KissMeData/027050/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,191200,1671749075,2530,2530,2530,2530,8781
20241217,191100,1671749075,2530,2530,2530,2530,0
20241217,191000,1671749075,2530,2530,2530,2530,0
20241217,190900,1671749075,2530,2530,2530,2530,0
20241217,190800,1671749075,2530,2530,2530,2530,0
20241217,190700,1671749075,2530,2530,2530,2530,0
20241217,190600,1671749075,2530,2530,2530,2530,0
20241217,190500,1671749075,2530,2530,2530,2530,0
20241217,190400,1671749075,2530,2530,2530,2530,0
20241217,190300,1671749075,2530,2530,2530,2530,0
20241217,190200,1671749075,2530,2530,2530,2530,0
20241217,190100,1671749075,2530,2530,2530,2530,0
20241217,190000,1671749075,2530,2530,2530,2530,0
20241217,185900,1671749075,2530,2530,2530,2530,0
20241217,185800,1671749075,2530,2530,2530,2530,0
20241217,185700,1671749075,2530,2530,2530,2530,0
20241217,185600,1671749075,2530,2530,2530,2530,0
20241217,185500,1671749075,2530,2530,2530,2530,0
20241217,185400,1671749075,2530,2530,2530,2530,0
20241217,185300,1671749075,2530,2530,2530,2530,0
20241217,185200,1671749075,2530,2530,2530,2530,0
20241217,185100,1671749075,2530,2530,2530,2530,0
20241217,185000,1671749075,2530,2530,2530,2530,0
20241217,184900,1671749075,2530,2530,2530,2530,0
20241217,184800,1671749075,2530,2530,2530,2530,0
20241217,184700,1671749075,2530,2530,2530,2530,0
20241217,184600,1671749075,2530,2530,2530,2530,0
20241217,184500,1671749075,2530,2530,2530,2530,0
20241217,184400,1671749075,2530,2530,2530,2530,0
20241217,184300,1671749075,2530,2530,2530,2530,0
20241217,184200,1671749075,2530,2530,2530,2530,8781
20241217,184100,1671749075,2530,2530,2530,2530,0
20241217,184000,1671749075,2530,2530,2530,2530,0
20241217,183900,1671749075,2530,2530,2530,2530,0
20241217,183800,1671749075,2530,2530,2530,2530,0
20241217,183700,1671749075,2530,2530,2530,2530,0
20241217,183600,1671749075,2530,2530,2530,2530,0
20241217,183500,1671749075,2530,2530,2530,2530,0
20241217,183400,1671749075,2530,2530,2530,2530,0
20241217,183300,1671749075,2530,2530,2530,2530,0
20241217,183200,1671749075,2530,2530,2530,2530,0
20241217,183100,1671749075,2530,2530,2530,2530,0
20241217,183000,1671749075,2530,2530,2530,2530,0
20241217,182900,1671749075,2530,2530,2530,2530,0
20241217,182800,1671749075,2530,2530,2530,2530,0
20241217,182700,1671749075,2530,2530,2530,2530,0
20241217,182600,1671749075,2530,2530,2530,2530,0
20241217,182500,1671749075,2530,2530,2530,2530,0
20241217,182400,1671749075,2530,2530,2530,2530,0
20241217,182300,1671749075,2530,2530,2530,2530,0
20241217,182200,1671749075,2530,2530,2530,2530,0
20241217,182100,1671749075,2530,2530,2530,2530,0
20241217,182000,1671749075,2530,2530,2530,2530,0
20241217,181900,1671749075,2530,2530,2530,2530,0
20241217,181800,1671749075,2530,2530,2530,2530,0
20241217,181700,1671749075,2530,2530,2530,2530,0
20241217,181600,1671749075,2530,2530,2530,2530,0
20241217,181500,1671749075,2530,2530,2530,2530,0
20241217,181400,1671749075,2530,2530,2530,2530,0
20241217,181300,1671749075,2530,2530,2530,2530,0
20241217,181200,1671749075,2530,2530,2530,2530,8781
20241217,181100,1671749075,2530,2530,2530,2530,0
20241217,181000,1671749075,2530,2530,2530,2530,0
20241217,180900,1671749075,2530,2530,2530,2530,0
20241217,180800,1671749075,2530,2530,2530,2530,0
20241217,180700,1671749075,2530,2530,2530,2530,0
20241217,180600,1671749075,2530,2530,2530,2530,0
20241217,180500,1671749075,2530,2530,2530,2530,0
20241217,180400,1671749075,2530,2530,2530,2530,0
20241217,180300,1671749075,2530,2530,2530,2530,0
20241217,180200,1671749075,2530,2530,2530,2530,0
20241217,180100,1671749075,2530,2530,2530,2530,0
20241217,180000,1671749075,2530,2530,2530,2530,0
20241217,175900,1671749075,2530,2530,2530,2530,0
20241217,175800,1671749075,2530,2530,2530,2530,0
20241217,175700,1671749075,2530,2530,2530,2530,0
20241217,175600,1671749075,2530,2530,2530,2530,0
