KissMeData/034220/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,191800,7797637140,9460,9460,9460,9460,58073
20241218,191700,7797637140,9460,9460,9460,9460,0
20241218,191600,7797637140,9460,9460,9460,9460,0
20241218,191500,7797637140,9460,9460,9460,9460,0
20241218,191400,7797637140,9460,9460,9460,9460,0
20241218,191300,7797637140,9460,9460,9460,9460,0
20241218,191200,7797637140,9460,9460,9460,9460,0
20241218,191100,7797637140,9460,9460,9460,9460,0
20241218,191000,7797637140,9460,9460,9460,9460,0
20241218,190900,7797637140,9460,9460,9460,9460,0
20241218,190800,7797637140,9460,9460,9460,9460,0
20241218,190700,7797637140,9460,9460,9460,9460,0
20241218,190600,7797637140,9460,9460,9460,9460,0
20241218,190500,7797637140,9460,9460,9460,9460,0
20241218,190400,7797637140,9460,9460,9460,9460,0
20241218,190300,7797637140,9460,9460,9460,9460,0
20241218,190200,7797637140,9460,9460,9460,9460,0
20241218,190100,7797637140,9460,9460,9460,9460,0
20241218,190000,7797637140,9460,9460,9460,9460,0
20241218,185900,7797637140,9460,9460,9460,9460,0
20241218,185800,7797637140,9460,9460,9460,9460,0
20241218,185700,7797637140,9460,9460,9460,9460,0
20241218,185600,7797637140,9460,9460,9460,9460,0
20241218,185500,7797637140,9460,9460,9460,9460,0
20241218,185400,7797637140,9460,9460,9460,9460,0
20241218,185300,7797637140,9460,9460,9460,9460,0
20241218,185200,7797637140,9460,9460,9460,9460,0
20241218,185100,7797637140,9460,9460,9460,9460,0
20241218,185000,7797637140,9460,9460,9460,9460,0
20241218,184900,7797637140,9460,9460,9460,9460,0
20241218,184800,7797637140,9460,9460,9460,9460,58073
20241218,184700,7797637140,9460,9460,9460,9460,0
20241218,184600,7797637140,9460,9460,9460,9460,0
20241218,184500,7797637140,9460,9460,9460,9460,0
20241218,184400,7797637140,9460,9460,9460,9460,0
20241218,184300,7797637140,9460,9460,9460,9460,0
20241218,184200,7797637140,9460,9460,9460,9460,0
20241218,184100,7797637140,9460,9460,9460,9460,0
20241218,184000,7797637140,9460,9460,9460,9460,0
20241218,183900,7797637140,9460,9460,9460,9460,0
20241218,183800,7797637140,9460,9460,9460,9460,0
20241218,183700,7797637140,9460,9460,9460,9460,0
20241218,183600,7797637140,9460,9460,9460,9460,0
20241218,183500,7797637140,9460,9460,9460,9460,0
20241218,183400,7797637140,9460,9460,9460,9460,0
20241218,183300,7797637140,9460,9460,9460,9460,0
20241218,183200,7797637140,9460,9460,9460,9460,0
20241218,183100,7797637140,9460,9460,9460,9460,0
20241218,183000,7797637140,9460,9460,9460,9460,0
20241218,182900,7797637140,9460,9460,9460,9460,0
20241218,182800,7797637140,9460,9460,9460,9460,0
20241218,182700,7797637140,9460,9460,9460,9460,0
20241218,182600,7797637140,9460,9460,9460,9460,0
20241218,182500,7797637140,9460,9460,9460,9460,0
20241218,182400,7797637140,9460,9460,9460,9460,0
20241218,182300,7797637140,9460,9460,9460,9460,0
20241218,182200,7797637140,9460,9460,9460,9460,0
20241218,182100,7797637140,9460,9460,9460,9460,0
20241218,182000,7797637140,9460,9460,9460,9460,0
20241218,181900,7797637140,9460,9460,9460,9460,0
20241218,181800,7797637140,9460,9460,9460,9460,58073
20241218,181700,7797637140,9460,9460,9460,9460,0
20241218,181600,7797637140,9460,9460,9460,9460,0
20241218,181500,7797637140,9460,9460,9460,9460,0
20241218,181400,7797637140,9460,9460,9460,9460,0
20241218,181300,7797637140,9460,9460,9460,9460,0
20241218,181200,7797637140,9460,9460,9460,9460,0
20241218,181100,7797637140,9460,9460,9460,9460,0
20241218,181000,7797637140,9460,9460,9460,9460,0
20241218,180900,7797637140,9460,9460,9460,9460,0
20241218,180800,7797637140,9460,9460,9460,9460,0
20241218,180700,7797637140,9460,9460,9460,9460,0
20241218,180600,7797637140,9460,9460,9460,9460,0
20241218,180500,7797637140,9460,9460,9460,9460,0
20241218,180400,7797637140,9460,9460,9460,9460,0
20241218,180300,7797637140,9460,9460,9460,9460,0
20241218,180200,7797637140,9460,9460,9460,9460,0
20241218,180100,7797637140,9460,9460,9460,9460,0
20241218,180000,7797637140,9460,9460,9460,9460,0
