KissMeData/234690/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,205100,793946430,10450,10450,10450,10450,1714
20241218,205000,793946430,10450,10450,10450,10450,0
20241218,204900,793946430,10450,10450,10450,10450,0
20241218,204800,793946430,10450,10450,10450,10450,0
20241218,204700,793946430,10450,10450,10450,10450,0
20241218,204600,793946430,10450,10450,10450,10450,0
20241218,204500,793946430,10450,10450,10450,10450,0
20241218,204400,793946430,10450,10450,10450,10450,0
20241218,204300,793946430,10450,10450,10450,10450,0
20241218,204200,793946430,10450,10450,10450,10450,0
20241218,204100,793946430,10450,10450,10450,10450,0
20241218,204000,793946430,10450,10450,10450,10450,0
20241218,203900,793946430,10450,10450,10450,10450,0
20241218,203800,793946430,10450,10450,10450,10450,0
20241218,203700,793946430,10450,10450,10450,10450,0
20241218,203600,793946430,10450,10450,10450,10450,0
20241218,203500,793946430,10450,10450,10450,10450,0
20241218,203400,793946430,10450,10450,10450,10450,0
20241218,203300,793946430,10450,10450,10450,10450,0
20241218,203200,793946430,10450,10450,10450,10450,0
20241218,203100,793946430,10450,10450,10450,10450,0
20241218,203000,793946430,10450,10450,10450,10450,0
20241218,202900,793946430,10450,10450,10450,10450,0
20241218,202800,793946430,10450,10450,10450,10450,0
20241218,202700,793946430,10450,10450,10450,10450,0
20241218,202600,793946430,10450,10450,10450,10450,0
20241218,202500,793946430,10450,10450,10450,10450,0
20241218,202400,793946430,10450,10450,10450,10450,0
20241218,202300,793946430,10450,10450,10450,10450,0
20241218,202200,793946430,10450,10450,10450,10450,0
20241218,202100,793946430,10450,10450,10450,10450,1714
20241218,202000,793946430,10450,10450,10450,10450,0
20241218,201900,793946430,10450,10450,10450,10450,0
20241218,201800,793946430,10450,10450,10450,10450,0
20241218,201700,793946430,10450,10450,10450,10450,0
20241218,201600,793946430,10450,10450,10450,10450,0
20241218,201500,793946430,10450,10450,10450,10450,0
20241218,201400,793946430,10450,10450,10450,10450,0
20241218,201300,793946430,10450,10450,10450,10450,0
20241218,201200,793946430,10450,10450,10450,10450,0
20241218,201100,793946430,10450,10450,10450,10450,0
20241218,201000,793946430,10450,10450,10450,10450,0
20241218,200900,793946430,10450,10450,10450,10450,0
20241218,200800,793946430,10450,10450,10450,10450,0
20241218,200700,793946430,10450,10450,10450,10450,0
20241218,200600,793946430,10450,10450,10450,10450,0
20241218,200500,793946430,10450,10450,10450,10450,0
20241218,200400,793946430,10450,10450,10450,10450,0
20241218,200300,793946430,10450,10450,10450,10450,0
20241218,200200,793946430,10450,10450,10450,10450,0
20241218,200100,793946430,10450,10450,10450,10450,0
20241218,200000,793946430,10450,10450,10450,10450,0
20241218,195900,793946430,10450,10450,10450,10450,0
20241218,195800,793946430,10450,10450,10450,10450,0
20241218,195700,793946430,10450,10450,10450,10450,0
20241218,195600,793946430,10450,10450,10450,10450,0
20241218,195500,793946430,10450,10450,10450,10450,0
20241218,195400,793946430,10450,10450,10450,10450,0
20241218,195300,793946430,10450,10450,10450,10450,0
20241218,195200,793946430,10450,10450,10450,10450,0
20241218,195100,793946430,10450,10450,10450,10450,1714
20241218,195000,793946430,10450,10450,10450,10450,0
20241218,194900,793946430,10450,10450,10450,10450,0
20241218,194800,793946430,10450,10450,10450,10450,0
20241218,194700,793946430,10450,10450,10450,10450,0
20241218,194600,793946430,10450,10450,10450,10450,0
20241218,194500,793946430,10450,10450,10450,10450,0
20241218,194400,793946430,10450,10450,10450,10450,0
20241218,194300,793946430,10450,10450,10450,10450,0
20241218,194200,793946430,10450,10450,10450,10450,0
20241218,194100,793946430,10450,10450,10450,10450,0
20241218,194000,793946430,10450,10450,10450,10450,0
20241218,193900,793946430,10450,10450,10450,10450,0
20241218,193800,793946430,10450,10450,10450,10450,0
20241218,193700,793946430,10450,10450,10450,10450,0
20241218,193600,793946430,10450,10450,10450,10450,0
20241218,193500,793946430,10450,10450,10450,10450,0
20241218,193400,793946430,10450,10450,10450,10450,0
20241218,193300,793946430,10450,10450,10450,10450,0
20241218,193200,793946430,10450,10450,10450,10450,0
20241218,193100,793946430,10450,10450,10450,10450,0
20241218,193000,793946430,10450,10450,10450,10450,0
20241218,192900,793946430,10450,10450,10450,10450,0
20241218,192800,793946430,10450,10450,10450,10450,0
20241218,192700,793946430,10450,10450,10450,10450,0
20241218,192600,793946430,10450,10450,10450,10450,0
20241218,192500,793946430,10450,10450,10450,10450,0
20241218,192400,793946430,10450,10450,10450,10450,0
20241218,192300,793946430,10450,10450,10450,10450,0