20241217,175500,1671749075,2530,2530,2530,2530,0
20241217,175400,1671749075,2530,2530,2530,2530,0
20241217,175300,1671749075,2530,2530,2530,2530,0
20241217,175200,1671749075,2530,2530,2530,2530,0
20241217,175100,1671749075,2530,2530,2530,2530,0
20241217,175000,1671749075,2530,2530,2530,2530,0
20241217,174900,1671749075,2530,2530,2530,2530,0
20241217,174800,1671749075,2530,2530,2530,2530,0
20241217,174700,1671749075,2530,2530,2530,2530,0
20241217,174600,1671749075,2530,2530,2530,2530,0
20241217,174500,1671749075,2530,2530,2530,2530,0
20241217,174400,1671749075,2530,2530,2530,2530,0
20241217,174300,1671749075,2530,2530,2530,2530,0
20241217,174200,1671749075,2530,2530,2530,2530,8781
20241217,174100,1671749075,2530,2530,2530,2530,0
20241217,174000,1671749075,2530,2530,2530,2530,0
20241217,173900,1671749075,2530,2530,2530,2530,0
20241217,173800,1671749075,2530,2530,2530,2530,0
20241217,173700,1671749075,2530,2530,2530,2530,0
20241217,173600,1671749075,2530,2530,2530,2530,0
20241217,173500,1671749075,2530,2530,2530,2530,0
20241217,173400,1671749075,2530,2530,2530,2530,0
20241217,173300,1671749075,2530,2530,2530,2530,0
20241217,173200,1671749075,2530,2530,2530,2530,0
20241217,173100,1671749075,2530,2530,2530,2530,0
20241217,173000,1671749075,2530,2530,2530,2530,0
20241217,172900,1671749075,2530,2530,2530,2530,0
20241217,172800,1671749075,2530,2530,2530,2530,0
20241217,172700,1671749075,2530,2530,2530,2530,0
20241217,172600,1671749075,2530,2530,2530,2530,0
20241217,172500,1671749075,2530,2530,2530,2530,0
20241217,172400,1671749075,2530,2530,2530,2530,0
20241217,172300,1671749075,2530,2530,2530,2530,0
20241217,172200,1671749075,2530,2530,2530,2530,0
20241217,172100,1671749075,2530,2530,2530,2530,0
20241217,172000,1671749075,2530,2530,2530,2530,0
20241217,171900,1671749075,2530,2530,2530,2530,0
20241217,171800,1671749075,2530,2530,2530,2530,0
20241217,171700,1671749075,2530,2530,2530,2530,0
20241217,171600,1671749075,2530,2530,2530,2530,0
20241217,171500,1671749075,2530,2530,2530,2530,0
20241217,171400,1671749075,2530,2530,2530,2530,0
20241217,171300,1671749075,2530,2530,2530,2530,0
20241217,171200,1671749075,2530,2530,2530,2530,8781
20241217,171100,1671749075,2530,2530,2530,2530,0
20241217,171000,1671749075,2530,2530,2530,2530,0
20241217,170900,1671749075,2530,2530,2530,2530,0
20241217,170800,1671749075,2530,2530,2530,2530,0
20241217,170700,1671749075,2530,2530,2530,2530,0
20241217,170600,1671749075,2530,2530,2530,2530,0
20241217,170500,1671749075,2530,2530,2530,2530,0
20241217,170400,1671749075,2530,2530,2530,2530,0
20241217,170300,1671749075,2530,2530,2530,2530,0
20241217,170200,1671749075,2530,2530,2530,2530,0
20241217,170100,1671749075,2530,2530,2530,2530,0
20241217,170000,1671749075,2530,2530,2530,2530,0
20241217,165900,1671749075,2530,2530,2530,2530,0
20241217,165800,1671749075,2530,2530,2530,2530,0
20241217,165700,1671749075,2530,2530,2530,2530,0
20241217,165600,1671749075,2530,2530,2530,2530,0
20241217,165500,1671749075,2530,2530,2530,2530,0
20241217,165400,1671749075,2530,2530,2530,2530,0
20241217,165300,1671749075,2530,2530,2530,2530,0
20241217,165200,1671749075,2530,2530,2530,2530,0
20241217,165100,1671749075,2530,2530,2530,2530,0
20241217,165000,1671749075,2530,2530,2530,2530,0
20241217,164900,1671749075,2530,2530,2530,2530,0
20241217,164800,1671749075,2530,2530,2530,2530,0
20241217,164700,1671749075,2530,2530,2530,2530,0
20241217,164600,1671749075,2530,2530,2530,2530,0
20241217,164500,1671749075,2530,2530,2530,2530,0
20241217,164400,1671749075,2530,2530,2530,2530,0
20241217,164300,1671749075,2530,2530,2530,2530,0
20241217,164200,1671749075,2530,2530,2530,2530,8781
20241217,164100,1671749075,2530,2530,2530,2530,0
20241217,164000,1671749075,2530,2530,2530,2530,0
20241217,163900,1671749075,2530,2530,2530,2530,0
20241217,163800,1671749075,2530,2530,2530,2530,0