20241218,175900,7797637140,9460,9460,9460,9460,0
20241218,175800,7797637140,9460,9460,9460,9460,0
20241218,175700,7797637140,9460,9460,9460,9460,0
20241218,175600,7797637140,9460,9460,9460,9460,0
20241218,175500,7797637140,9460,9460,9460,9460,0
20241218,175400,7797637140,9460,9460,9460,9460,0
20241218,175300,7797637140,9460,9460,9460,9460,0
20241218,175200,7797637140,9460,9460,9460,9460,0
20241218,175100,7797637140,9460,9460,9460,9460,0
20241218,175000,7797637140,9460,9460,9460,9460,0
20241218,174900,7797637140,9460,9460,9460,9460,0
20241218,174800,7797637140,9460,9460,9460,9460,58073
20241218,174700,7797637140,9460,9460,9460,9460,0
20241218,174600,7797637140,9460,9460,9460,9460,0
20241218,174500,7797637140,9460,9460,9460,9460,0
20241218,174400,7797637140,9460,9460,9460,9460,0
20241218,174300,7797637140,9460,9460,9460,9460,0
20241218,174200,7797637140,9460,9460,9460,9460,0
20241218,174100,7797637140,9460,9460,9460,9460,0
20241218,174000,7797637140,9460,9460,9460,9460,0
20241218,173900,7797637140,9460,9460,9460,9460,0
20241218,173800,7797637140,9460,9460,9460,9460,0
20241218,173700,7797637140,9460,9460,9460,9460,0
20241218,173600,7797637140,9460,9460,9460,9460,0
20241218,173500,7797637140,9460,9460,9460,9460,0
20241218,173400,7797637140,9460,9460,9460,9460,0
20241218,173300,7797637140,9460,9460,9460,9460,0
20241218,173200,7797637140,9460,9460,9460,9460,0
20241218,173100,7797637140,9460,9460,9460,9460,0
20241218,173000,7797637140,9460,9460,9460,9460,0
20241218,172900,7797637140,9460,9460,9460,9460,0
20241218,172800,7797637140,9460,9460,9460,9460,0
20241218,172700,7797637140,9460,9460,9460,9460,0
20241218,172600,7797637140,9460,9460,9460,9460,0
20241218,172500,7797637140,9460,9460,9460,9460,0
20241218,172400,7797637140,9460,9460,9460,9460,0
20241218,172300,7797637140,9460,9460,9460,9460,0
20241218,172200,7797637140,9460,9460,9460,9460,0
20241218,172100,7797637140,9460,9460,9460,9460,0
20241218,172000,7797637140,9460,9460,9460,9460,0
20241218,171900,7797637140,9460,9460,9460,9460,0
20241218,171800,7797637140,9460,9460,9460,9460,58073
20241218,171700,7797637140,9460,9460,9460,9460,0
20241218,171600,7797637140,9460,9460,9460,9460,0
20241218,171500,7797637140,9460,9460,9460,9460,0
20241218,171400,7797637140,9460,9460,9460,9460,0
20241218,171300,7797637140,9460,9460,9460,9460,0
20241218,171200,7797637140,9460,9460,9460,9460,0
20241218,171100,7797637140,9460,9460,9460,9460,0
20241218,171000,7797637140,9460,9460,9460,9460,0
20241218,170900,7797637140,9460,9460,9460,9460,0
20241218,170800,7797637140,9460,9460,9460,9460,0
20241218,170700,7797637140,9460,9460,9460,9460,0
20241218,170600,7797637140,9460,9460,9460,9460,0
20241218,170500,7797637140,9460,9460,9460,9460,0
20241218,170400,7797637140,9460,9460,9460,9460,0
20241218,170300,7797637140,9460,9460,9460,9460,0
20241218,170200,7797637140,9460,9460,9460,9460,0
20241218,170100,7797637140,9460,9460,9460,9460,0
20241218,170000,7797637140,9460,9460,9460,9460,0
20241218,165900,7797637140,9460,9460,9460,9460,0
20241218,165800,7797637140,9460,9460,9460,9460,0
20241218,165700,7797637140,9460,9460,9460,9460,0
20241218,165600,7797637140,9460,9460,9460,9460,0
20241218,165500,7797637140,9460,9460,9460,9460,0
20241218,165400,7797637140,9460,9460,9460,9460,0
20241218,165300,7797637140,9460,9460,9460,9460,0
20241218,165200,7797637140,9460,9460,9460,9460,0
20241218,165100,7797637140,9460,9460,9460,9460,0
20241218,165000,7797637140,9460,9460,9460,9460,0
20241218,164900,7797637140,9460,9460,9460,9460,0
20241218,164800,7797637140,9460,9460,9460,9460,58073
20241218,164700,7797637140,9460,9460,9460,9460,0
20241218,164600,7797637140,9460,9460,9460,9460,0
20241218,164500,7797637140,9460,9460,9460,9460,0
20241218,164400,7797637140,9460,9460,9460,9460,0
20241218,164300,7797637140,9460,9460,9460,9460,0
20241218,164200,7797637140,9460,9460,9460,9460,0
20241218,164100,7797637140,9460,9460,9460,9460,0