20241218,192200,793946430,10450,10450,10450,10450,0
20241218,192100,793946430,10450,10450,10450,10450,1714
20241218,192000,793946430,10450,10450,10450,10450,0
20241218,191900,793946430,10450,10450,10450,10450,0
20241218,191800,793946430,10450,10450,10450,10450,0
20241218,191700,793946430,10450,10450,10450,10450,0
20241218,191600,793946430,10450,10450,10450,10450,0
20241218,191500,793946430,10450,10450,10450,10450,0
20241218,191400,793946430,10450,10450,10450,10450,0
20241218,191300,793946430,10450,10450,10450,10450,0
20241218,191200,793946430,10450,10450,10450,10450,0
20241218,191100,793946430,10450,10450,10450,10450,0
20241218,191000,793946430,10450,10450,10450,10450,0
20241218,190900,793946430,10450,10450,10450,10450,0
20241218,190800,793946430,10450,10450,10450,10450,0
20241218,190700,793946430,10450,10450,10450,10450,0
20241218,190600,793946430,10450,10450,10450,10450,0
20241218,190500,793946430,10450,10450,10450,10450,0
20241218,190400,793946430,10450,10450,10450,10450,0
20241218,190300,793946430,10450,10450,10450,10450,0
20241218,190200,793946430,10450,10450,10450,10450,0
20241218,190100,793946430,10450,10450,10450,10450,0
20241218,190000,793946430,10450,10450,10450,10450,0
20241218,185900,793946430,10450,10450,10450,10450,0
20241218,185800,793946430,10450,10450,10450,10450,0
20241218,185700,793946430,10450,10450,10450,10450,0
20241218,185600,793946430,10450,10450,10450,10450,0
20241218,185500,793946430,10450,10450,10450,10450,0
20241218,185400,793946430,10450,10450,10450,10450,0
20241218,185300,793946430,10450,10450,10450,10450,0
20241218,185200,793946430,10450,10450,10450,10450,0
20241218,185100,793946430,10450,10450,10450,10450,1714
20241218,185000,793946430,10450,10450,10450,10450,0
20241218,184900,793946430,10450,10450,10450,10450,0
20241218,184800,793946430,10450,10450,10450,10450,0
20241218,184700,793946430,10450,10450,10450,10450,0
20241218,184600,793946430,10450,10450,10450,10450,0
20241218,184500,793946430,10450,10450,10450,10450,0
20241218,184400,793946430,10450,10450,10450,10450,0
20241218,184300,793946430,10450,10450,10450,10450,0
20241218,184200,793946430,10450,10450,10450,10450,0
20241218,184100,793946430,10450,10450,10450,10450,0
20241218,184000,793946430,10450,10450,10450,10450,0
20241218,183900,793946430,10450,10450,10450,10450,0
20241218,183800,793946430,10450,10450,10450,10450,0
20241218,183700,793946430,10450,10450,10450,10450,0
20241218,183600,793946430,10450,10450,10450,10450,0
20241218,183500,793946430,10450,10450,10450,10450,0
20241218,183400,793946430,10450,10450,10450,10450,0
20241218,183300,793946430,10450,10450,10450,10450,0
20241218,183200,793946430,10450,10450,10450,10450,0
20241218,183100,793946430,10450,10450,10450,10450,0
20241218,183000,793946430,10450,10450,10450,10450,0
20241218,182900,793946430,10450,10450,10450,10450,0
20241218,182800,793946430,10450,10450,10450,10450,0
20241218,182700,793946430,10450,10450,10450,10450,0
20241218,182600,793946430,10450,10450,10450,10450,0
20241218,182500,793946430,10450,10450,10450,10450,0
20241218,182400,793946430,10450,10450,10450,10450,0
20241218,182300,793946430,10450,10450,10450,10450,0
20241218,182200,793946430,10450,10450,10450,10450,0
20241218,182100,793946430,10450,10450,10450,10450,1714
20241218,182000,793946430,10450,10450,10450,10450,0
20241218,181900,793946430,10450,10450,10450,10450,0
20241218,181800,793946430,10450,10450,10450,10450,0
20241218,181700,793946430,10450,10450,10450,10450,0
20241218,181600,793946430,10450,10450,10450,10450,0
20241218,181500,793946430,10450,10450,10450,10450,0
20241218,181400,793946430,10450,10450,10450,10450,0
20241218,181300,793946430,10450,10450,10450,10450,0
20241218,181200,793946430,10450,10450,10450,10450,0
20241218,181100,793946430,10450,10450,10450,10450,0
20241218,181000,793946430,10450,10450,10450,10450,0
20241218,180900,793946430,10450,10450,10450,10450,0
20241218,180800,793946430,10450,10450,10450,10450,0
20241218,180700,793946430,10450,10450,10450,10450,0
20241218,180600,793946430,10450,10450,10450,10450,0
20241218,180500,793946430,10450,10450,10450,10450,0
20241218,180400,793946430,10450,10450,10450,10450,0
20241218,180300,793946430,10450,10450,10450,10450,0
20241218,180200,793946430,10450,10450,10450,10450,0
20241218,180100,793946430,10450,10450,10450,10450,0
20241218,180000,793946430,10450,10450,10450,10450,0
20241218,175900,793946430,10450,10450,10450,10450,0
20241218,175800,793946430,10450,10450,10450,10450,0
20241218,175700,793946430,10450,10450,10450,10450,0
20241218,175600,793946430,10450,10450,10450,10450,0
20241218,175500,793946430,10450,10450,10450,10450,0
20241218,175400,793946430,10450,10450,10450,10450,0
