KissMeData/044490/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,192900,460723220,10600,10600,10600,10600,1044
20241218,192800,460723220,10600,10600,10600,10600,0
20241218,192700,460723220,10600,10600,10600,10600,0
20241218,192600,460723220,10600,10600,10600,10600,0
20241218,192500,460723220,10600,10600,10600,10600,0
20241218,192400,460723220,10600,10600,10600,10600,0
20241218,192300,460723220,10600,10600,10600,10600,0
20241218,192200,460723220,10600,10600,10600,10600,0
20241218,192100,460723220,10600,10600,10600,10600,0
20241218,192000,460723220,10600,10600,10600,10600,0
20241218,191900,460723220,10600,10600,10600,10600,0
20241218,191800,460723220,10600,10600,10600,10600,0
20241218,191700,460723220,10600,10600,10600,10600,0
20241218,191600,460723220,10600,10600,10600,10600,0
20241218,191500,460723220,10600,10600,10600,10600,0
20241218,191400,460723220,10600,10600,10600,10600,0
20241218,191300,460723220,10600,10600,10600,10600,0
20241218,191200,460723220,10600,10600,10600,10600,0
20241218,191100,460723220,10600,10600,10600,10600,0
20241218,191000,460723220,10600,10600,10600,10600,0
20241218,190900,460723220,10600,10600,10600,10600,0
20241218,190800,460723220,10600,10600,10600,10600,0
20241218,190700,460723220,10600,10600,10600,10600,0
20241218,190600,460723220,10600,10600,10600,10600,0
20241218,190500,460723220,10600,10600,10600,10600,0
20241218,190400,460723220,10600,10600,10600,10600,0
20241218,190300,460723220,10600,10600,10600,10600,0
20241218,190200,460723220,10600,10600,10600,10600,0
20241218,190100,460723220,10600,10600,10600,10600,0
20241218,190000,460723220,10600,10600,10600,10600,0
20241218,185900,460723220,10600,10600,10600,10600,1044
20241218,185800,460723220,10600,10600,10600,10600,0
20241218,185700,460723220,10600,10600,10600,10600,0
20241218,185600,460723220,10600,10600,10600,10600,0
20241218,185500,460723220,10600,10600,10600,10600,0
20241218,185400,460723220,10600,10600,10600,10600,0
20241218,185300,460723220,10600,10600,10600,10600,0
20241218,185200,460723220,10600,10600,10600,10600,0
20241218,185100,460723220,10600,10600,10600,10600,0
20241218,185000,460723220,10600,10600,10600,10600,0
20241218,184900,460723220,10600,10600,10600,10600,0
20241218,184800,460723220,10600,10600,10600,10600,0
20241218,184700,460723220,10600,10600,10600,10600,0
20241218,184600,460723220,10600,10600,10600,10600,0
20241218,184500,460723220,10600,10600,10600,10600,0
20241218,184400,460723220,10600,10600,10600,10600,0
20241218,184300,460723220,10600,10600,10600,10600,0
20241218,184200,460723220,10600,10600,10600,10600,0
20241218,184100,460723220,10600,10600,10600,10600,0
20241218,184000,460723220,10600,10600,10600,10600,0
20241218,183900,460723220,10600,10600,10600,10600,0
20241218,183800,460723220,10600,10600,10600,10600,0
20241218,183700,460723220,10600,10600,10600,10600,0
20241218,183600,460723220,10600,10600,10600,10600,0
20241218,183500,460723220,10600,10600,10600,10600,0
20241218,183400,460723220,10600,10600,10600,10600,0
20241218,183300,460723220,10600,10600,10600,10600,0
20241218,183200,460723220,10600,10600,10600,10600,0
20241218,183100,460723220,10600,10600,10600,10600,0
20241218,183000,460723220,10600,10600,10600,10600,0
20241218,182900,460723220,10600,10600,10600,10600,1044
20241218,182800,460723220,10600,10600,10600,10600,0
20241218,182700,460723220,10600,10600,10600,10600,0
20241218,182600,460723220,10600,10600,10600,10600,0
20241218,182500,460723220,10600,10600,10600,10600,0
20241218,182400,460723220,10600,10600,10600,10600,0
20241218,182300,460723220,10600,10600,10600,10600,0
20241218,182200,460723220,10600,10600,10600,10600,0
20241218,182100,460723220,10600,10600,10600,10600,0
20241218,182000,460723220,10600,10600,10600,10600,0
20241218,181900,460723220,10600,10600,10600,10600,0
20241218,181800,460723220,10600,10600,10600,10600,0
20241218,181700,460723220,10600,10600,10600,10600,0
20241218,181600,460723220,10600,10600,10600,10600,0
20241218,181500,460723220,10600,10600,10600,10600,0
20241218,181400,460723220,10600,10600,10600,10600,0
20241218,181300,460723220,10600,10600,10600,10600,0
20241218,181200,460723220,10600,10600,10600,10600,0