20241218,164000,7797637140,9460,9460,9460,9460,0
20241218,163900,7797637140,9460,9460,9460,9460,0
20241218,163800,7797637140,9460,9460,9460,9460,0
20241218,163700,7797637140,9460,9460,9460,9460,0
20241218,163600,7797637140,9460,9460,9460,9460,0
20241218,163500,7797637140,9460,9460,9460,9460,0
20241218,163400,7797637140,9460,9460,9460,9460,0
20241218,163300,7797637140,9460,9460,9460,9460,0
20241218,163200,7797637140,9460,9460,9460,9460,0
20241218,163100,7797637140,9460,9460,9460,9460,0
20241218,163000,7797637140,9460,9460,9460,9460,0
20241218,162900,7797637140,9460,9460,9460,9460,0
20241218,162800,7797637140,9460,9460,9460,9460,0
20241218,162700,7797637140,9460,9460,9460,9460,0
20241218,162600,7797637140,9460,9460,9460,9460,0
20241218,162500,7797637140,9460,9460,9460,9460,0
20241218,162400,7797637140,9460,9460,9460,9460,0
20241218,162300,7797637140,9460,9460,9460,9460,0
20241218,162200,7797637140,9460,9460,9460,9460,0
20241218,162100,7797637140,9460,9460,9460,9460,0
20241218,162000,7797637140,9460,9460,9460,9460,0
20241218,161900,7797637140,9460,9460,9460,9460,0
20241218,161800,7797637140,9460,9460,9460,9460,58073
20241218,161700,7797637140,9460,9460,9460,9460,0
20241218,161600,7797637140,9460,9460,9460,9460,0
20241218,161500,7797637140,9460,9460,9460,9460,0
20241218,161400,7797637140,9460,9460,9460,9460,0
20241218,161300,7797637140,9460,9460,9460,9460,0
20241218,161200,7797637140,9460,9460,9460,9460,0
20241218,161100,7797637140,9460,9460,9460,9460,0
20241218,161000,7797637140,9460,9460,9460,9460,0
20241218,160900,7797637140,9460,9460,9460,9460,0
20241218,160800,7797637140,9460,9460,9460,9460,0
20241218,160700,7797637140,9460,9460,9460,9460,0
20241218,160600,7797637140,9460,9460,9460,9460,0
20241218,160500,7797637140,9460,9460,9460,9460,0
20241218,160400,7797637140,9460,9460,9460,9460,0
20241218,160300,7797637140,9460,9460,9460,9460,0
20241218,160200,7797637140,9460,9460,9460,9460,0
20241218,160100,7797637140,9460,9460,9460,9460,0
20241218,160000,7797637140,9460,9460,9460,9460,0
20241218,155900,7797637140,9460,9460,9460,9460,0
20241218,155800,7797637140,9460,9460,9460,9460,0
20241218,155700,7797637140,9460,9460,9460,9460,0
20241218,155600,7797637140,9460,9460,9460,9460,0
20241218,155500,7797637140,9460,9460,9460,9460,0
20241218,155400,7797637140,9460,9460,9460,9460,0
20241218,155300,7797637140,9460,9460,9460,9460,0
20241218,155200,7797637140,9460,9460,9460,9460,0
20241218,155100,7797637140,9460,9460,9460,9460,0
20241218,155000,7797637140,9460,9460,9460,9460,0
20241218,154900,7797637140,9460,9460,9460,9460,0
20241218,154800,7797637140,9460,9460,9460,9460,58073
20241218,154700,7797637140,9460,9460,9460,9460,0
20241218,154600,7797637140,9460,9460,9460,9460,0
20241218,154500,7797637140,9460,9460,9460,9460,0
20241218,154400,7797637140,9460,9460,9460,9460,0
20241218,154300,7797637140,9460,9460,9460,9460,0
20241218,154200,7797637140,9460,9460,9460,9460,0
20241218,154100,7797637140,9460,9460,9460,9460,0
20241218,154000,7797637140,9460,9460,9460,9460,0
20241218,153900,7797637140,9460,9460,9460,9460,0
20241218,153800,7797637140,9460,9460,9460,9460,0
20241218,153700,7797637140,9460,9460,9460,9460,0
20241218,153600,7797637140,9460,9460,9460,9460,0
20241218,153500,7797637140,9460,9460,9460,9460,0
20241218,153400,7797637140,9460,9460,9460,9460,0
20241218,153300,7797637140,9460,9460,9460,9460,0
20241218,153200,7797637140,9460,9460,9460,9460,0
20241218,153100,7797637140,9460,9460,9460,9460,0
20241218,153000,7797637140,9460,9460,9460,9460,58073
20241218,152900,7248266560,9470,9470,9470,9470,0
20241218,152800,7248266560,9470,9470,9470,9470,0
20241218,152700,7248266560,9470,9470,9470,9470,0
20241218,152600,7248266560,9470,9470,9470,9470,0
20241218,152500,7248266560,9470,9470,9470,9470,0
20241218,152400,7248266560,9470,9470,9470,9470,0
20241218,152300,7248266560,9470,9470,9470,9470,0
20241218,152200,7248266560,9470,9470,9470,9470,0
20241218,152100,7248266560,9470,9470,9470,9470,0