20241218,175300,793946430,10450,10450,10450,10450,0
20241218,175200,793946430,10450,10450,10450,10450,0
20241218,175100,793946430,10450,10450,10450,10450,1714
20241218,175000,793946430,10450,10450,10450,10450,0
20241218,174900,793946430,10450,10450,10450,10450,0
20241218,174800,793946430,10450,10450,10450,10450,0
20241218,174700,793946430,10450,10450,10450,10450,0
20241218,174600,793946430,10450,10450,10450,10450,0
20241218,174500,793946430,10450,10450,10450,10450,0
20241218,174400,793946430,10450,10450,10450,10450,0
20241218,174300,793946430,10450,10450,10450,10450,0
20241218,174200,793946430,10450,10450,10450,10450,0
20241218,174100,793946430,10450,10450,10450,10450,0
20241218,174000,793946430,10450,10450,10450,10450,0
20241218,173900,793946430,10450,10450,10450,10450,0
20241218,173800,793946430,10450,10450,10450,10450,0
20241218,173700,793946430,10450,10450,10450,10450,0
20241218,173600,793946430,10450,10450,10450,10450,0
20241218,173500,793946430,10450,10450,10450,10450,0
20241218,173400,793946430,10450,10450,10450,10450,0
20241218,173300,793946430,10450,10450,10450,10450,0
20241218,173200,793946430,10450,10450,10450,10450,0
20241218,173100,793946430,10450,10450,10450,10450,0
20241218,173000,793946430,10450,10450,10450,10450,0
20241218,172900,793946430,10450,10450,10450,10450,0
20241218,172800,793946430,10450,10450,10450,10450,0
20241218,172700,793946430,10450,10450,10450,10450,0
20241218,172600,793946430,10450,10450,10450,10450,0
20241218,172500,793946430,10450,10450,10450,10450,0
20241218,172400,793946430,10450,10450,10450,10450,0
20241218,172300,793946430,10450,10450,10450,10450,0
20241218,172200,793946430,10450,10450,10450,10450,0
20241218,172100,793946430,10450,10450,10450,10450,1714
20241218,172000,793946430,10450,10450,10450,10450,0
20241218,171900,793946430,10450,10450,10450,10450,0
20241218,171800,793946430,10450,10450,10450,10450,0
20241218,171700,793946430,10450,10450,10450,10450,0
20241218,171600,793946430,10450,10450,10450,10450,0
20241218,171500,793946430,10450,10450,10450,10450,0
20241218,171400,793946430,10450,10450,10450,10450,0
20241218,171300,793946430,10450,10450,10450,10450,0
20241218,171200,793946430,10450,10450,10450,10450,0
20241218,171100,793946430,10450,10450,10450,10450,0
20241218,171000,793946430,10450,10450,10450,10450,0
20241218,170900,793946430,10450,10450,10450,10450,0
20241218,170800,793946430,10450,10450,10450,10450,0
20241218,170700,793946430,10450,10450,10450,10450,0
20241218,170600,793946430,10450,10450,10450,10450,0
20241218,170500,793946430,10450,10450,10450,10450,0
20241218,170400,793946430,10450,10450,10450,10450,0
20241218,170300,793946430,10450,10450,10450,10450,0
20241218,170200,793946430,10450,10450,10450,10450,0
20241218,170100,793946430,10450,10450,10450,10450,0
20241218,170000,793946430,10450,10450,10450,10450,0
20241218,165900,793946430,10450,10450,10450,10450,0
20241218,165800,793946430,10450,10450,10450,10450,0
20241218,165700,793946430,10450,10450,10450,10450,0
20241218,165600,793946430,10450,10450,10450,10450,0
20241218,165500,793946430,10450,10450,10450,10450,0
20241218,165400,793946430,10450,10450,10450,10450,0
20241218,165300,793946430,10450,10450,10450,10450,0
20241218,165200,793946430,10450,10450,10450,10450,0
20241218,165100,793946430,10450,10450,10450,10450,1714
20241218,165000,793946430,10450,10450,10450,10450,0
20241218,164900,793946430,10450,10450,10450,10450,0
20241218,164800,793946430,10450,10450,10450,10450,0
20241218,164700,793946430,10450,10450,10450,10450,0
20241218,164600,793946430,10450,10450,10450,10450,0
20241218,164500,793946430,10450,10450,10450,10450,0
20241218,164400,793946430,10450,10450,10450,10450,0
20241218,164300,793946430,10450,10450,10450,10450,0
20241218,164200,793946430,10450,10450,10450,10450,0
20241218,164100,793946430,10450,10450,10450,10450,0
20241218,164000,793946430,10450,10450,10450,10450,0
20241218,163900,793946430,10450,10450,10450,10450,0
20241218,163800,793946430,10450,10450,10450,10450,0
20241218,163700,793946430,10450,10450,10450,10450,0
20241218,163600,793946430,10450,10450,10450,10450,0
20241218,163500,793946430,10450,10450,10450,10450,0
20241218,163400,793946430,10450,10450,10450,10450,0
20241218,163300,793946430,10450,10450,10450,10450,0
20241218,163200,793946430,10450,10450,10450,10450,0
20241218,163100,793946430,10450,10450,10450,10450,0
20241218,163000,793946430,10450,10450,10450,10450,0
20241218,162900,793946430,10450,10450,10450,10450,0
20241218,162800,793946430,10450,10450,10450,10450,0
20241218,162700,793946430,10450,10450,10450,10450,0
20241218,162600,793946430,10450,10450,10450,10450,0
20241218,162500,793946430,10450,10450,10450,10450,0
20241218,162400,793946430,10450,10450,10450,10450,0