20241218,181100,460723220,10600,10600,10600,10600,0
20241218,181000,460723220,10600,10600,10600,10600,0
20241218,180900,460723220,10600,10600,10600,10600,0
20241218,180800,460723220,10600,10600,10600,10600,0
20241218,180700,460723220,10600,10600,10600,10600,0
20241218,180600,460723220,10600,10600,10600,10600,0
20241218,180500,460723220,10600,10600,10600,10600,0
20241218,180400,460723220,10600,10600,10600,10600,0
20241218,180300,460723220,10600,10600,10600,10600,0
20241218,180200,460723220,10600,10600,10600,10600,0
20241218,180100,460723220,10600,10600,10600,10600,0
20241218,180000,460723220,10600,10600,10600,10600,0
20241218,175900,460723220,10600,10600,10600,10600,1044
20241218,175800,460723220,10600,10600,10600,10600,0
20241218,175700,460723220,10600,10600,10600,10600,0
20241218,175600,460723220,10600,10600,10600,10600,0
20241218,175500,460723220,10600,10600,10600,10600,0
20241218,175400,460723220,10600,10600,10600,10600,0
20241218,175300,460723220,10600,10600,10600,10600,0
20241218,175200,460723220,10600,10600,10600,10600,0
20241218,175100,460723220,10600,10600,10600,10600,0
20241218,175000,460723220,10600,10600,10600,10600,0
20241218,174900,460723220,10600,10600,10600,10600,0
20241218,174800,460723220,10600,10600,10600,10600,0
20241218,174700,460723220,10600,10600,10600,10600,0
20241218,174600,460723220,10600,10600,10600,10600,0
20241218,174500,460723220,10600,10600,10600,10600,0
20241218,174400,460723220,10600,10600,10600,10600,0
20241218,174300,460723220,10600,10600,10600,10600,0
20241218,174200,460723220,10600,10600,10600,10600,0
20241218,174100,460723220,10600,10600,10600,10600,0
20241218,174000,460723220,10600,10600,10600,10600,0
20241218,173900,460723220,10600,10600,10600,10600,0
20241218,173800,460723220,10600,10600,10600,10600,0
20241218,173700,460723220,10600,10600,10600,10600,0
20241218,173600,460723220,10600,10600,10600,10600,0
20241218,173500,460723220,10600,10600,10600,10600,0
20241218,173400,460723220,10600,10600,10600,10600,0
20241218,173300,460723220,10600,10600,10600,10600,0
20241218,173200,460723220,10600,10600,10600,10600,0
20241218,173100,460723220,10600,10600,10600,10600,0
20241218,173000,460723220,10600,10600,10600,10600,0
20241218,172900,460723220,10600,10600,10600,10600,1044
20241218,172800,460723220,10600,10600,10600,10600,0
20241218,172700,460723220,10600,10600,10600,10600,0
20241218,172600,460723220,10600,10600,10600,10600,0
20241218,172500,460723220,10600,10600,10600,10600,0
20241218,172400,460723220,10600,10600,10600,10600,0
20241218,172300,460723220,10600,10600,10600,10600,0
20241218,172200,460723220,10600,10600,10600,10600,0
20241218,172100,460723220,10600,10600,10600,10600,0
20241218,172000,460723220,10600,10600,10600,10600,0
20241218,171900,460723220,10600,10600,10600,10600,0
20241218,171800,460723220,10600,10600,10600,10600,0
20241218,171700,460723220,10600,10600,10600,10600,0
20241218,171600,460723220,10600,10600,10600,10600,0
20241218,171500,460723220,10600,10600,10600,10600,0
20241218,171400,460723220,10600,10600,10600,10600,0
20241218,171300,460723220,10600,10600,10600,10600,0
20241218,171200,460723220,10600,10600,10600,10600,0
20241218,171100,460723220,10600,10600,10600,10600,0
20241218,171000,460723220,10600,10600,10600,10600,0
20241218,170900,460723220,10600,10600,10600,10600,0
20241218,170800,460723220,10600,10600,10600,10600,0
20241218,170700,460723220,10600,10600,10600,10600,0
20241218,170600,460723220,10600,10600,10600,10600,0
20241218,170500,460723220,10600,10600,10600,10600,0
20241218,170400,460723220,10600,10600,10600,10600,0
20241218,170300,460723220,10600,10600,10600,10600,0
20241218,170200,460723220,10600,10600,10600,10600,0
20241218,170100,460723220,10600,10600,10600,10600,0
20241218,170000,460723220,10600,10600,10600,10600,0
20241218,165900,460723220,10600,10600,10600,10600,1044
20241218,165800,460723220,10600,10600,10600,10600,0
20241218,165700,460723220,10600,10600,10600,10600,0
20241218,165600,460723220,10600,10600,10600,10600,0
20241218,165500,460723220,10600,10600,10600,10600,0
20241218,165400,460723220,10600,10600,10600,10600,0
20241218,165300,460723220,10600,10600,10600,10600,0
20241218,165200,460723220,10600,10600,10600,10600,0