20241218,152000,7248266560,9470,9470,9470,9470,0
20241218,151900,7248266560,9470,9490,9490,9470,1972
20241218,151800,7229567830,9480,9480,9490,9470,1684
20241218,151700,7213607290,9480,9480,9490,9470,4343
20241218,151600,7172423050,9490,9490,9490,9480,2094
20241218,151500,7152551120,9490,9480,9490,9480,3040
20241218,151400,7123710800,9480,9480,9490,9470,2704
20241218,151300,7098077600,9480,9480,9480,9460,2609
20241218,151200,7073357920,9460,9480,9480,9460,2202
20241218,151100,7052501780,9480,9460,9480,9460,1674
20241218,151000,7036651520,9460,9460,9470,9460,2594
20241218,150900,7012094710,9460,9460,9470,9450,3000
20241218,150800,6983699980,9460,9460,9470,9450,1429
20241218,150700,6970182480,9460,9470,9470,9460,2238
20241218,150600,6948988960,9470,9460,9470,9460,1950
20241218,150500,6930528090,9460,9460,9470,9460,2010
20241218,150400,6911495970,9470,9470,9470,9460,1833
20241218,150300,6894141670,9460,9480,9480,9460,3804
20241218,150200,6858131570,9470,9480,9490,9460,2342
20241218,150100,6835939400,9480,9460,9480,9450,3103
20241218,150000,6806549590,9480,9460,9480,9460,6246
20241218,145900,6747371860,9470,9470,9470,9460,5235
20241218,145800,6697816810,9460,9470,9470,9460,2401
20241218,145700,6675084550,9470,9470,9480,9460,3056
20241218,145600,6646131470,9460,9470,9470,9450,3138
20241218,145500,6616425900,9460,9480,9480,9450,5885
20241218,145400,6560706460,9480,9470,9480,9470,3288
20241218,145300,6529552370,9460,9480,9480,9460,2436
20241218,145200,6506464920,9480,9470,9480,9460,1587
20241218,145100,6491437800,9470,9470,9480,9470,3649
20241218,145000,6456846920,9480,9470,9480,9460,3610
20241218,144900,6422636480,9470,9480,9480,9460,2539
20241218,144800,6398574160,9480,9480,9480,9470,3607
20241218,144700,6364382700,9470,9480,9480,9470,2014
20241218,144600,6345291660,9480,9480,9480,9470,2250
20241218,144500,6323965640,9470,9480,9480,9460,2597
20241218,144400,6299365880,9470,9480,9480,9460,3659
20241218,144300,6264695800,9470,9480,9480,9460,1119
20241218,144200,6254094190,9470,9480,9480,9470,3315
20241218,144100,6222670440,9480,9480,9480,9470,1783
20241218,144000,6205780420,9470,9470,9470,9460,2829
20241218,143900,6178995620,9470,9480,9480,9470,2444
20241218,143800,6155832630,9480,9480,9480,9470,2086
20241218,143700,6136059500,9470,9470,9480,9460,3277
20241218,143600,6105012170,9470,9470,9480,9460,2751
20241218,143500,6078958540,9470,9470,9480,9470,2278
20241218,143400,6057367630,9470,9460,9480,9460,8594
20241218,143300,5975966150,9460,9440,9470,9430,22932
20241218,143200,5759272140,9440,9410,9440,9410,3937
20241218,143100,5722157090,9420,9420,9420,9420,1879
20241218,143000,5704456910,9410,9410,9420,9410,4142
20241218,142900,5665455380,9400,9420,9420,9400,637
20241218,142800,5659458740,9410,9420,9420,9410,207
20241218,142700,5657510270,9420,9410,9420,9400,2549
20241218,142600,5633526050,9410,9410,9410,9400,3864
20241218,142500,5597199740,9410,9410,9410,9400,1238
20241218,142400,5585557040,9410,9410,9410,9400,315
20241218,142300,5582593840,9410,9410,9420,9410,1084
20241218,142200,5572387040,9420,9410,9420,9400,2144
20241218,142100,5552209000,9400,9420,9420,9400,1744
20241218,142000,5535792620,9420,9400,9420,9390,2082
20241218,141900,5516219510,9400,9400,9400,9390,645
20241218,141800,5510157310,9400,9400,9410,9390,1316
20241218,141700,5497780320,9400,9410,9410,9400,559
20241218,141600,5492520630,9400,9410,9420,9400,2639
20241218,141500,5467698960,9410,9390,9410,9390,409
20241218,141400,5463851210,9400,9390,9400,9390,1561
20241218,141300,5449183790,9400,9400,9400,9390,1095
20241218,141200,5438894470,9390,9400,9400,9390,252
20241218,141100,5436526130,9400,9390,9400,9390,2251
20241218,141000,5415372800,9390,9400,9400,9390,1783
20241218,140900,5398625330,9400,9400,9410,9400,1940
20241218,140800,5380387260,9410,9410,9410,9400,906
20241218,140700,5371865770,9400,9400,9410,9400,855
20241218,140600,5363823760,9410,9400,9410,9400,595
20241218,140500,5358225290,9400,9400,9410,9400,2360