20241217,163700,1671749075,2530,2530,2530,2530,0
20241217,163600,1671749075,2530,2530,2530,2530,0
20241217,163500,1671749075,2530,2530,2530,2530,0
20241217,163400,1671749075,2530,2530,2530,2530,0
20241217,163300,1671749075,2530,2530,2530,2530,0
20241217,163200,1671749075,2530,2530,2530,2530,0
20241217,163100,1671749075,2530,2530,2530,2530,0
20241217,163000,1671749075,2530,2530,2530,2530,0
20241217,162900,1671749075,2530,2530,2530,2530,0
20241217,162800,1671749075,2530,2530,2530,2530,0
20241217,162700,1671749075,2530,2530,2530,2530,0
20241217,162600,1671749075,2530,2530,2530,2530,0
20241217,162500,1671749075,2530,2530,2530,2530,0
20241217,162400,1671749075,2530,2530,2530,2530,0
20241217,162300,1671749075,2530,2530,2530,2530,0
20241217,162200,1671749075,2530,2530,2530,2530,0
20241217,162100,1671749075,2530,2530,2530,2530,0
20241217,162000,1671749075,2530,2530,2530,2530,0
20241217,161900,1671749075,2530,2530,2530,2530,0
20241217,161800,1671749075,2530,2530,2530,2530,0
20241217,161700,1671749075,2530,2530,2530,2530,0
20241217,161600,1671749075,2530,2530,2530,2530,0
20241217,161500,1671749075,2530,2530,2530,2530,0
20241217,161400,1671749075,2530,2530,2530,2530,0
20241217,161300,1671749075,2530,2530,2530,2530,0
20241217,161200,1671749075,2530,2530,2530,2530,8781
20241217,161100,1671749075,2530,2530,2530,2530,0
20241217,161000,1671749075,2530,2530,2530,2530,0
20241217,160900,1671749075,2530,2530,2530,2530,0
20241217,160800,1671749075,2530,2530,2530,2530,0
20241217,160700,1671749075,2530,2530,2530,2530,0
20241217,160600,1671749075,2530,2530,2530,2530,0
20241217,160500,1671749075,2530,2530,2530,2530,0
20241217,160400,1671749075,2530,2530,2530,2530,0
20241217,160300,1671749075,2530,2530,2530,2530,0
20241217,160200,1671749075,2530,2530,2530,2530,0
20241217,160100,1671749075,2530,2530,2530,2530,0
20241217,160000,1671749075,2530,2530,2530,2530,0
20241217,155900,1671749075,2530,2530,2530,2530,0
20241217,155800,1671749075,2530,2530,2530,2530,0
20241217,155700,1671749075,2530,2530,2530,2530,0
20241217,155600,1671749075,2530,2530,2530,2530,0
20241217,155500,1671749075,2530,2530,2530,2530,0
20241217,155400,1671749075,2530,2530,2530,2530,0
20241217,155300,1671749075,2530,2530,2530,2530,0
20241217,155200,1671749075,2530,2530,2530,2530,0
20241217,155100,1671749075,2530,2530,2530,2530,0
20241217,155000,1671749075,2530,2530,2530,2530,0
20241217,154900,1671749075,2530,2530,2530,2530,0
20241217,154800,1671749075,2530,2530,2530,2530,0
20241217,154700,1671749075,2530,2530,2530,2530,0
20241217,154600,1671749075,2530,2530,2530,2530,0
20241217,154500,1671749075,2530,2530,2530,2530,0
20241217,154400,1671749075,2530,2530,2530,2530,0
20241217,154300,1671749075,2530,2530,2530,2530,0
20241217,154200,1671749075,2530,2530,2530,2530,8781
20241217,154100,1671749075,2530,2530,2530,2530,0
20241217,154000,1671749075,2530,2530,2530,2530,0
20241217,153900,1671749075,2530,2530,2530,2530,0
20241217,153800,1671749075,2530,2530,2530,2530,0
20241217,153700,1671749075,2530,2530,2530,2530,0
20241217,153600,1671749075,2530,2530,2530,2530,0
20241217,153500,1671749075,2530,2530,2530,2530,0
20241217,153400,1671749075,2530,2530,2530,2530,0
20241217,153300,1671749075,2530,2530,2530,2530,0
20241217,153200,1671749075,2530,2530,2530,2530,0
20241217,153100,1671749075,2530,2530,2530,2530,0
20241217,153000,1671749075,2530,2530,2530,2530,8781
20241217,152900,1649533145,2540,2540,2540,2540,0
20241217,152800,1649533145,2540,2540,2540,2540,0
20241217,152700,1649533145,2540,2540,2540,2540,0
20241217,152600,1649533145,2540,2540,2540,2540,0
20241217,152500,1649533145,2540,2540,2540,2540,0
20241217,152400,1649533145,2540,2540,2540,2540,0
20241217,152300,1649533145,2540,2540,2540,2540,0
20241217,152200,1649533145,2540,2540,2540,2540,0
20241217,152100,1649533145,2540,2540,2540,2540,0
20241217,152000,1649533145,2540,2540,2540,2540,0