20241218,165100,460723220,10600,10600,10600,10600,0
20241218,165000,460723220,10600,10600,10600,10600,0
20241218,164900,460723220,10600,10600,10600,10600,0
20241218,164800,460723220,10600,10600,10600,10600,0
20241218,164700,460723220,10600,10600,10600,10600,0
20241218,164600,460723220,10600,10600,10600,10600,0
20241218,164500,460723220,10600,10600,10600,10600,0
20241218,164400,460723220,10600,10600,10600,10600,0
20241218,164300,460723220,10600,10600,10600,10600,0
20241218,164200,460723220,10600,10600,10600,10600,0
20241218,164100,460723220,10600,10600,10600,10600,0
20241218,164000,460723220,10600,10600,10600,10600,0
20241218,163900,460723220,10600,10600,10600,10600,0
20241218,163800,460723220,10600,10600,10600,10600,0
20241218,163700,460723220,10600,10600,10600,10600,0
20241218,163600,460723220,10600,10600,10600,10600,0
20241218,163500,460723220,10600,10600,10600,10600,0
20241218,163400,460723220,10600,10600,10600,10600,0
20241218,163300,460723220,10600,10600,10600,10600,0
20241218,163200,460723220,10600,10600,10600,10600,0
20241218,163100,460723220,10600,10600,10600,10600,0
20241218,163000,460723220,10600,10600,10600,10600,0
20241218,162900,460723220,10600,10600,10600,10600,1044
20241218,162800,460723220,10600,10600,10600,10600,0
20241218,162700,460723220,10600,10600,10600,10600,0
20241218,162600,460723220,10600,10600,10600,10600,0
20241218,162500,460723220,10600,10600,10600,10600,0
20241218,162400,460723220,10600,10600,10600,10600,0
20241218,162300,460723220,10600,10600,10600,10600,0
20241218,162200,460723220,10600,10600,10600,10600,0
20241218,162100,460723220,10600,10600,10600,10600,0
20241218,162000,460723220,10600,10600,10600,10600,0
20241218,161900,460723220,10600,10600,10600,10600,0
20241218,161800,460723220,10600,10600,10600,10600,0
20241218,161700,460723220,10600,10600,10600,10600,0
20241218,161600,460723220,10600,10600,10600,10600,0
20241218,161500,460723220,10600,10600,10600,10600,0
20241218,161400,460723220,10600,10600,10600,10600,0
20241218,161300,460723220,10600,10600,10600,10600,0
20241218,161200,460723220,10600,10600,10600,10600,0
20241218,161100,460723220,10600,10600,10600,10600,0
20241218,161000,460723220,10600,10600,10600,10600,0
20241218,160900,460723220,10600,10600,10600,10600,0
20241218,160800,460723220,10600,10600,10600,10600,0
20241218,160700,460723220,10600,10600,10600,10600,0
20241218,160600,460723220,10600,10600,10600,10600,0
20241218,160500,460723220,10600,10600,10600,10600,0
20241218,160400,460723220,10600,10600,10600,10600,0
20241218,160300,460723220,10600,10600,10600,10600,0
20241218,160200,460723220,10600,10600,10600,10600,0
20241218,160100,460723220,10600,10600,10600,10600,0
20241218,160000,460723220,10600,10600,10600,10600,0
20241218,155900,460723220,10600,10600,10600,10600,1044
20241218,155800,460723220,10600,10600,10600,10600,0
20241218,155700,460723220,10600,10600,10600,10600,0
20241218,155600,460723220,10600,10600,10600,10600,0
20241218,155500,460723220,10600,10600,10600,10600,0
20241218,155400,460723220,10600,10600,10600,10600,0
20241218,155300,460723220,10600,10600,10600,10600,0
20241218,155200,460723220,10600,10600,10600,10600,0
20241218,155100,460723220,10600,10600,10600,10600,0
20241218,155000,460723220,10600,10600,10600,10600,0
20241218,154900,460723220,10600,10600,10600,10600,0
20241218,154800,460723220,10600,10600,10600,10600,0
20241218,154700,460723220,10600,10600,10600,10600,0
20241218,154600,460723220,10600,10600,10600,10600,0
20241218,154500,460723220,10600,10600,10600,10600,0
20241218,154400,460723220,10600,10600,10600,10600,0
20241218,154300,460723220,10600,10600,10600,10600,0
20241218,154200,460723220,10600,10600,10600,10600,0
20241218,154100,460723220,10600,10600,10600,10600,0
20241218,154000,460723220,10600,10600,10600,10600,0
20241218,153900,460723220,10600,10600,10600,10600,0
20241218,153800,460723220,10600,10600,10600,10600,0
20241218,153700,460723220,10600,10600,10600,10600,0
20241218,153600,460723220,10600,10600,10600,10600,0
20241218,153500,460723220,10600,10600,10600,10600,0
20241218,153400,460723220,10600,10600,10600,10600,0
20241218,153300,460723220,10600,10600,10600,10600,0