20241218,140400,5336022700,9410,9410,9410,9410,1170
20241218,140300,5325013000,9410,9420,9420,9410,614
20241218,140200,5319230170,9410,9410,9420,9410,1017
20241218,140100,5309653690,9410,9420,9420,9410,301
20241218,140000,5306818780,9420,9430,9430,9410,723
20241218,135900,5300009760,9420,9430,9430,9420,819
20241218,135800,5292289780,9420,9430,9440,9420,1120
20241218,135700,5281722920,9440,9430,9440,9430,590
20241218,135600,5276156070,9440,9430,9440,9430,715
20241218,135500,5269408570,9440,9430,9440,9430,688
20241218,135400,5262915670,9430,9440,9440,9430,684
20241218,135300,5256460190,9440,9450,9450,9440,676
20241218,135200,5250076150,9450,9440,9450,9430,645
20241218,135100,5243981710,9440,9450,9450,9430,797
20241218,135000,5236456310,9450,9440,9450,9440,455
20241218,134900,5232160670,9440,9430,9450,9430,389
20241218,134800,5228488510,9440,9440,9440,9430,1172
20241218,134700,5217429430,9440,9440,9450,9440,2229
20241218,134600,5196382110,9450,9450,9450,9440,1827
20241218,134500,5179130170,9440,9440,9450,9440,379
20241218,134400,5175549310,9450,9440,9450,9440,2862
20241218,134300,5148528590,9440,9440,9440,9430,1384
20241218,134200,5135464090,9430,9430,9440,9430,1540
20241218,134100,5120931880,9430,9430,9440,9420,3035
20241218,134000,5092288280,9440,9430,9440,9420,3675
20241218,133900,5057630170,9420,9430,9430,9420,1602
20241218,133800,5042537320,9420,9410,9420,9410,1968
20241218,133700,5023999260,9420,9430,9430,9420,924
20241218,133600,5015293400,9430,9440,9440,9410,2875
20241218,133500,4988179340,9440,9430,9440,9430,1009
20241218,133400,4978658470,9430,9440,9440,9430,1042
20241218,133300,4968827290,9430,9440,9440,9430,819
20241218,133200,4961102070,9440,9430,9440,9430,764
20241218,133100,4953892030,9430,9430,9430,9420,3316
20241218,133000,4922623120,9420,9410,9430,9410,3376
20241218,132900,4890826260,9420,9410,9420,9410,573
20241218,132800,4885430830,9410,9410,9410,9400,1685
20241218,132700,4869574990,9410,9410,9410,9410,1023
20241218,132600,4859948560,9400,9410,9410,9400,896
20241218,132500,4851521030,9400,9410,9410,9400,984
20241218,132400,4842262060,9420,9400,9420,9390,990
20241218,132300,4832948950,9390,9400,9400,9390,1763
20241218,132200,4816386410,9400,9400,9410,9390,468
20241218,132100,4811984220,9410,9420,9420,9400,3561
20241218,132000,4778503600,9420,9420,9420,9410,568
20241218,131900,4773154130,9410,9420,9420,9410,923
20241218,131800,4764464130,9410,9410,9420,9410,563
20241218,131700,4759161690,9410,9420,9420,9410,1304
20241218,131600,4746886500,9420,9400,9420,9400,2891
20241218,131500,4719681120,9410,9390,9410,9390,670
20241218,131400,4713379940,9400,9400,9410,9400,470
20241218,131300,4708958950,9400,9400,9400,9400,372
20241218,131200,4705462150,9400,9400,9410,9400,1572
20241218,131100,4690683780,9410,9400,9410,9400,707
20241218,131000,4684031550,9400,9400,9410,9400,593
20241218,130900,4678457310,9400,9400,9400,9390,323
20241218,130800,4675421120,9400,9400,9410,9390,383
20241218,130700,4671819360,9400,9400,9400,9390,1483
20241218,130600,4657879210,9400,9410,9410,9400,658
20241218,130500,4651689420,9400,9410,9410,9400,991
20241218,130400,4642370480,9410,9410,9410,9410,387
20241218,130300,4638728810,9410,9410,9410,9400,803
20241218,130200,4631175900,9400,9410,9410,9400,469
20241218,130100,4626762720,9410,9410,9420,9400,741
20241218,130000,4619793630,9420,9410,9420,9410,879
20241218,125900,4611516560,9420,9400,9420,9400,641
20241218,125800,4605488550,9400,9410,9420,9400,649
20241218,125700,4599378880,9400,9410,9420,9400,345
20241218,125600,4596131560,9410,9410,9420,9410,760
20241218,125500,4588978360,9410,9420,9420,9410,527
20241218,125400,4584014710,9410,9420,9420,9400,1169
20241218,125300,4573019940,9410,9420,9420,9410,804
20241218,125200,4565451230,9430,9420,9430,9420,329
20241218,125100,4562349040,9420,9420,9430,9420,1865
20241218,125000,4544779170,9430,9430,9430,9420,560
20241218,124900,4539499370,9430,9390,9430,9390,894