20241217,151900,1649533145,2540,2530,2540,2530,3069
20241217,151800,1641766595,2530,2530,2530,2530,1500
20241217,151700,1637971595,2535,2535,2535,2535,200
20241217,151600,1637464595,2540,2540,2540,2540,40
20241217,151500,1637362995,2530,2530,2530,2530,2500
20241217,151400,1631037995,2535,2535,2535,2535,0
20241217,151300,1631037995,2535,2535,2535,2535,300
20241217,151200,1630277495,2530,2540,2540,2530,1293
20241217,151100,1627000270,2545,2545,2545,2545,0
20241217,151000,1627000270,2545,2535,2545,2535,919
20241217,150900,1624666730,2535,2535,2535,2535,10
20241217,150800,1624641380,2535,2535,2540,2535,3097
20241217,150700,1616788985,2540,2540,2540,2540,150
20241217,150600,1616407985,2540,2540,2540,2540,1600
20241217,150500,1612343985,2540,2540,2540,2540,600
20241217,150400,1610819985,2540,2540,2540,2540,0
20241217,150300,1610819985,2540,2540,2540,2540,0
20241217,150200,1610819985,2540,2540,2540,2540,520
20241217,150100,1609499185,2540,2540,2540,2540,2253
20241217,150000,1603776565,2540,2540,2540,2540,0
20241217,145900,1603776565,2540,2540,2540,2540,0
20241217,145800,1603776565,2540,2540,2540,2540,19
20241217,145700,1603728305,2545,2545,2545,2545,0
20241217,145600,1603728305,2545,2545,2545,2545,0
20241217,145500,1603728305,2545,2545,2545,2545,55
20241217,145400,1603588330,2545,2545,2545,2545,0
20241217,145300,1603588330,2545,2545,2545,2545,181
20241217,145200,1603127685,2545,2545,2545,2545,500
20241217,145100,1601855185,2540,2540,2545,2540,108
20241217,145000,1601580765,2545,2545,2545,2545,0
20241217,144900,1601580765,2545,2545,2545,2545,983
20241217,144800,1599079030,2545,2545,2545,2545,184
20241217,144700,1598610750,2545,2550,2550,2545,372
20241217,144600,1597663915,2545,2550,2550,2545,1459
20241217,144500,1593950755,2545,2545,2545,2545,623
20241217,144400,1592365220,2545,2545,2545,2545,788
20241217,144300,1590359760,2540,2540,2540,2540,1
20241217,144200,1590357220,2540,2540,2540,2540,253
20241217,144100,1589714600,2535,2535,2535,2535,0
20241217,144000,1589714600,2535,2535,2535,2535,200
20241217,143900,1589207600,2535,2535,2535,2535,2110
20241217,143800,1583858750,2540,2535,2540,2535,1222
20241217,143700,1580760880,2535,2535,2535,2535,0
20241217,143600,1580760880,2535,2535,2535,2535,2066
20241217,143500,1575523570,2535,2535,2535,2535,38
20241217,143400,1575427240,2535,2535,2535,2535,60
20241217,143300,1575275140,2545,2545,2545,2545,0
20241217,143200,1575275140,2545,2545,2545,2545,0
20241217,143100,1575275140,2545,2545,2545,2540,86
20241217,143000,1575056370,2540,2540,2540,2540,300
20241217,142900,1574294370,2540,2540,2540,2540,1
20241217,142800,1574291830,2535,2535,2535,2535,1050
20241217,142700,1571630080,2545,2535,2545,2535,104
20241217,142600,1571366400,2545,2545,2545,2545,0
20241217,142500,1571366400,2545,2545,2545,2545,0
20241217,142400,1571366400,2545,2545,2545,2545,200
20241217,142300,1570857400,2545,2540,2545,2540,400
20241217,142200,1569839465,2545,2545,2545,2545,201
20241217,142100,1569327920,2545,2540,2545,2540,200
20241217,142000,1568819670,2540,2540,2540,2540,1000
20241217,141900,1566279670,2540,2540,2540,2540,191
20241217,141800,1565794530,2540,2540,2540,2540,1323
20241217,141700,1562434110,2535,2535,2535,2535,0
20241217,141600,1562434110,2535,2535,2535,2535,1
20241217,141500,1562431575,2545,2540,2545,2540,20
20241217,141400,1562380740,2540,2540,2540,2540,0
20241217,141300,1562380740,2540,2540,2540,2540,16
20241217,141200,1562340100,2540,2540,2540,2540,837
20241217,141100,1560214120,2540,2540,2540,2540,28
20241217,141000,1560143000,2550,2550,2550,2550,0
20241217,140900,1560143000,2550,2550,2550,2550,0
20241217,140800,1560143000,2550,2550,2550,2550,0
20241217,140700,1560143000,2550,2550,2550,2550,0
20241217,140600,1560143000,2550,2550,2550,2550,1
20241217,140500,1560140450,2535,2535,2535,2535,0
20241217,140400,1560140450,2535,2550,2555,2535,254