20241218,153200,460723220,10600,10600,10600,10600,0
20241218,153100,460723220,10600,10600,10600,10600,0
20241218,153000,460723220,10600,10600,10600,10600,1044
20241218,152900,449656820,10650,10650,10650,10650,0
20241218,152800,449656820,10650,10650,10650,10650,0
20241218,152700,449656820,10650,10650,10650,10650,0
20241218,152600,449656820,10650,10650,10650,10650,0
20241218,152500,449656820,10650,10650,10650,10650,0
20241218,152400,449656820,10650,10650,10650,10650,0
20241218,152300,449656820,10650,10650,10650,10650,0
20241218,152200,449656820,10650,10650,10650,10650,0
20241218,152100,449656820,10650,10650,10650,10650,0
20241218,152000,449656820,10650,10650,10650,10650,0
20241218,151900,449656820,10650,10640,10650,10640,191
20241218,151800,447624240,10630,10640,10640,10630,20
20241218,151700,447411460,10640,10640,10640,10640,0
20241218,151600,447411460,10640,10640,10640,10640,212
20241218,151500,445155780,10650,10660,10660,10650,166
20241218,151400,443386970,10650,10650,10650,10650,130
20241218,151300,442002470,10660,10660,10660,10660,139
20241218,151200,440520730,10660,10660,10660,10660,2
20241218,151100,440499410,10650,10650,10660,10650,71
20241218,151000,439742840,10640,10640,10640,10640,0
20241218,150900,439742840,10640,10640,10640,10640,0
20241218,150800,439742840,10640,10640,10640,10640,0
20241218,150700,439742840,10640,10640,10640,10640,0
20241218,150600,439742840,10640,10630,10640,10630,208
20241218,150500,437530750,10630,10630,10630,10630,0
20241218,150400,437530750,10630,10620,10630,10620,11
20241218,150300,437413830,10610,10640,10640,10600,713
20241218,150200,429842870,10650,10650,10650,10650,1
20241218,150100,429832220,10650,10650,10650,10650,0
20241218,150000,429832220,10650,10650,10650,10650,10
20241218,145900,429725720,10640,10640,10640,10640,6
20241218,145800,429661880,10640,10650,10650,10640,295
20241218,145700,426522720,10650,10650,10650,10650,83
20241218,145600,425638770,10650,10650,10650,10650,118
20241218,145500,424382070,10660,10660,10660,10660,0
20241218,145400,424382070,10660,10660,10660,10660,0
20241218,145300,424382070,10660,10660,10660,10660,20
20241218,145200,424168870,10660,10660,10660,10660,1
20241218,145100,424158210,10660,10660,10660,10660,0
20241218,145000,424158210,10660,10660,10710,10660,471
20241218,144900,419134440,10660,10660,10660,10660,0
20241218,144800,419134440,10660,10660,10660,10660,92
20241218,144700,418153720,10670,10680,10680,10670,431
20241218,144600,413552510,10690,10690,10690,10690,1
20241218,144500,413541820,10710,10710,10710,10710,0
20241218,144400,413541820,10710,10710,10710,10710,1
20241218,144300,413531110,10690,10690,10690,10690,0
20241218,144200,413531110,10690,10700,10710,10690,611
20241218,144100,406990930,10690,10690,10690,10690,13
20241218,144000,406851960,10680,10690,10690,10680,759
20241218,143900,398738810,10680,10680,10680,10680,38
20241218,143800,398332970,10680,10680,10680,10680,6
20241218,143700,398268890,10680,10680,10680,10680,49
20241218,143600,397745570,10670,10670,10670,10670,0
20241218,143500,397745570,10670,10670,10670,10670,0
20241218,143400,397745570,10670,10670,10670,10670,0
20241218,143300,397745570,10670,10670,10670,10670,0
20241218,143200,397745570,10670,10670,10670,10670,171
20241218,143100,395921000,10670,10670,10670,10670,22
20241218,143000,395686260,10660,10660,10660,10660,0
20241218,142900,395686260,10660,10660,10660,10660,108
20241218,142800,394534980,10660,10660,10660,10660,0
20241218,142700,394534980,10660,10660,10660,10660,0
20241218,142600,394534980,10660,10660,10660,10660,61
20241218,142500,393884720,10660,10660,10660,10660,0
20241218,142400,393884720,10660,10660,10660,10660,0
20241218,142300,393884720,10660,10670,10670,10660,208
20241218,142200,391667110,10660,10660,10660,10660,110
20241218,142100,390494510,10640,10640,10640,10640,0
20241218,142000,390494510,10640,10640,10640,10640,0
20241218,141900,390494510,10640,10640,10640,10640,0
20241218,141800,390494510,10640,10640,10640,10640,0
20241218,141700,390494510,10640,10640,10640,10640,21
20241218,141600,390271070,10640,10640,10640,10640,0
20241218,141500,390271070,10640,10640,10640,10640,0
20241218,141400,390271070,10640,10640,10640,10640,0