20241218,124800,4531086040,9390,9420,9420,9390,7991
20241218,124700,4455962980,9420,9420,9430,9420,1391
20241218,124600,4442855190,9420,9410,9420,9410,2418
20241218,124500,4420078180,9420,9420,9430,9420,699
20241218,124400,4413492030,9430,9420,9430,9410,1142
20241218,124300,4402737100,9420,9430,9430,9420,799
20241218,124200,4395205900,9430,9420,9430,9420,593
20241218,124100,4389616800,9420,9420,9420,9410,656
20241218,124000,4383437320,9420,9410,9430,9410,397
20241218,123900,4379698120,9410,9410,9420,9410,1004
20241218,123800,4370245900,9410,9420,9420,9410,714
20241218,123700,4363522490,9410,9420,9420,9410,263
20241218,123600,4361046040,9420,9420,9420,9420,466
20241218,123500,4356656320,9410,9410,9420,9410,1203
20241218,123400,4345331500,9420,9420,9420,9420,457
20241218,123300,4341026560,9420,9410,9420,9410,307
20241218,123200,4338135520,9410,9420,9420,9400,231
20241218,123100,4335960280,9410,9420,9430,9410,1271
20241218,123000,4323991680,9430,9410,9430,9410,302
20241218,122900,4321145740,9420,9420,9430,9420,1909
20241218,122800,4303161190,9430,9420,9430,9420,704
20241218,122700,4296524940,9430,9420,9430,9420,550
20241218,122600,4291339330,9430,9430,9430,9420,607
20241218,122500,4285616820,9420,9420,9430,9420,251
20241218,122400,4283250830,9420,9430,9430,9410,939
20241218,122300,4274408240,9420,9410,9420,9410,357
20241218,122200,4271045340,9410,9420,9430,9410,975
20241218,122100,4261859950,9410,9420,9420,9400,2376
20241218,122000,4239501170,9430,9410,9430,9410,583
20241218,121900,4234010070,9420,9410,9420,9410,606
20241218,121800,4228303030,9410,9410,9420,9400,376
20241218,121700,4224763350,9400,9400,9410,9400,914
20241218,121600,4216170180,9410,9420,9420,9410,1163
20241218,121500,4205224710,9410,9420,9420,9410,796
20241218,121400,4197729770,9410,9420,9420,9410,537
20241218,121300,4192672030,9410,9420,9420,9410,1376
20241218,121200,4179712290,9410,9420,9420,9400,495
20241218,121100,4175054510,9410,9410,9420,9410,531
20241218,121000,4170053130,9410,9410,9420,9410,746
20241218,120900,4163028710,9410,9420,9420,9410,488
20241218,120800,4158435020,9410,9420,9420,9410,1113
20241218,120700,4147960070,9420,9410,9420,9410,723
20241218,120600,4141151540,9410,9420,9420,9410,669
20241218,120500,4134851400,9420,9410,9420,9410,1526
20241218,120400,4120480130,9420,9430,9430,9410,2645
20241218,120300,4095566890,9420,9430,9430,9410,4050
20241218,120200,4057380200,9420,9420,9430,9410,2406
20241218,120100,4034713710,9430,9420,9430,9420,693
20241218,120000,4028181940,9430,9430,9430,9420,556
20241218,115900,4022938870,9430,9430,9440,9430,2334
20241218,115800,4000924660,9440,9440,9440,9430,539
20241218,115700,3995837260,9440,9430,9440,9430,783
20241218,115600,3988451890,9440,9440,9450,9440,3859
20241218,115500,3952021280,9450,9440,9450,9440,676
20241218,115400,3945633800,9440,9440,9450,9440,747
20241218,115300,3938576850,9450,9440,9450,9440,905
20241218,115200,3930031930,9450,9450,9450,9440,1284
20241218,115100,3917902770,9440,9440,9450,9440,640
20241218,115000,3911855590,9450,9450,9460,9450,2625
20241218,114900,3887049240,9440,9440,9450,9440,2070
20241218,114800,3867491860,9450,9440,9450,9440,607
20241218,114700,3861757100,9450,9440,9450,9440,2202
20241218,114600,3840959180,9450,9430,9450,9430,4931
20241218,114500,3794406150,9440,9430,9440,9430,1894
20241218,114400,3776535980,9440,9430,9440,9430,1240
20241218,114300,3764834540,9430,9430,9440,9430,917
20241218,114200,3756182670,9430,9420,9430,9420,2803
20241218,114100,3729753970,9410,9420,9430,9410,830
20241218,114000,3721932550,9420,9420,9420,9410,362
20241218,113900,3718522520,9420,9420,9420,9420,385
20241218,113800,3714895820,9420,9420,9430,9420,487
20241218,113700,3710308260,9410,9420,9420,9410,282
20241218,113600,3707653040,9420,9420,9420,9410,1439
20241218,113500,3694104780,9420,9420,9420,9410,513
20241218,113400,3689273020,9420,9420,9430,9420,842
20241218,113300,3681336280,9420,9420,9430,9420,613
20241218,113200,3675559550,9430,9430,9430,9420,808