20241218,162300,793946430,10450,10450,10450,10450,0
20241218,162200,793946430,10450,10450,10450,10450,0
20241218,162100,793946430,10450,10450,10450,10450,1714
20241218,162000,793946430,10450,10450,10450,10450,0
20241218,161900,793946430,10450,10450,10450,10450,0
20241218,161800,793946430,10450,10450,10450,10450,0
20241218,161700,793946430,10450,10450,10450,10450,0
20241218,161600,793946430,10450,10450,10450,10450,0
20241218,161500,793946430,10450,10450,10450,10450,0
20241218,161400,793946430,10450,10450,10450,10450,0
20241218,161300,793946430,10450,10450,10450,10450,0
20241218,161200,793946430,10450,10450,10450,10450,0
20241218,161100,793946430,10450,10450,10450,10450,0
20241218,161000,793946430,10450,10450,10450,10450,0
20241218,160900,793946430,10450,10450,10450,10450,0
20241218,160800,793946430,10450,10450,10450,10450,0
20241218,160700,793946430,10450,10450,10450,10450,0
20241218,160600,793946430,10450,10450,10450,10450,0
20241218,160500,793946430,10450,10450,10450,10450,0
20241218,160400,793946430,10450,10450,10450,10450,0
20241218,160300,793946430,10450,10450,10450,10450,0
20241218,160200,793946430,10450,10450,10450,10450,0
20241218,160100,793946430,10450,10450,10450,10450,0
20241218,160000,793946430,10450,10450,10450,10450,0
20241218,155900,793946430,10450,10450,10450,10450,0
20241218,155800,793946430,10450,10450,10450,10450,0
20241218,155700,793946430,10450,10450,10450,10450,0
20241218,155600,793946430,10450,10450,10450,10450,0
20241218,155500,793946430,10450,10450,10450,10450,0
20241218,155400,793946430,10450,10450,10450,10450,0
20241218,155300,793946430,10450,10450,10450,10450,0
20241218,155200,793946430,10450,10450,10450,10450,0
20241218,155100,793946430,10450,10450,10450,10450,1714
20241218,155000,793946430,10450,10450,10450,10450,0
20241218,154900,793946430,10450,10450,10450,10450,0
20241218,154800,793946430,10450,10450,10450,10450,0
20241218,154700,793946430,10450,10450,10450,10450,0
20241218,154600,793946430,10450,10450,10450,10450,0
20241218,154500,793946430,10450,10450,10450,10450,0
20241218,154400,793946430,10450,10450,10450,10450,0
20241218,154300,793946430,10450,10450,10450,10450,0
20241218,154200,793946430,10450,10450,10450,10450,0
20241218,154100,793946430,10450,10450,10450,10450,0
20241218,154000,793946430,10450,10450,10450,10450,0
20241218,153900,793946430,10450,10450,10450,10450,0
20241218,153800,793946430,10450,10450,10450,10450,0
20241218,153700,793946430,10450,10450,10450,10450,0
20241218,153600,793946430,10450,10450,10450,10450,0
20241218,153500,793946430,10450,10450,10450,10450,0
20241218,153400,793946430,10450,10450,10450,10450,0
20241218,153300,793946430,10450,10450,10450,10450,0
20241218,153200,793946430,10450,10450,10450,10450,0
20241218,153100,793946430,10450,10450,10450,10450,0
20241218,153000,793946430,10450,10450,10450,10450,1714
20241218,152900,776035130,10420,10420,10420,10420,0
20241218,152800,776035130,10420,10420,10420,10420,0
20241218,152700,776035130,10420,10420,10420,10420,0
20241218,152600,776035130,10420,10420,10420,10420,0
20241218,152500,776035130,10420,10420,10420,10420,0
20241218,152400,776035130,10420,10420,10420,10420,0
20241218,152300,776035130,10420,10420,10420,10420,0
20241218,152200,776035130,10420,10420,10420,10420,0
20241218,152100,776035130,10420,10420,10420,10420,0
20241218,152000,776035130,10420,10420,10420,10420,0
20241218,151900,776035130,10420,10430,10430,10420,201
20241218,151800,773938710,10430,10430,10430,10430,0
20241218,151700,773938710,10430,10440,10440,10430,97
20241218,151600,772926990,10460,10460,10460,10460,1
20241218,151500,772916530,10440,10440,10440,10440,0
20241218,151400,772916530,10440,10450,10450,10440,21
20241218,151300,772697190,10440,10460,10460,10440,688
20241218,151200,765514330,10450,10490,10490,10450,114
20241218,151100,764318590,10490,10450,10490,10450,405
20241218,151000,760078100,10450,10450,10450,10450,101
20241218,150900,759022650,10500,10500,10500,10500,144
20241218,150800,757510650,10500,10500,10500,10500,100
20241218,150700,756460650,10510,10510,10510,10510,371
20241218,150600,752561440,10510,10510,10510,10510,0
20241218,150500,752561440,10510,10490,10510,10490,895
20241218,150400,743165660,10490,10490,10490,10490,374
20241218,150300,739242400,10440,10440,10440,10440,57
20241218,150200,738647320,10490,10490,10490,10490,1
20241218,150100,738636830,10480,10470,10490,10470,877
20241218,150000,729448280,10470,10470,10470,10470,0
20241218,145900,729448280,10470,10470,10470,10470,53
20241218,145800,728893370,10470,10450,10470,10450,676
20241218,145700,721818970,10420,10420,10420,10420,2
20241218,145600,721798130,10410,10420,10420,10410,35
20241218,145500,721433730,10470,10470,10470,10470,374
