,160301000,9700,9650,9700,9650,400
20241218,093200,156431400,9670,9580,9670,9570,13
20241218,093100,156306240,9570,9540,9570,9520,24
20241218,093000,156077320,9530,9620,9620,9510,654
20241218,092900,149847260,9610,9570,9690,9570,238
20241218,092800,147550450,9680,9570,9680,9560,48
20241218,092700,147089820,9580,9610,9610,9550,108
20241218,092600,146057230,9590,9620,9620,9590,79
20241218,092500,145298200,9700,9620,9700,9620,11
20241218,092400,145192300,9700,9680,9700,9680,56
20241218,092300,144649440,9700,9700,9700,9700,0
20241218,092200,144649440,9700,9600,9700,9600,323
20241218,092100,141531410,9600,9580,9640,9580,84
20241218,092000,140725130,9570,9480,9570,9480,684
20241218,091900,134224580,9470,9450,9470,9440,124
20241218,091800,133053860,9440,9500,9510,9400,1323
20241218,091700,120541010,9500,9570,9630,9310,1966
20241218,091600,101990810,9570,9600,9600,9570,316
20241218,091500,98959690,9590,9660,9660,9590,440
20241218,091400,94717470,9660,9660,9670,9660,164
20241218,091300,93133200,9660,9660,9660,9660,199
20241218,091200,91210860,9660,9630,9680,9610,157
20241218,091100,89700490,9650,9760,9760,9610,2051
20241218,091000,69758100,9760,9770,9770,9760,491
20241218,090900,64964560,9820,9770,9820,9770,15
20241218,090800,64817810,9770,9820,9820,9770,135
20241218,090700,63492510,9820,9800,9820,9760,470
20241218,090600,58882400,9790,9760,9800,9760,140
20241218,090500,57513900,9800,9800,9800,9800,30
20241218,090400,57219900,9810,9800,9810,9800,101
20241218,090300,56230090,9820,9810,9820,9730,1435
20241218,090200,42240690,9720,9710,9810,9690,349
20241218,090100,38853850,9710,9810,9840,9680,1033
20241218,090000,28748470,9800,9750,9800,9690,2395