20241218,113100,3667942020,9430,9430,9440,9420,766
20241218,113000,3660719840,9430,9430,9440,9430,307
20241218,112900,3657823190,9430,9430,9430,9420,866
20241218,112800,3649661200,9430,9420,9430,9420,517
20241218,112700,3644786470,9430,9420,9430,9420,770
20241218,112600,3637527120,9420,9420,9430,9410,829
20241218,112500,3629716110,9430,9440,9440,9430,588
20241218,112400,3624171250,9440,9440,9450,9430,1472
20241218,112300,3610277290,9440,9440,9450,9440,1179
20241218,112200,3599142970,9440,9430,9450,9420,5429
20241218,112100,3547873840,9430,9420,9440,9410,2531
20241218,112000,3524010710,9420,9430,9430,9420,2486
20241218,111900,3500587690,9430,9430,9430,9420,3809
20241218,111800,3464700010,9420,9430,9430,9420,1333
20241218,111700,3452133230,9430,9430,9430,9420,926
20241218,111600,3443404400,9430,9410,9430,9410,8056
20241218,111500,3367510470,9410,9410,9420,9400,1221
20241218,111400,3356016770,9410,9410,9420,9410,559
20241218,111300,3350754920,9410,9410,9410,9400,2109
20241218,111200,3330915250,9400,9410,9410,9400,607
20241218,111100,3325204150,9410,9410,9420,9400,2835
20241218,111000,3298531080,9420,9410,9420,9410,3915
20241218,110900,3261689070,9400,9410,9410,9400,719
20241218,110800,3254927480,9410,9410,9420,9400,966
20241218,110700,3245837100,9410,9420,9420,9410,970
20241218,110600,3236701210,9420,9410,9420,9400,3414
20241218,110500,3204581190,9410,9400,9410,9390,4109
20241218,110400,3165955350,9400,9400,9400,9390,1043
20241218,110300,3156154420,9400,9400,9400,9390,2443
20241218,110200,3133190750,9390,9390,9400,9390,1132
20241218,110100,3122556140,9400,9390,9400,9390,714
20241218,110000,3115850060,9400,9400,9400,9390,685
20241218,105900,3109411890,9400,9410,9410,9400,1305
20241218,105800,3097143160,9400,9390,9410,9390,10695
20241218,105700,2996586790,9390,9380,9400,9380,9838
20241218,105600,2904266000,9380,9380,9380,9370,1743
20241218,105500,2887929250,9370,9360,9380,9350,10524
20241218,105400,2789321940,9360,9360,9370,9360,1743
20241218,105300,2773007440,9350,9360,9360,9350,2933
20241218,105200,2745559530,9360,9360,9360,9350,1634
20241218,105100,2730271440,9360,9360,9360,9350,515
20241218,105000,2725451140,9350,9360,9360,9350,612
20241218,104900,2719727360,9360,9370,9370,9350,2297
20241218,104800,2698228050,9360,9350,9360,9350,2881
20241218,104700,2671276300,9350,9350,9360,9350,110
20241218,104600,2670247390,9360,9360,9360,9350,603
20241218,104500,2664608140,9360,9360,9360,9350,792
20241218,104400,2657201650,9350,9360,9370,9350,1545
20241218,104300,2642744990,9360,9360,9370,9360,782
20241218,104200,2635425420,9360,9370,9370,9360,313
20241218,104100,2632495190,9370,9370,9370,9360,2149
20241218,104000,2612379940,9370,9380,9380,9360,971
20241218,103900,2603276990,9370,9370,9380,9370,412
20241218,103800,2599416520,9370,9380,9380,9370,103
20241218,103700,2598451360,9370,9370,9370,9370,1457
20241218,103600,2584799270,9370,9370,9380,9360,91
20241218,103500,2583947020,9370,9370,9380,9370,1674
20241218,103400,2568260790,9370,9370,9380,9370,1194
20241218,103300,2557072200,9370,9380,9380,9370,205
20241218,103200,2555150150,9380,9380,9390,9370,3170
20241218,103100,2525423030,9390,9400,9400,9390,2419
20241218,103000,2502708160,9390,9390,9400,9390,684
20241218,102900,2496284850,9390,9390,9400,9390,2619
20241218,102800,2471691840,9400,9390,9400,9390,3959
20241218,102700,2434512090,9390,9400,9400,9390,6249
20241218,102600,2375783640,9390,9400,9400,9390,1964
20241218,102500,2357340020,9400,9390,9400,9390,2080
20241218,102400,2337803500,9400,9380,9400,9370,11139
20241218,102300,2233261360,9380,9370,9380,9370,1101
20241218,102200,2222937160,9370,9380,9380,9370,2555
20241218,102100,2198971570,9370,9370,9380,9370,6603
20241218,102000,2137100700,9360,9360,9370,9360,1326
20241218,101900,2124678850,9370,9360,9370,9360,1758
20241218,101800,2108207470,9360,9360,9360,9350,876
20241218,101700,2100008150,9360,9360,9370,9360,514
20241218,101600,2095197060,9360,9350,9370,9350,2399