20241218,141300,390271070,10640,10640,10640,10640,0
20241218,141200,390271070,10640,10640,10640,10640,0
20241218,141100,390271070,10640,10640,10640,10640,0
20241218,141000,390271070,10640,10640,10640,10640,31
20241218,140900,389941230,10640,10640,10640,10640,21
20241218,140800,389717790,10640,10640,10640,10640,0
20241218,140700,389717790,10640,10640,10640,10640,1
20241218,140600,389707150,10610,10610,10610,10610,0
20241218,140500,389707150,10610,10610,10610,10610,0
20241218,140400,389707150,10610,10610,10610,10610,0
20241218,140300,389707150,10610,10610,10610,10610,0
20241218,140200,389707150,10610,10610,10610,10610,276
20241218,140100,386778790,10630,10630,10630,10630,241
20241218,140000,384216960,10640,10640,10640,10640,10
20241218,135900,384110560,10640,10640,10640,10640,18
20241218,135800,383919040,10630,10630,10630,10630,0
20241218,135700,383919040,10630,10640,10640,10630,152
20241218,135600,382303160,10630,10630,10630,10630,0
20241218,135500,382303160,10630,10630,10630,10630,0
20241218,135400,382303160,10630,10630,10630,10630,503
20241218,135300,376956270,10610,10610,10610,10610,0
20241218,135200,376956270,10610,10610,10610,10610,1
20241218,135100,376945660,10630,10630,10630,10630,0
20241218,135000,376945660,10630,10630,10630,10630,13
20241218,134900,376807470,10610,10610,10610,10610,0
20241218,134800,376807470,10610,10610,10610,10610,4
20241218,134700,376765030,10600,10600,10600,10600,0
20241218,134600,376765030,10600,10600,10600,10600,0
20241218,134500,376765030,10600,10600,10600,10600,0
20241218,134400,376765030,10600,10610,10610,10600,139
20241218,134300,375291620,10600,10600,10600,10600,0
20241218,134200,375291620,10600,10600,10600,10600,60
20241218,134100,374655620,10620,10620,10620,10620,0
20241218,134000,374655620,10620,10620,10620,10620,0
20241218,133900,374655620,10620,10620,10620,10620,41
20241218,133800,374220200,10620,10620,10620,10620,31
20241218,133700,373890980,10600,10600,10600,10600,0
20241218,133600,373890980,10600,10600,10600,10600,28
20241218,133500,373594180,10600,10600,10600,10600,0
20241218,133400,373594180,10600,10600,10600,10600,0
20241218,133300,373594180,10600,10600,10600,10600,1
20241218,133200,373583580,10560,10560,10560,10560,49
20241218,133100,373066140,10560,10560,10560,10560,3
20241218,133000,373034460,10560,10560,10560,10560,0
20241218,132900,373034460,10560,10550,10560,10550,145
20241218,132800,371504550,10550,10550,10550,10550,31
20241218,132700,371177500,10550,10550,10550,10550,0
20241218,132600,371177500,10550,10550,10550,10550,0
20241218,132500,371177500,10550,10550,10550,10550,0
20241218,132400,371177500,10550,10550,10550,10550,0
20241218,132300,371177500,10550,10550,10550,10550,0
20241218,132200,371177500,10550,10550,10550,10550,0
20241218,132100,371177500,10550,10550,10550,10550,0
20241218,132000,371177500,10550,10550,10550,10550,0
20241218,131900,371177500,10550,10550,10550,10550,10
20241218,131800,371072000,10550,10550,10550,10550,34
20241218,131700,370713300,10540,10540,10540,10540,0
20241218,131600,370713300,10540,10540,10540,10540,0
20241218,131500,370713300,10540,10540,10540,10540,12
20241218,131400,370586820,10540,10540,10540,10540,0
20241218,131300,370586820,10540,10540,10540,10540,0
20241218,131200,370586820,10540,10540,10540,10540,0
20241218,131100,370586820,10540,10540,10540,10540,0
20241218,131000,370586820,10540,10540,10540,10540,0
20241218,130900,370586820,10540,10540,10540,10540,22
20241218,130800,370354940,10520,10520,10520,10520,0
20241218,130700,370354940,10520,10520,10520,10520,0
20241218,130600,370354940,10520,10520,10520,10520,0
20241218,130500,370354940,10520,10520,10520,10520,0
20241218,130400,370354940,10520,10520,10520,10520,0
20241218,130300,370354940,10520,10520,10520,10520,0
20241218,130200,370354940,10520,10520,10520,10520,0
20241218,130100,370354940,10520,10520,10520,10520,50
20241218,130000,369828940,10520,10520,10520,10520,0
20241218,125900,369828940,10520,10530,10530,10510,1047
20241218,125800,358814520,10530,10530,10530,10530,0
20241218,125700,358814520,10530,10530,10530,10530,0
20241218,125600,358814520,10530,10530,10530,10530,20
20241218,125500,358603920,10530,10530,10530,10530,425