20241218,145400,717517950,10480,10480,10480,10480,0
20241218,145300,717517950,10480,10480,10480,10480,150
20241218,145200,715945950,10480,10460,10480,10460,438
20241218,145100,711358470,10470,10470,10470,10470,0
20241218,145000,711358470,10470,10470,10470,10470,0
20241218,144900,711358470,10470,10470,10470,10470,385
20241218,144800,707327520,10470,10470,10470,10470,0
20241218,144700,707327520,10470,10470,10470,10470,0
20241218,144600,707327520,10470,10440,10470,10440,378
20241218,144500,703372970,10410,10410,10410,10410,5
20241218,144400,703320920,10470,10470,10470,10470,0
20241218,144300,703320920,10470,10460,10470,10460,375
20241218,144200,699394980,10470,10470,10470,10470,0
20241218,144100,699394980,10470,10470,10470,10470,0
20241218,144000,699394980,10470,10460,10470,10460,378
20241218,143900,695438940,10460,10460,10460,10460,119
20241218,143800,694194200,10480,10480,10480,10480,0
20241218,143700,694194200,10480,10480,10480,10480,376
20241218,143600,690253720,10400,10400,10400,10400,0
20241218,143500,690253720,10400,10400,10400,10400,1
20241218,143400,690243320,10480,10470,10480,10470,378
20241218,143300,686282770,10480,10480,10480,10480,0
20241218,143200,686282770,10480,10480,10480,10480,0
20241218,143100,686282770,10480,10480,10480,10480,376
20241218,143000,682342290,10470,10460,10480,10460,4423
20241218,142900,636038140,10450,10440,10450,10440,1481
20241218,142800,620562690,10450,10440,10450,10440,379
20241218,142700,616604140,10380,10380,10380,10380,0
20241218,142600,616604140,10380,10380,10380,10380,10
20241218,142500,616500340,10450,10440,10450,10440,376
20241218,142400,612572630,10400,10400,10400,10400,10
20241218,142300,612468630,10440,10440,10440,10440,0
20241218,142200,612468630,10440,10440,10440,10440,379
20241218,142100,608511870,10360,10360,10360,10360,50
20241218,142000,607993870,10440,10440,10440,10440,0
20241218,141900,607993870,10440,10420,10440,10420,376
20241218,141800,604069370,10400,10400,10400,10400,0
20241218,141700,604069370,10400,10400,10400,10400,4
20241218,141600,604027770,10420,10370,10420,10370,390
20241218,141500,599966190,10440,10440,10440,10440,70
20241218,141400,599235390,10450,10450,10450,10450,0
20241218,141300,599235390,10450,10440,10450,10440,376
20241218,141200,595308060,10440,10440,10440,10440,5
20241218,141100,595255860,10380,10380,10380,10380,13
20241218,141000,595120920,10450,10430,10450,10430,379
20241218,140900,591161810,10420,10420,10420,10420,0
20241218,140800,591161810,10420,10420,10420,10420,0
20241218,140700,591161810,10420,10410,10430,10410,526
20241218,140600,585679330,10420,10420,10420,10420,0
20241218,140500,585679330,10420,10420,10420,10420,150
20241218,140400,584116330,10430,10420,10430,10420,390
20241218,140300,580050220,10350,10350,10350,10350,2
20241218,140200,580029520,10420,10420,10420,10420,1
20241218,140100,580019100,10420,10420,10420,10420,377
20241218,140000,576090760,10420,10420,10420,10420,0
20241218,135900,576090760,10420,10420,10420,10420,0
20241218,135800,576090760,10420,10400,10420,10400,380
20241218,135700,572134130,10400,10400,10400,10400,0
20241218,135600,572134130,10400,10400,10400,10400,0
20241218,135500,572134130,10400,10400,10400,10400,377
20241218,135400,568213330,10400,10400,10400,10400,0
20241218,135300,568213330,10400,10390,10400,10390,100
20241218,135200,567173730,10400,10390,10400,10390,380
20241218,135100,563224130,10400,10400,10400,10400,0
20241218,135000,563224130,10400,10400,10400,10400,0
20241218,134900,563224130,10400,10390,10400,10330,384
20241218,134800,559233680,10330,10330,10330,10330,0
20241218,134700,559233680,10330,10330,10330,10330,1
20241218,134600,559223350,10400,10390,10400,10390,382
20241218,134500,555253450,10400,10400,10400,10400,0
20241218,134400,555253450,10400,10400,10400,10400,0
20241218,134300,555253450,10400,10370,10400,10370,379
20241218,134200,551316040,10310,10310,10310,10310,58
20241218,134100,550718060,10380,10380,10380,10380,0
20241218,134000,550718060,10380,10370,10400,10370,382
20241218,133900,546754310,10380,10380,10380,10380,0
20241218,133800,546754310,10380,10380,10380,10380,0
20241218,133700,546754310,10380,10380,10380,10380,379
20241218,133600,542820290,10400,10400,10400,10400,0
20241218,133500,542820290,10400,10400,10400,10400,0
20241218,133400,542820290,10400,10340,10400,10340,382
20241218,133300,538861290,10350,10350,10350,10350,0
20241218,133200,538861290,10350,10350,10350,10350,0
20241218,133100,538861290,10350,10330,10350,10330,379
20241218,133000,534940360,10340,10340,10340,10340,0
20241218,132900,534940360,10340,10340,10340,10340,0
20241218,132800,534940360,10340,10320,10340,10320,382
20241218,132700,530993820,10230,10230,10230,10230,0
20241218,132600,530993820,10230,10230,10230,10230,61