20241218,101500,2072745150,9360,9350,9360,9340,2208
20241218,101400,2052120430,9350,9350,9360,9350,1003
20241218,101300,2042742360,9360,9350,9360,9340,3517
20241218,101200,2009828030,9350,9350,9350,9350,223
20241218,101100,2007742980,9350,9360,9360,9350,1079
20241218,101000,1997654110,9350,9350,9350,9350,7158
20241218,100900,1930726810,9350,9340,9350,9340,579
20241218,100800,1925318840,9350,9350,9350,9340,401
20241218,100700,1921573330,9340,9340,9340,9330,1367
20241218,100600,1908808460,9340,9340,9340,9310,7284
20241218,100500,1840937480,9330,9340,9350,9330,5750
20241218,100400,1787264720,9330,9330,9340,9320,3322
20241218,100300,1756287990,9330,9320,9330,9310,341
20241218,100200,1753109960,9320,9340,9340,9320,5085
20241218,100100,1705651310,9340,9330,9340,9330,6214
20241218,100000,1647624510,9330,9330,9340,9330,395
20241218,095900,1643938970,9330,9330,9340,9330,331
20241218,095800,1640850700,9330,9330,9330,9320,9322
20241218,095700,1553881540,9340,9320,9340,9320,616
20241218,095600,1548138760,9330,9320,9330,9320,274
20241218,095500,1545582750,9320,9310,9340,9310,5115
20241218,095400,1497856180,9320,9310,9320,9310,224
20241218,095300,1495768850,9320,9320,9320,9310,1213
20241218,095200,1484470460,9330,9320,9330,9320,629
20241218,095100,1478608170,9320,9320,9330,9320,575
20241218,095000,1473249150,9320,9310,9330,9300,5803
20241218,094900,1419160790,9310,9300,9310,9300,657
20241218,094800,1413050660,9300,9300,9300,9300,3845
20241218,094700,1377292160,9310,9300,9310,9300,449
20241218,094600,1373115660,9300,9310,9310,9300,1579
20241218,094500,1358417560,9320,9310,9320,9310,2332
20241218,094400,1336703370,9310,9310,9310,9300,1029
20241218,094300,1327130710,9300,9290,9300,9290,1985
20241218,094200,1308670270,9290,9300,9300,9290,572
20241218,094100,1303355370,9300,9290,9300,9290,812
20241218,094000,1295809640,9300,9290,9300,9290,786
20241218,093900,1288507480,9300,9280,9300,9280,3516
20241218,093800,1255852160,9290,9290,9290,9280,1141
20241218,093700,1245260290,9290,9300,9300,9290,1264
20241218,093600,1233517690,9290,9310,9310,9290,2188
20241218,093500,1213170170,9310,9320,9330,9310,7135
20241218,093400,1146681480,9320,9320,9320,9310,1406
20241218,093300,1133591290,9320,9330,9330,9310,2669
20241218,093200,1108724470,9320,9340,9340,9320,3629
20241218,093100,1074870050,9340,9330,9340,9320,2343
20241218,093000,1053009520,9330,9330,9330,9320,1515
20241218,092900,1038888700,9330,9320,9330,9320,1185
20241218,092800,1027832940,9330,9330,9340,9330,1668
20241218,092700,1012270240,9340,9340,9350,9330,611
20241218,092600,1006563540,9330,9340,9360,9330,4789
20241218,092500,961819800,9340,9330,9350,9320,3932
20241218,092400,925138480,9330,9340,9340,9330,2420
20241218,092300,902553190,9350,9350,9360,9340,2875
20241218,092200,875688910,9350,9340,9360,9340,3962
20241218,092100,838651690,9350,9310,9350,9310,8271
20241218,092000,761443610,9310,9320,9320,9310,420
20241218,091900,757529870,9320,9320,9330,9310,2779
20241218,091800,731629330,9330,9330,9330,9320,376
20241218,091700,728122950,9320,9330,9330,9320,1798
20241218,091600,711352950,9340,9330,9340,9290,12553
20241218,091500,594437950,9330,9340,9350,9330,2591
20241218,091400,570251290,9340,9330,9350,9330,1446
20241218,091300,556745890,9330,9320,9340,9320,2633
20241218,091200,532183390,9330,9320,9330,9320,1460
20241218,091100,518567200,9320,9310,9330,9310,6106
20241218,091000,461709260,9310,9320,9320,9310,10521
20241218,090900,363687190,9320,9300,9320,9290,2321
20241218,090800,342090510,9290,9300,9300,9280,2453
20241218,090700,319301770,9290,9280,9300,9280,3962
20241218,090600,282474590,9280,9300,9300,9280,2605
20241218,090500,258286680,9290,9260,9300,9260,4762
20241218,090400,214070160,9260,9270,9270,9260,4968
20241218,090300,168033230,9270,9280,9290,9270,3641
20241218,090200,134244180,9280,9290,9290,9270,4413
20241218,090100,93302370,9280,9270,9290,9270,1664
20241218,090000,77855390,9270,9260,9280,9260,7896