20241217,140300,1559492855,2550,2550,2550,2550,1
20241217,140200,1559490305,2545,2545,2545,2545,0
20241217,140100,1559490305,2545,2545,2545,2545,2
20241217,140000,1559485215,2535,2545,2545,2535,240
20241217,135900,1558876395,2545,2545,2545,2545,74
20241217,135800,1558688065,2550,2550,2550,2550,1
20241217,135700,1558685515,2545,2540,2545,2540,2632
20241217,135600,1551990235,2540,2540,2540,2540,1
20241217,135500,1551987695,2530,2540,2540,2530,1007
20241217,135400,1549439090,2535,2540,2540,2535,1118
20241217,135300,1546600370,2540,2540,2540,2540,172
20241217,135200,1546163490,2535,2535,2535,2535,0
20241217,135100,1546163490,2535,2535,2535,2535,50
20241217,135000,1546036740,2545,2545,2545,2545,0
20241217,134900,1546036740,2545,2540,2545,2540,3
20241217,134800,1546029115,2535,2535,2535,2535,200
20241217,134700,1545522115,2550,2550,2550,2550,0
20241217,134600,1545522115,2550,2550,2550,2550,18
20241217,134500,1545476215,2545,2545,2545,2545,448
20241217,134400,1544336055,2545,2545,2545,2545,39
20241217,134300,1544236800,2545,2545,2545,2545,1
20241217,134200,1544234255,2530,2530,2530,2530,37
20241217,134100,1544140645,2545,2545,2545,2545,0
20241217,134000,1544140645,2545,2540,2545,2540,579
20241217,133900,1542667110,2530,2540,2540,2530,1452
20241217,133800,1538979040,2530,2530,2530,2530,0
20241217,133700,1538979040,2530,2530,2530,2530,0
20241217,133600,1538979040,2530,2535,2535,2530,3
20241217,133500,1538971445,2535,2535,2535,2535,505
20241217,133400,1537691270,2535,2535,2535,2535,402
20241217,133300,1536672200,2535,2530,2535,2520,3789
20241217,133200,1527105165,2525,2525,2525,2525,0
20241217,133100,1527105165,2525,2525,2525,2525,29
20241217,133000,1527031940,2535,2535,2545,2520,8363
20241217,132900,1505864220,2535,2535,2535,2535,0
20241217,132800,1505864220,2535,2525,2535,2525,1837
20241217,132700,1501212425,2530,2530,2530,2530,0
20241217,132600,1501212425,2530,2525,2530,2520,121
20241217,132500,1500906995,2525,2525,2525,2525,0
20241217,132400,1500906995,2525,2525,2525,2525,100
20241217,132300,1500654495,2530,2530,2530,2530,0
20241217,132200,1500654495,2530,2530,2530,2530,5
20241217,132100,1500641845,2530,2530,2530,2530,237
20241217,132000,1500042235,2520,2525,2525,2520,2003
20241217,131900,1494993325,2530,2530,2530,2530,0
20241217,131800,1494993325,2530,2520,2535,2520,1177
20241217,131700,1492010775,2520,2520,2520,2520,0
20241217,131600,1492010775,2520,2535,2535,2520,2006
20241217,131500,1486955255,2535,2530,2535,2530,1044
20241217,131400,1484309840,2530,2530,2530,2530,1
20241217,131300,1484307310,2520,2525,2525,2520,4700
20241217,131200,1472458065,2530,2530,2530,2530,2
20241217,131100,1472453005,2530,2530,2530,2530,2
20241217,131000,1472447945,2530,2530,2530,2530,2549
20241217,130900,1465998975,2530,2530,2530,2530,0
20241217,130800,1465998975,2530,2530,2530,2530,0
20241217,130700,1465998975,2530,2530,2530,2530,15
20241217,130600,1465961025,2530,2530,2530,2530,2
20241217,130500,1465955965,2530,2530,2530,2530,0
20241217,130400,1465955965,2530,2530,2530,2530,0
20241217,130300,1465955965,2530,2530,2530,2530,1
20241217,130200,1465953435,2520,2520,2520,2520,0
20241217,130100,1465953435,2520,2530,2530,2520,1477
20241217,130000,1462221395,2535,2535,2535,2535,0
20241217,125900,1462221395,2535,2530,2535,2520,3355
20241217,125800,1453743975,2530,2530,2530,2530,500
20241217,125700,1452478975,2525,2525,2525,2525,0
20241217,125600,1452478975,2525,2525,2525,2525,57
20241217,125500,1452335050,2530,2530,2530,2530,398
20241217,125400,1451328110,2530,2530,2530,2530,0
20241217,125300,1451328110,2530,2530,2530,2530,0
20241217,125200,1451328110,2530,2530,2530,2530,0
20241217,125100,1451328110,2530,2530,2530,2530,200
20241217,125000,1450822110,2535,2535,2535,2535,60
20241217,124900,1450670010,2535,2535,2535,2535,1
20241217,124800,1450667475,2535,2535,2535,2535,940