20241218,132500,530369790,10320,10320,10320,10320,379
20241218,132400,526458510,10330,10330,10330,10330,0
20241218,132300,526458510,10330,10330,10330,10330,0
20241218,132200,526458510,10330,10310,10330,10310,382
20241218,132100,522516610,10310,10310,10310,10310,3
20241218,132000,522485680,10310,10310,10310,10310,0
20241218,131900,522485680,10310,10280,10310,10280,379
20241218,131800,518581040,10280,10280,10280,10280,0
20241218,131700,518581040,10280,10280,10280,10280,0
20241218,131600,518581040,10280,10260,10290,10260,382
20241218,131500,514654260,10260,10260,10260,10260,0
20241218,131400,514654260,10260,10260,10260,10260,0
20241218,131300,514654260,10260,10240,10260,10240,379
20241218,131200,510769950,10240,10240,10240,10240,0
20241218,131100,510769950,10240,10240,10240,10240,0
20241218,131000,510769950,10240,10220,10240,10220,9
20241218,130900,510677820,10210,10210,10210,10210,1
20241218,130800,510667610,10250,10250,10250,10250,10
20241218,130700,510565110,10250,10260,10260,10250,9
20241218,130600,510472790,10260,10260,10260,10260,3
20241218,130500,510442010,10270,10270,10270,10270,0
20241218,130400,510442010,10270,10270,10270,10270,9
20241218,130300,510349580,10250,10250,10250,10250,0
20241218,130200,510349580,10250,10250,10250,10250,0
20241218,130100,510349580,10250,10250,10250,10250,7
20241218,130000,510277830,10250,10250,10250,10250,0
20241218,125900,510277830,10250,10250,10250,10250,0
20241218,125800,510277830,10250,10250,10250,10250,10
20241218,125700,510175330,10190,10200,10200,10190,389
20241218,125600,506210710,10200,10210,10210,10200,1515
20241218,125500,490752560,10210,10270,10270,10210,527
20241218,125400,485366450,10220,10240,10240,10220,2000
20241218,125300,464912540,10240,10240,10240,10240,3
20241218,125200,464881820,10280,10270,10280,10270,11
20241218,125100,464768760,10300,10300,10300,10300,0
20241218,125000,464768760,10300,10300,10300,10300,0
20241218,124900,464768760,10300,10300,10300,10300,9
20241218,124800,464676060,10240,10240,10240,10240,101
20241218,124700,463641820,10300,10300,10300,10300,1
20241218,124600,463631520,10300,10230,10300,10230,13
20241218,124500,463497740,10230,10250,10250,10230,250
20241218,124400,460938040,10250,10310,10310,10250,639
20241218,124300,454378070,10280,10310,10310,10280,298
20241218,124200,451314330,10280,10280,10280,10280,30
20241218,124100,451005930,10310,10310,10310,10310,10
20241218,124000,450902830,10310,10310,10310,10310,11
20241218,123900,450789420,10310,10310,10310,10310,0
20241218,123800,450789420,10310,10310,10310,10310,0
20241218,123700,450789420,10310,10310,10310,10310,10
20241218,123600,450686320,10310,10310,10310,10310,0
20241218,123500,450686320,10310,10310,10310,10310,500
20241218,123400,445531320,10310,10310,10310,10310,13
20241218,123300,445397290,10300,10300,10300,10300,0
20241218,123200,445397290,10300,10300,10300,10300,0
20241218,123100,445397290,10300,10300,10300,10300,10
20241218,123000,445294290,10310,10310,10310,10310,0
20241218,122900,445294290,10310,10310,10310,10310,1
20241218,122800,445283980,10280,10310,10310,10280,13
20241218,122700,445150010,10310,10310,10310,10310,0
20241218,122600,445150010,10310,10310,10310,10310,0
20241218,122500,445150010,10310,10310,10310,10270,410
20241218,122400,440938910,10270,10270,10270,10270,1
20241218,122300,440928640,10310,10310,10310,10310,0
20241218,122200,440928640,10310,10310,10310,10310,11
20241218,122100,440815230,10270,10270,10270,10270,0
20241218,122000,440815230,10270,10270,10270,10270,10
20241218,121900,440712530,10310,10310,10310,10310,15
20241218,121800,440557880,10310,10310,10310,10310,0
20241218,121700,440557880,10310,10310,10310,10310,0
20241218,121600,440557880,10310,10290,10310,10290,11
20241218,121500,440444570,10280,10280,10280,10280,0
20241218,121400,440444570,10280,10280,10280,10280,0
20241218,121300,440444570,10280,10280,10280,10280,10
20241218,121200,440341770,10250,10250,10250,10250,600
20241218,121100,434191770,10280,10280,10280,10280,100
20241218,121000,433163770,10310,10310,10310,10310,11
20241218,120900,433050360,10310,10310,10310,10310,0
20241218,120800,433050360,10310,10310,10310,10310,0
20241218,120700,433050360,10310,10290,10310,10290,210
20241218,120600,430889260,10320,10320,10320,10320,0
20241218,120500,430889260,10320,10320,10320,10320,0
20241218,120400,430889260,10320,10320,10320,10320,11
20241218,120300,430775740,10320,10320,10320,10320,0
20241218,120200,430775740,10320,10320,10320,10320,0
20241218,120100,430775740,10320,10320,10320,10320,10
20241218,120000,430672540,10330,10330,10330,10330,0
20241218,115900,430672540,10330,10330,10330,10330,0
20241218,115800,430672540,10330,10330,10330,10330,11
20241218,115700,430558910,10330,10330,10330,10330,1