20241218,125400,354128670,10540,10540,10540,10540,0
20241218,125300,354128670,10540,10540,10540,10540,0
20241218,125200,354128670,10540,10540,10540,10540,0
20241218,125100,354128670,10540,10550,10550,10540,196
20241218,125000,352062730,10550,10540,10550,10540,28
20241218,124900,351767410,10560,10560,10560,10560,5
20241218,124800,351714610,10560,10560,10560,10560,0
20241218,124700,351714610,10560,10560,10560,10560,9
20241218,124600,351619570,10560,10560,10560,10550,203
20241218,124500,349477880,10560,10560,10560,10560,0
20241218,124400,349477880,10560,10560,10560,10560,0
20241218,124300,349477880,10560,10560,10570,10560,36
20241218,124200,349097460,10560,10570,10570,10560,660
20241218,124100,342121980,10580,10580,10580,10580,0
20241218,124000,342121980,10580,10580,10580,10580,8
20241218,123900,342037340,10580,10580,10580,10580,526
20241218,123800,336472260,10590,10590,10590,10590,200
20241218,123700,334354260,10590,10590,10590,10590,71
20241218,123600,333602370,10590,10590,10590,10590,431
20241218,123500,329038080,10590,10600,10600,10590,44
20241218,123400,328571720,10600,10600,10600,10600,0
20241218,123300,328571720,10600,10600,10600,10600,0
20241218,123200,328571720,10600,10600,10600,10600,0
20241218,123100,328571720,10600,10600,10600,10600,0
20241218,123000,328571720,10600,10600,10600,10600,8
20241218,122900,328486920,10600,10600,10600,10600,284
20241218,122800,325476520,10600,10600,10600,10600,0
20241218,122700,325476520,10600,10600,10600,10600,0
20241218,122600,325476520,10600,10610,10610,10600,1093
20241218,122500,313887000,10620,10620,10620,10620,27
20241218,122400,313600260,10610,10610,10610,10610,183
20241218,122300,311658630,10610,10610,10610,10610,140
20241218,122200,310173230,10590,10590,10590,10590,0
20241218,122100,310173230,10590,10590,10590,10590,0
20241218,122000,310173230,10590,10590,10590,10590,0
20241218,121900,310173230,10590,10590,10590,10590,0
20241218,121800,310173230,10590,10590,10590,10590,0
20241218,121700,310173230,10590,10590,10590,10590,14
20241218,121600,310024970,10600,10600,10600,10600,0
20241218,121500,310024970,10600,10600,10600,10600,0
20241218,121400,310024970,10600,10600,10600,10600,0
20241218,121300,310024970,10600,10600,10600,10600,0
20241218,121200,310024970,10600,10600,10600,10600,0
20241218,121100,310024970,10600,10600,10600,10600,4
20241218,121000,309982570,10600,10600,10600,10600,0
20241218,120900,309982570,10600,10600,10600,10600,30
20241218,120800,309664570,10620,10620,10620,10620,0
20241218,120700,309664570,10620,10620,10620,10620,0
20241218,120600,309664570,10620,10620,10620,10620,0
20241218,120500,309664570,10620,10620,10620,10620,0
20241218,120400,309664570,10620,10620,10620,10620,0
20241218,120300,309664570,10620,10620,10620,10620,0
20241218,120200,309664570,10620,10620,10620,10620,0
20241218,120100,309664570,10620,10580,10620,10580,203
20241218,120000,307516440,10580,10580,10580,10580,44
20241218,115900,307050920,10590,10600,10600,10590,82
20241218,115800,306182440,10600,10600,10600,10600,0
20241218,115700,306182440,10600,10600,10600,10600,0
20241218,115600,306182440,10600,10600,10600,10600,33
20241218,115500,305832640,10640,10640,10640,10640,0
20241218,115400,305832640,10640,10640,10640,10640,0
20241218,115300,305832640,10640,10640,10640,10640,0
20241218,115200,305832640,10640,10640,10640,10640,0
20241218,115100,305832640,10640,10600,10640,10600,109
20241218,115000,304676860,10590,10590,10590,10590,228
20241218,114900,302262340,10590,10590,10590,10590,0
20241218,114800,302262340,10590,10590,10590,10590,0
20241218,114700,302262340,10590,10590,10590,10590,0
20241218,114600,302262340,10590,10590,10590,10590,0
20241218,114500,302262340,10590,10590,10590,10590,38
20241218,114400,301859920,10590,10590,10590,10590,1
20241218,114300,301849330,10590,10590,10590,10590,22
20241218,114200,301616350,10590,10580,10590,10580,19
20241218,114100,301415210,10580,10580,10580,10580,0
20241218,114000,301415210,10580,10580,10580,10580,0
20241218,113900,301415210,10580,10580,10580,10580,0
20241218,113800,301415210,10580,10580,10580,10580,4
20241218,113700,301372890,10590,10590,10590,10590,22