20241217,124700,1448284575,2535,2535,2535,2535,0
20241217,124600,1448284575,2535,2535,2535,2535,200
20241217,124500,1447777575,2525,2520,2525,2520,1030
20241217,124400,1445176860,2525,2525,2525,2520,2429
20241217,124300,1439045875,2530,2530,2530,2530,2184
20241217,124200,1433520355,2525,2525,2525,2525,400
20241217,124100,1432510355,2520,2520,2525,2520,946
20241217,124000,1430122470,2520,2520,2520,2520,780
20241217,123900,1428156870,2520,2520,2520,2520,10
20241217,123800,1428131670,2530,2530,2530,2530,0
20241217,123700,1428131670,2530,2530,2530,2530,0
20241217,123600,1428131670,2530,2530,2530,2530,0
20241217,123500,1428131670,2530,2530,2530,2530,0
20241217,123400,1428131670,2530,2515,2530,2515,290
20241217,123300,1427401355,2515,2515,2515,2515,100
20241217,123200,1427149855,2520,2520,2520,2520,0
20241217,123100,1427149855,2520,2520,2520,2520,1392
20241217,123000,1423642015,2525,2525,2525,2525,5
20241217,122900,1423629390,2525,2525,2525,2525,1
20241217,122800,1423626865,2515,2515,2515,2515,0
20241217,122700,1423626865,2515,2520,2520,2515,400
20241217,122600,1422619845,2520,2520,2520,2520,348
20241217,122500,1421742885,2520,2520,2520,2520,40
20241217,122400,1421642085,2525,2525,2525,2525,0
20241217,122300,1421642085,2525,2525,2525,2525,1
20241217,122200,1421639560,2525,2525,2525,2515,355
20241217,122100,1420744175,2525,2525,2525,2525,73
20241217,122000,1420559850,2525,2520,2525,2520,13
20241217,121900,1420527085,2510,2520,2520,2510,4054
20241217,121800,1410324805,2520,2525,2525,2520,1439
20241217,121700,1406695185,2525,2525,2525,2525,514
20241217,121600,1405397335,2520,2525,2525,2520,1520
20241217,121500,1401566335,2520,2520,2520,2520,0
20241217,121400,1401566335,2520,2525,2525,2520,657
20241217,121300,1399908190,2530,2530,2530,2530,5
20241217,121200,1399895540,2530,2530,2530,2530,0
20241217,121100,1399895540,2530,2530,2530,2530,518
20241217,121000,1398585000,2530,2530,2530,2530,50
20241217,120900,1398458500,2520,2520,2520,2520,150
20241217,120800,1398080500,2525,2525,2525,2525,0
20241217,120700,1398080500,2525,2525,2525,2525,566
20241217,120600,1396651350,2525,2525,2525,2525,697
20241217,120500,1394891425,2525,2530,2530,2525,1761
20241217,120400,1390436755,2530,2530,2530,2525,3371
20241217,120300,1381910115,2520,2520,2525,2520,5180
20241217,120200,1368851905,2520,2525,2525,2520,962
20241217,120100,1366427270,2525,2525,2525,2525,20
20241217,120000,1366376770,2520,2525,2525,2520,3178
20241217,115900,1358352335,2525,2525,2525,2525,172
20241217,115800,1357918035,2530,2530,2530,2530,0
20241217,115700,1357918035,2530,2530,2530,2530,0
20241217,115600,1357918035,2530,2525,2530,2525,740
20241217,115500,1356047420,2525,2535,2535,2525,6223
20241217,115400,1340310740,2535,2535,2535,2535,40
20241217,115300,1340209340,2535,2535,2535,2535,104
20241217,115200,1339945700,2535,2535,2535,2535,1520
20241217,115100,1336092500,2535,2535,2535,2535,40
20241217,115000,1335991100,2535,2535,2535,2530,130
20241217,114900,1335661855,2535,2535,2535,2535,436
20241217,114800,1334556595,2535,2535,2535,2535,70
20241217,114700,1334379145,2535,2535,2535,2530,289
20241217,114600,1333646535,2535,2535,2535,2535,5
20241217,114500,1333633860,2535,2535,2535,2535,10
20241217,114400,1333608510,2535,2535,2535,2535,1162
20241217,114300,1330662840,2535,2535,2535,2535,218
20241217,114200,1330110210,2535,2530,2535,2530,428
20241217,114100,1329027270,2530,2535,2540,2530,134
20241217,114000,1328688080,2535,2535,2535,2535,47
20241217,113900,1328568935,2535,2535,2535,2535,125
20241217,113800,1328252060,2545,2545,2545,2545,0
20241217,113700,1328252060,2545,2545,2545,2540,4450
20241217,113600,1316926825,2545,2535,2545,2535,99
20241217,113500,1316675235,2530,2530,2530,2530,18
20241217,113400,1316629695,2530,2530,2530,2530,0
20241217,113300,1316629695,2530,2535,2535,2530,120
20241217,113200,1316325995,2530,2530,2530,2530,1035