20241218,115600,430548580,10290,10290,10290,10290,9
20241218,115500,430455970,10290,10330,10330,10290,41
20241218,115400,430033600,10300,10300,10300,10300,0
20241218,115300,430033600,10300,10300,10300,10300,260
20241218,115200,427355600,10340,10330,10340,10330,3
20241218,115100,427324600,10330,10330,10330,10330,7
20241218,115000,427252290,10330,10330,10330,10330,0
20241218,114900,427252290,10330,10330,10330,10330,8
20241218,114800,427169650,10330,10330,10330,10330,3
20241218,114700,427138660,10300,10300,10300,10300,0
20241218,114600,427138660,10300,10330,10330,10300,24
20241218,114500,426891250,10330,10310,10330,10310,205
20241218,114400,424777640,10340,10340,10340,10340,0
20241218,114300,424777640,10340,10340,10340,10340,4
20241218,114200,424736280,10340,10340,10340,10340,7
20241218,114100,424663900,10340,10340,10340,10340,0
20241218,114000,424663900,10340,10340,10340,10340,5
20241218,113900,424612200,10340,10340,10340,10340,5
20241218,113800,424560500,10310,10320,10340,10310,122
20241218,113700,423302030,10320,10340,10340,10320,143
20241218,113600,421826170,10340,10320,10340,10320,131
20241218,113500,420474130,10320,10320,10320,10320,140
20241218,113400,419029330,10340,10340,10340,10340,1007
20241218,113300,408616950,10340,10320,10340,10320,13
20241218,113200,408482730,10320,10320,10320,10320,93
20241218,113100,407522970,10340,10340,10340,10340,1
20241218,113000,407512630,10340,10310,10340,10310,517
20241218,112900,402173990,10340,10290,10340,10290,744
20241218,112800,394518180,10350,10350,10350,10350,6
20241218,112700,394456080,10350,10350,10350,10350,4
20241218,112600,394414680,10350,10350,10350,10350,0
20241218,112500,394414680,10350,10350,10350,10350,11
20241218,112400,394300830,10350,10300,10350,10300,301
20241218,112300,391200480,10350,10350,10350,10350,0
20241218,112200,391200480,10350,10350,10350,10350,1
20241218,112100,391190130,10350,10310,10350,10310,21
20241218,112000,390973260,10350,10350,10350,10350,0
20241218,111900,390973260,10350,10350,10350,10350,4
20241218,111800,390931860,10350,10350,10350,10350,7
20241218,111700,390859410,10350,10350,10350,10350,0
20241218,111600,390859410,10350,10350,10350,10350,6
20241218,111500,390797310,10350,10290,10350,10290,784
20241218,111400,382704710,10340,10330,10340,10330,154
20241218,111300,381112790,10330,10330,10330,10330,2
20241218,111200,381092130,10330,10330,10330,10330,9
20241218,111100,380999160,10320,10320,10320,10320,0
20241218,111000,380999160,10320,10320,10320,10320,310
20241218,110900,377799960,10320,10320,10320,10320,0
20241218,110800,377799960,10320,10320,10320,10320,0
20241218,110700,377799960,10320,10320,10320,10320,2
20241218,110600,377779320,10320,10320,10320,10320,18
20241218,110500,377593560,10320,10320,10320,10320,0
20241218,110400,377593560,10320,10320,10320,10320,4
20241218,110300,377552280,10320,10320,10320,10320,6
20241218,110200,377490360,10320,10300,10320,10300,20
20241218,110100,377284040,10300,10300,10300,10300,7
20241218,110000,377211940,10300,10300,10300,10300,4
20241218,105900,377170740,10300,10300,10300,10300,0
20241218,105800,377170740,10300,10300,10300,10300,4
20241218,105700,377129540,10300,10300,10300,10300,6
20241218,105600,377067740,10300,10300,10300,10300,0
20241218,105500,377067740,10300,10300,10300,10300,50
20241218,105400,376552740,10300,10300,10300,10300,11
20241218,105300,376439440,10300,10300,10300,10300,0
20241218,105200,376439440,10300,10300,10300,10300,2
20241218,105100,376418840,10300,10240,10300,10240,132
20241218,105000,375066680,10250,10250,10250,10250,187
20241218,104900,373149930,10310,10310,10310,10310,2
20241218,104800,373129310,10310,10300,10310,10300,494
20241218,104700,368041020,10310,10310,10310,10310,0
20241218,104600,368041020,10310,10310,10310,10310,506
20241218,104500,362824160,10240,10310,10310,10240,599
20241218,104400,356685650,10310,10310,10310,10310,0
20241218,104300,356685650,10310,10310,10310,10310,1003
20241218,104200,346344720,10310,10310,10310,10310,8
20241218,104100,346262240,10320,10320,10320,10320,0
20241218,104000,346262240,10320,10320,10320,10320,37
20241218,103900,345880400,10320,10320,10320,10320,4
20241218,103800,345839120,10310,10310,10310,10310,0
20241218,103700,345839120,10310,10320,10320,10310,6
20241218,103600,345777210,10320,10320,10320,10320,11
20241218,103500,345663690,10310,10310,10310,10310,51
20241218,103400,345137880,10310,10310,10310,10310,50
20241218,103300,344622380,10310,10250,10310,10250,111
20241218,103200,343483970,10250,10250,10250,10250,150
20241218,103100,341946470,10320,10320,10320,10270,5
20241218,103000,341894970,10320,10320,10320,10320,10
20241218,102900,341791770,10320,10320,10320,10320,0
20241218,102800,341791770,10320,10320,10320,10320,2