20241218,113600,301139910,10580,10580,10580,10580,0
20241218,113500,301139910,10580,10580,10580,10580,0
20241218,113400,301139910,10580,10580,10580,10580,0
20241218,113300,301139910,10580,10590,10600,10580,58
20241218,113200,300525820,10580,10580,10580,10580,140
20241218,113100,299044620,10580,10580,10580,10580,0
20241218,113000,299044620,10580,10580,10580,10580,3
20241218,112900,299012880,10580,10580,10580,10580,27
20241218,112800,298727220,10610,10590,10610,10590,700
20241218,112700,291309220,10590,10580,10590,10580,61
20241218,112600,290663740,10570,10570,10570,10570,0
20241218,112500,290663740,10570,10570,10570,10570,0
20241218,112400,290663740,10570,10570,10570,10570,0
20241218,112300,290663740,10570,10580,10580,10570,5
20241218,112200,290610880,10600,10600,10600,10600,0
20241218,112100,290610880,10600,10600,10600,10600,87
20241218,112000,289688680,10600,10600,10600,10600,0
20241218,111900,289688680,10600,10580,10600,10580,117
20241218,111800,288449590,10590,10590,10590,10590,0
20241218,111700,288449590,10590,10590,10590,10590,0
20241218,111600,288449590,10590,10590,10590,10590,0
20241218,111500,288449590,10590,10590,10590,10590,47
20241218,111400,287951860,10590,10590,10590,10590,2
20241218,111300,287930680,10580,10580,10580,10580,54
20241218,111200,287359360,10600,10600,10600,10600,0
20241218,111100,287359360,10600,10600,10600,10600,20
20241218,111000,287147360,10600,10600,10600,10600,0
20241218,110900,287147360,10600,10600,10600,10600,34
20241218,110800,286786960,10580,10580,10580,10580,17
20241218,110700,286607100,10580,10580,10580,10580,87
20241218,110600,285686640,10580,10580,10580,10580,0
20241218,110500,285686640,10580,10580,10580,10580,0
20241218,110400,285686640,10580,10580,10580,10580,200
20241218,110300,283570640,10580,10580,10580,10580,0
20241218,110200,283570640,10580,10580,10580,10580,19
20241218,110100,283369620,10580,10550,10580,10550,35
20241218,110000,282999380,10550,10550,10560,10550,8
20241218,105900,282914970,10540,10540,10540,10540,1
20241218,105800,282904430,10540,10530,10560,10530,262
20241218,105700,280138250,10520,10520,10520,10520,1
20241218,105600,280127730,10520,10530,10530,10520,107
20241218,105500,279002030,10530,10530,10540,10530,246
20241218,105400,276411560,10530,10540,10540,10530,265
20241218,105300,273620500,10540,10550,10560,10530,815
20241218,105200,265025200,10530,10560,10560,10530,413
20241218,105100,260666210,10530,10570,10580,10530,1224
20241218,105000,247753650,10560,10590,10590,10560,179
20241218,104900,245862470,10590,10590,10590,10590,0
20241218,104800,245862470,10590,10600,10600,10590,632
20241218,104700,239163300,10600,10600,10610,10600,125
20241218,104600,237838270,10610,10610,10610,10610,1144
20241218,104500,225700430,10630,10620,10630,10620,331
20241218,104400,222183210,10630,10630,10630,10630,48
20241218,104300,221672970,10630,10630,10630,10630,4
20241218,104200,221630450,10640,10650,10650,10640,544
20241218,104100,215836870,10660,10660,10660,10660,373
20241218,104000,211860690,10670,10680,10680,10670,430
20241218,103900,207271990,10680,10680,10680,10680,93
20241218,103800,206278750,10680,10670,10680,10670,106
20241218,103700,205147710,10670,10670,10670,10670,69
20241218,103600,204411480,10680,10700,10700,10680,265
20241218,103500,201580900,10690,10690,10690,10690,10
20241218,103400,201474000,10680,10700,10700,10680,38
20241218,103300,201067480,10690,10690,10690,10690,0
20241218,103200,201067480,10690,10690,10690,10690,5
20241218,103100,201014030,10700,10700,10700,10700,20
20241218,103000,200800030,10700,10700,10700,10700,0
20241218,102900,200800030,10700,10700,10700,10700,0
20241218,102800,200800030,10700,10700,10700,10700,134
20241218,102700,199366230,10680,10680,10680,10680,0
20241218,102600,199366230,10680,10680,10680,10680,4
20241218,102500,199323510,10700,10690,10700,10690,324
20241218,102400,195856930,10680,10680,10680,10680,0
20241218,102300,195856930,10680,10680,10680,10680,2
20241218,102200,195835570,10670,10670,10670,10670,71
20241218,102100,195078000,10670,10680,10680,10670,13
20241218,102000,194939280,10680,10680,10680,10680,270
20241218,101900,192055680,10680,10680,10680,10680,29
20241218,101800,191745960,10720,10710,10720,10690,155