20241217,113100,1313707445,2530,2535,2535,2530,3906
20241217,113000,1303822765,2535,2530,2535,2530,1014
20241217,112900,1301254825,2535,2540,2540,2535,2504
20241217,112800,1294899685,2535,2535,2535,2535,1549
20241217,112700,1290972970,2540,2540,2540,2540,19
20241217,112600,1290924710,2540,2545,2545,2540,1092
20241217,112500,1288150985,2545,2545,2545,2545,21
20241217,112400,1288097540,2540,2540,2540,2540,0
20241217,112300,1288097540,2540,2540,2540,2540,13
20241217,112200,1288064520,2540,2530,2540,2530,438
20241217,112100,1286956260,2535,2535,2535,2535,3399
20241217,112000,1278339795,2540,2540,2540,2535,602
20241217,111900,1276811625,2540,2545,2545,2540,784
20241217,111800,1274818540,2550,2550,2550,2550,1
20241217,111700,1274815990,2545,2545,2545,2545,0
20241217,111600,1274815990,2545,2545,2545,2545,337
20241217,111500,1273958325,2545,2550,2550,2540,3602
20241217,111400,1264798645,2550,2555,2555,2550,1666
20241217,111300,1260549165,2560,2560,2560,2560,146
20241217,111200,1260175405,2560,2560,2560,2560,0
20241217,111100,1260175405,2560,2565,2570,2560,1889
20241217,111000,1255330525,2570,2555,2570,2550,4114
20241217,110900,1244794345,2555,2550,2555,2550,634
20241217,110800,1243177305,2550,2550,2550,2550,33
20241217,110700,1243093155,2545,2545,2545,2545,50
20241217,110600,1242965905,2540,2540,2540,2540,1
20241217,110500,1242963365,2535,2540,2540,2530,745
20241217,110400,1241075155,2530,2560,2560,2525,28464
20241217,110300,1168949730,2565,2575,2575,2560,5171
20241217,110200,1155699380,2575,2575,2575,2575,0
20241217,110100,1155699380,2575,2575,2575,2575,1072
20241217,110000,1152938980,2575,2580,2580,2575,7253
20241217,105900,1134249870,2580,2585,2585,2580,7964
20241217,105800,1113701585,2585,2590,2590,2585,1781
20241217,105700,1109094295,2595,2605,2605,2590,2301
20241217,105600,1103129805,2605,2610,2610,2605,795
20241217,105500,1101054860,2610,2620,2620,2610,1186
20241217,105400,1097950200,2620,2615,2620,2600,7945
20241217,105300,1077166530,2610,2620,2620,2605,11856
20241217,105200,1046166760,2620,2595,2620,2590,8114
20241217,105100,1025060790,2585,2595,2600,2585,3289
20241217,105000,1016522055,2610,2610,2615,2600,4050
20241217,104900,1005957260,2610,2605,2620,2590,4424
20241217,104800,994413195,2615,2595,2615,2590,36703
20241217,104700,899105315,2595,2585,2595,2585,1981
20241217,104600,893980365,2590,2585,2590,2585,4644
20241217,104500,881955400,2585,2585,2590,2565,16288
20241217,104400,839830835,2585,2570,2585,2570,9425
20241217,104300,815525585,2570,2540,2570,2540,7698
20241217,104200,795846475,2545,2535,2545,2530,1411
20241217,104100,792260735,2535,2535,2535,2535,0
20241217,104000,792260735,2535,2535,2535,2530,1127
20241217,103900,789408830,2535,2535,2535,2535,1
20241217,103800,789406295,2535,2535,2535,2535,0
20241217,103700,789406295,2535,2535,2535,2535,68
20241217,103600,789233915,2530,2530,2530,2530,0
20241217,103500,789233915,2530,2530,2530,2530,20
20241217,103400,789183315,2530,2530,2530,2530,1
20241217,103300,789180785,2530,2530,2530,2530,22
20241217,103200,789125125,2530,2530,2530,2530,441
20241217,103100,788009395,2525,2525,2525,2525,25
20241217,103000,787946270,2530,2530,2530,2530,1140
20241217,102900,785062070,2530,2535,2535,2530,2028
20241217,102800,779931090,2535,2535,2535,2535,85
20241217,102700,779715615,2525,2525,2525,2525,0
20241217,102600,779715615,2525,2525,2525,2525,900
20241217,102500,777443115,2530,2530,2530,2530,847
20241217,102400,775300205,2530,2530,2530,2530,0
20241217,102300,775300205,2530,2530,2530,2530,0
20241217,102200,775300205,2530,2530,2530,2530,230
20241217,102100,774718305,2530,2530,2540,2530,1031
20241217,102000,772099875,2540,2540,2540,2540,0
20241217,101900,772099875,2540,2530,2540,2530,7
20241217,101800,772082105,2545,2545,2545,2545,0
20241217,101700,772082105,2545,2525,2545,2525,249
20241217,101600,771451935,2525,2525,2525,2525,0