20241218,102700,341771130,10320,10320,10320,10320,10
20241218,102600,341667930,10330,10330,10330,10330,0
20241218,102500,341667930,10330,10330,10330,10330,0
20241218,102400,341667930,10330,10330,10330,10330,12
20241218,102300,341543970,10330,10330,10330,10330,0
20241218,102200,341543970,10330,10330,10330,10330,0
20241218,102100,341543970,10330,10330,10330,10330,12
20241218,102000,341420010,10330,10330,10330,10330,0
20241218,101900,341420010,10330,10330,10330,10330,2
20241218,101800,341399350,10280,10260,10280,10260,651
20241218,101700,334711790,10240,10240,10240,10240,1
20241218,101600,334701550,10230,10230,10230,10230,0
20241218,101500,334701550,10230,10220,10230,10210,1437
20241218,101400,320019580,10220,10230,10230,10220,265
20241218,101300,317311180,10260,10260,10260,10260,1
20241218,101200,317300920,10260,10260,10260,10260,22
20241218,101100,317075200,10220,10220,10220,10220,0
20241218,101000,317075200,10220,10220,10220,10220,1
20241218,100900,317064980,10260,10250,10260,10220,1104
20241218,100800,305750650,10250,10250,10250,10250,156
20241218,100700,304151650,10250,10250,10250,10250,868
20241218,100600,295254650,10250,10250,10250,10250,13
20241218,100500,295121400,10250,10250,10250,10250,1
20241218,100400,295111150,10250,10250,10250,10250,0
20241218,100300,295111150,10250,10250,10250,10250,12
20241218,100200,294988150,10250,10250,10250,10250,0
20241218,100100,294988150,10250,10250,10250,10250,0
20241218,100000,294988150,10250,10250,10250,10250,12
20241218,095900,294865150,10230,10230,10230,10230,349
20241218,095800,291294880,10240,10240,10240,10240,647
20241218,095700,284669600,10270,10270,10270,10270,12
20241218,095600,284546360,10270,10270,10270,10270,0
20241218,095500,284546360,10270,10260,10270,10260,100
20241218,095400,283519440,10260,10240,10260,10240,76
20241218,095300,282740960,10270,10230,10270,10230,2
20241218,095200,282720460,10230,10210,10230,10210,530
20241218,095100,277308070,10210,10180,10210,10180,702
20241218,095000,270159650,10180,10180,10180,10180,200
20241218,094900,268123650,10210,10210,10210,10210,5
20241218,094800,268072600,10210,10210,10210,10210,138
20241218,094700,266663620,10210,10210,10210,10210,0
20241218,094600,266663620,10210,10210,10210,10210,1
20241218,094500,266653410,10210,10210,10210,10210,0
20241218,094400,266653410,10210,10180,10210,10170,49
20241218,094300,266154580,10180,10180,10180,10180,552
20241218,094200,260535220,10210,10190,10210,10190,534
20241218,094100,255093740,10210,10210,10210,10210,0
20241218,094000,255093740,10210,10210,10210,10210,5
20241218,093900,255042690,10210,10170,10210,10170,1096
20241218,093800,243883450,10160,10180,10180,10160,1914
20241218,093700,224418630,10180,10180,10180,10180,50
20241218,093600,223909630,10180,10180,10180,10180,145
20241218,093500,222433530,10180,10170,10180,10170,26
20241218,093400,222169000,10170,10170,10170,10170,264
20241218,093300,219484120,10160,10190,10190,10160,1000
20241218,093200,209306120,10160,10200,10200,10160,2554
20241218,093100,183317940,10200,10200,10200,10200,50
20241218,093000,182807940,10200,10210,10270,10200,869
20241218,092900,173941390,10210,10210,10210,10210,0
20241218,092800,173941390,10210,10210,10210,10210,303
20241218,092700,170847760,10210,10250,10250,10170,3284
20241218,092600,137294050,10240,10240,10250,10240,515
20241218,092500,132017450,10240,10240,10240,10240,12
20241218,092400,131894570,10240,10240,10240,10240,15
20241218,092300,131740970,10240,10240,10240,10240,0
20241218,092200,131740970,10240,10280,10280,10220,3347
20241218,092100,97453830,10280,10350,10370,10270,228
20241218,092000,95111040,10280,10280,10280,10270,20
20241218,091900,94905600,10280,10290,10290,10280,892
20241218,091800,85735730,10380,10280,10380,10280,1131
20241218,091700,74108950,10280,10390,10400,10280,1433
20241218,091600,59373160,10300,10300,10300,10300,19
20241218,091500,59177460,10410,10410,10410,10410,0
20241218,091400,59177460,10410,10410,10410,10410,0
20241218,091300,59177460,10410,10250,10410,10250,225
20241218,091200,56868550,10250,10250,10250,10250,302
20241218,091100,53773050,10240,10260,10260,10240,1148
20241218,091000,42001290,10260,10310,10310,10260,1663
20241218,090900,24886930,10310,10310,10310,10310,116
20241218,090800,23690970,10310,10310,10310,10310,101
20241218,090700,22649660,10310,10320,10320,10310,21
20241218,090600,22433040,10310,10310,10310,10310,32
20241218,090500,22103120,10300,10300,10300,10300,0
20241218,090400,22103120,10300,10300,10300,10300,1
20241218,090300,22092820,10300,10300,10360,10290,93
20241218,090200,21133800,10290,10320,10320,10250,745
20241218,090100,13459870,10320,10350,10350,10320,237
20241218,090000,11013990,10380,10430,10430,10380,1056