20241218,101700,190088770,10700,10700,10700,10700,26
20241218,101600,189810570,10730,10730,10730,10730,46
20241218,101500,189316990,10730,10730,10730,10730,47
20241218,101400,188812680,10730,10740,10740,10730,262
20241218,101300,186000800,10750,10750,10750,10750,43
20241218,101200,185538550,10760,10760,10760,10760,0
20241218,101100,185538550,10760,10760,10760,10760,22
20241218,101000,185301830,10760,10760,10760,10750,59
20241218,100900,184667050,10760,10760,10760,10760,2
20241218,100800,184645530,10760,10760,10760,10760,1
20241218,100700,184634770,10750,10750,10750,10750,0
20241218,100600,184634770,10750,10750,10750,10750,4
20241218,100500,184591770,10740,10740,10740,10740,0
20241218,100400,184591770,10740,10740,10740,10740,104
20241218,100300,183474810,10750,10760,10760,10750,101
20241218,100200,182389050,10770,10770,10770,10770,5
20241218,100100,182335200,10770,10760,10770,10760,36
20241218,100000,181947510,10760,10760,10760,10760,4
20241218,095900,181904470,10760,10760,10760,10760,114
20241218,095800,180677830,10750,10760,10760,10750,134
20241218,095700,179237110,10760,10760,10760,10760,3
20241218,095600,179204830,10750,10770,10780,10750,104
20241218,095500,178084390,10760,10760,10760,10760,41
20241218,095400,177643230,10760,10760,10760,10760,3
20241218,095300,177610950,10760,10760,10760,10760,301
20241218,095200,174372190,10760,10780,10790,10760,209
20241218,095100,172121880,10760,10790,10790,10760,121
20241218,095000,170816920,10790,10790,10790,10790,0
20241218,094900,170816920,10790,10790,10790,10790,100
20241218,094800,169737920,10790,10730,10790,10730,227
20241218,094700,167297080,10750,10750,10750,10750,214
20241218,094600,164996580,10750,10770,10770,10750,43
20241218,094500,164534310,10770,10770,10770,10760,8
20241218,094400,164448160,10770,10770,10770,10760,19
20241218,094300,164243620,10780,10780,10780,10780,0
20241218,094200,164243620,10780,10770,10780,10770,17
20241218,094100,164060520,10790,10790,10790,10790,150
20241218,094000,162442020,10770,10770,10770,10770,91
20241218,093900,161461950,10750,10750,10750,10750,691
20241218,093800,154033700,10760,10770,10770,10760,183
20241218,093700,152064510,10790,10790,10790,10790,1
20241218,093600,152053720,10790,10790,10790,10790,62
20241218,093500,151384740,10790,10790,10790,10790,1
20241218,093400,151373950,10750,10760,10790,10750,113
20241218,093300,150154780,10750,10790,10790,10750,665
20241218,093200,142988800,10830,10830,10850,10790,2414
20241218,093100,116831180,10830,10820,10840,10810,2327
20241218,093000,91623720,10810,10780,10810,10780,1141
20241218,092900,79299290,10780,10770,10780,10750,734
20241218,092800,71389180,10770,10770,10770,10770,30
20241218,092700,71066080,10770,10770,10770,10770,38
20241218,092600,70656820,10770,10780,10790,10770,136
20241218,092500,69191450,10770,10770,10770,10770,17
20241218,092400,69008360,10750,10760,10760,10750,14
20241218,092300,68857730,10750,10750,10750,10750,179
20241218,092200,66933480,10750,10710,10750,10700,330
20241218,092100,63395400,10730,10730,10730,10730,0
20241218,092000,63395400,10730,10730,10730,10730,0
20241218,091900,63395400,10730,10740,10740,10730,727
20241218,091800,55593680,10750,10750,10750,10750,67
20241218,091700,54873430,10770,10770,10770,10770,0
20241218,091600,54873430,10770,10750,10770,10750,13
20241218,091500,54733500,10750,10770,10770,10750,1231
20241218,091400,41497840,10770,10790,10800,10770,60
20241218,091300,40851460,10770,10770,10800,10770,445
20241218,091200,36052750,10770,10770,10770,10770,447
20241218,091100,31238560,10770,10770,10770,10740,85
20241218,091000,30323170,10780,10780,10780,10780,166
20241218,090900,28533690,10780,10730,10780,10720,337
20241218,090800,24915450,10650,10650,10700,10650,84
20241218,090700,24020800,10650,10650,10650,10650,10
20241218,090600,23914300,10750,10700,10750,10700,85
20241218,090500,23004350,10700,10640,10700,10630,529
20241218,090400,17352200,10540,10510,10600,10510,53
20241218,090300,16792260,10600,10530,10600,10440,1433
20241218,090200,1737430,10530,10590,10590,10530,13
20241218,090100,1600360,10590,10590,10590,10590,3
20241218,090000,1568590,10590,10600,10600,10590,148