20241217,101500,771451935,2525,2530,2540,2515,13598
20241217,101400,737170950,2535,2535,2535,2535,0
20241217,101300,737170950,2535,2530,2535,2530,6
20241217,101200,737155765,2535,2530,2535,2525,422
20241217,101100,736090140,2530,2535,2535,2530,6192
20241217,101000,720423880,2530,2530,2530,2530,0
20241217,100900,720423880,2530,2530,2530,2530,513
20241217,100800,719125990,2530,2545,2545,2530,7981
20241217,100700,698855305,2550,2545,2550,2545,1428
20241217,100600,695213910,2545,2545,2550,2545,1022
20241217,100500,692612910,2550,2545,2550,2545,115
20241217,100400,692320175,2530,2535,2550,2530,2540
20241217,100300,685857400,2540,2535,2540,2530,400
20241217,100200,684844775,2550,2545,2550,2545,988
20241217,100100,682330310,2545,2530,2545,2530,455
20241217,100000,681179120,2545,2545,2545,2545,7
20241217,095900,681161305,2545,2545,2545,2545,287
20241217,095800,680430890,2545,2535,2545,2535,2003
20241217,095700,675353255,2545,2540,2545,2530,1902
20241217,095600,670536040,2535,2545,2545,2535,306
20241217,095500,669760310,2535,2550,2550,2535,2444
20241217,095400,663552595,2550,2580,2580,2530,4905
20241217,095300,651103925,2550,2525,2600,2525,15886
20241217,095200,610834700,2530,2580,2605,2520,64759
20241217,095100,445394515,2580,2595,2605,2570,5764
20241217,095000,430454885,2595,2570,2605,2560,9887
20241217,094900,404835275,2560,2570,2570,2560,164
20241217,094800,404414055,2550,2550,2550,2550,20
20241217,094700,404363055,2570,2570,2570,2570,88
20241217,094600,404136895,2565,2555,2575,2555,414
20241217,094500,403074220,2550,2560,2560,2550,2388
20241217,094400,396982670,2555,2560,2560,2555,7098
20241217,094300,378828090,2560,2570,2570,2555,9640
20241217,094200,354113385,2580,2575,2585,2575,1004
20241217,094100,351524350,2575,2570,2575,2570,203
20241217,094000,351002625,2575,2575,2575,2575,0
20241217,093900,351002625,2575,2575,2575,2575,505
20241217,093800,349702250,2570,2580,2580,2570,4004
20241217,093700,339409845,2580,2580,2580,2575,1437
20241217,093600,335704200,2580,2600,2600,2575,1131
20241217,093500,332789105,2600,2595,2600,2595,194
20241217,093400,332284805,2605,2600,2605,2600,76
20241217,093300,332086875,2605,2580,2605,2580,11936
20241217,093200,301069195,2580,2570,2580,2565,3340
20241217,093100,292465510,2570,2570,2570,2570,3
20241217,093000,292457800,2555,2565,2565,2550,14529
20241217,092900,255316625,2565,2570,2570,2565,1074
20241217,092800,252558725,2575,2575,2575,2575,693
20241217,092700,250774250,2575,2575,2575,2575,467
20241217,092600,249571725,2575,2565,2575,2565,540
20241217,092500,248181615,2565,2560,2565,2560,3330
20241217,092400,239656715,2560,2575,2575,2560,4756
20241217,092300,227429500,2585,2580,2590,2580,1894
20241217,092200,222533660,2575,2560,2575,2560,2672
20241217,092100,215679285,2560,2600,2600,2555,10268
20241217,092000,189290235,2580,2600,2600,2580,8053
20241217,091900,168420210,2595,2590,2595,2585,6720
20241217,091800,151005690,2585,2580,2585,2580,3061
20241217,091700,143093260,2580,2575,2590,2570,6662
20241217,091600,125881535,2570,2565,2570,2565,917
20241217,091500,123526770,2560,2565,2565,2560,443
20241217,091400,122392285,2570,2585,2585,2560,2804
20241217,091300,115187685,2580,2580,2585,2565,5716
20241217,091200,100431100,2580,2560,2580,2560,2395
20241217,091100,94260885,2555,2555,2555,2555,3
20241217,091000,94253220,2560,2560,2590,2560,9628
20241217,090900,69425555,2555,2530,2555,2525,2003
20241217,090800,64337765,2540,2540,2540,2525,3175
20241217,090700,56279580,2540,2540,2540,2530,5482
20241217,090600,42394060,2545,2550,2550,2545,1030
20241217,090500,39772700,2550,2545,2550,2545,20
20241217,090400,39721750,2560,2545,2560,2540,4846
20241217,090300,27388760,2560,2560,2560,2560,500
20241217,090200,26108760,2560,2555,2560,2550,1620
20241217,090100,21972815,2570,2570,2580,2570,3128
20241217,090000,13933440,2570,2565,2570,2555,5432