KissMeData/027050/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,191200,593472460,2535,2535,2535,2535,6061
20241218,191100,593472460,2535,2535,2535,2535,0
20241218,191000,593472460,2535,2535,2535,2535,0
20241218,190900,593472460,2535,2535,2535,2535,0
20241218,190800,593472460,2535,2535,2535,2535,0
20241218,190700,593472460,2535,2535,2535,2535,0
20241218,190600,593472460,2535,2535,2535,2535,0
20241218,190500,593472460,2535,2535,2535,2535,0
20241218,190400,593472460,2535,2535,2535,2535,0
20241218,190300,593472460,2535,2535,2535,2535,0
20241218,190200,593472460,2535,2535,2535,2535,0
20241218,190100,593472460,2535,2535,2535,2535,0
20241218,190000,593472460,2535,2535,2535,2535,0
20241218,185900,593472460,2535,2535,2535,2535,0
20241218,185800,593472460,2535,2535,2535,2535,0
20241218,185700,593472460,2535,2535,2535,2535,0
20241218,185600,593472460,2535,2535,2535,2535,0
20241218,185500,593472460,2535,2535,2535,2535,0
20241218,185400,593472460,2535,2535,2535,2535,0
20241218,185300,593472460,2535,2535,2535,2535,0
20241218,185200,593472460,2535,2535,2535,2535,0
20241218,185100,593472460,2535,2535,2535,2535,0
20241218,185000,593472460,2535,2535,2535,2535,0
20241218,184900,593472460,2535,2535,2535,2535,0
20241218,184800,593472460,2535,2535,2535,2535,0
20241218,184700,593472460,2535,2535,2535,2535,0
20241218,184600,593472460,2535,2535,2535,2535,0
20241218,184500,593472460,2535,2535,2535,2535,0
20241218,184400,593472460,2535,2535,2535,2535,0
20241218,184300,593472460,2535,2535,2535,2535,0
20241218,184200,593472460,2535,2535,2535,2535,6061
20241218,184100,593472460,2535,2535,2535,2535,0
20241218,184000,593472460,2535,2535,2535,2535,0
20241218,183900,593472460,2535,2535,2535,2535,0
20241218,183800,593472460,2535,2535,2535,2535,0
20241218,183700,593472460,2535,2535,2535,2535,0
20241218,183600,593472460,2535,2535,2535,2535,0
20241218,183500,593472460,2535,2535,2535,2535,0
20241218,183400,593472460,2535,2535,2535,2535,0
20241218,183300,593472460,2535,2535,2535,2535,0
20241218,183200,593472460,2535,2535,2535,2535,0
20241218,183100,593472460,2535,2535,2535,2535,0
20241218,183000,593472460,2535,2535,2535,2535,0
20241218,182900,593472460,2535,2535,2535,2535,0
20241218,182800,593472460,2535,2535,2535,2535,0
20241218,182700,593472460,2535,2535,2535,2535,0
20241218,182600,593472460,2535,2535,2535,2535,0
20241218,182500,593472460,2535,2535,2535,2535,0
20241218,182400,593472460,2535,2535,2535,2535,0
20241218,182300,593472460,2535,2535,2535,2535,0
20241218,182200,593472460,2535,2535,2535,2535,0
20241218,182100,593472460,2535,2535,2535,2535,0
20241218,182000,593472460,2535,2535,2535,2535,0
20241218,181900,593472460,2535,2535,2535,2535,0
20241218,181800,593472460,2535,2535,2535,2535,0
20241218,181700,593472460,2535,2535,2535,2535,0
20241218,181600,593472460,2535,2535,2535,2535,0
20241218,181500,593472460,2535,2535,2535,2535,0
20241218,181400,593472460,2535,2535,2535,2535,0
20241218,181300,593472460,2535,2535,2535,2535,0
20241218,181200,593472460,2535,2535,2535,2535,6061
20241218,181100,593472460,2535,2535,2535,2535,0
20241218,181000,593472460,2535,2535,2535,2535,0
20241218,180900,593472460,2535,2535,2535,2535,0
20241218,180800,593472460,2535,2535,2535,2535,0
20241218,180700,593472460,2535,2535,2535,2535,0
20241218,180600,593472460,2535,2535,2535,2535,0
20241218,180500,593472460,2535,2535,2535,2535,0
20241218,180400,593472460,2535,2535,2535,2535,0
20241218,180300,593472460,2535,2535,2535,2535,0
20241218,180200,593472460,2535,2535,2535,2535,0
20241218,180100,593472460,2535,2535,2535,2535,0
20241218,180000,593472460,2535,2535,2535,2535,0
20241218,175900,593472460,2535,2535,2535,2535,0
20241218,175800,593472460,2535,2535,2535,2535,0
20241218,175700,593472460,2535,2535,2535,2535,0
20241218,175600,593472460,2535,2535,2535,2535,0
20241218,175500,593472460,2535,2535,2535,2535,0
20241218,175400,593472460,2535,2535,2535,2535,0
20241218,175300,593472460,2535,2535,2535,2535,0
20241218,175200,593472460,2535,2535,2535,2535,0
20241218,175100,593472460,2535,2535,2535,2535,0
20241218,175000,593472460,2535,2535,2535,2535,0
20241218,174900,593472460,2535,2535,2535,2535,0
20241218,174800,593472460,2535,2535,2535,2535,0
20241218,174700,593472460,2535,2535,2535,2535,0
20241218,174600,593472460,2535,2535,2535,2535,0
20241218,174500,593472460,2535,2535,2535,2535,0
20241218,174400,593472460,2535,2535,2535,2535,0
20241218,174300,593472460,2535,2535,2535,2535,0
20241218,174200,593472460,2535,2535,2535,2535,6061
20241218,174100,593472460,2535,2535,2535,2535,0
20241218,174000,593472460,2535,2535,2535,2535,0
20241218,173900,593472460,2535,2535,2535,2535,0
20241218,173800,593472460,2535,2535,2535,2535,0
20241218,173700,593472460,2535,2535,2535,2535,0
20241218,173600,593472460,2535,2535,2535,2535,0
20241218,173500,593472460,2535,2535,2535,2535,0
20241218,173400,593472460,2535,2535,2535,2535,0
20241218,173300,593472460,2535,2535,2535,2535,0
20241218,173200,593472460,2535,2535,2535,2535,0
20241218,173100,593472460,2535,2535,2535,2535,0
20241218,173000,593472460,2535,2535,2535,2535,0
20241218,172900,593472460,2535,2535,2535,2535,0
20241218,172800,593472460,2535,2535,2535,2535,0
20241218,172700,593472460,2535,2535,2535,2535,0
20241218,172600,593472460,2535,2535,2535,2535,0
20241218,172500,593472460,2535,2535,2535,2535,0
20241218,172400,593472460,2535,2535,2535,2535,0
20241218,172300,593472460,2535,2535,2535,2535,0
20241218,172200,593472460,2535,2535,2535,2535,0
20241218,172100,593472460,2535,2535,2535,2535,0
20241218,172000,593472460,2535,2535,2535,2535,0
20241218,171900,593472460,2535,2535,2535,2535,0
20241218,171800,593472460,2535,2535,2535,2535,0
20241218,171700,593472460,2535,2535,2535,2535,0
20241218,171600,593472460,2535,2535,2535,2535,0
20241218,171500,593472460,2535,2535,2535,2535,0
20241218,171400,593472460,2535,2535,2535,2535,0
20241218,171300,593472460,2535,2535,2535,2535,0
20241218,171200,593472460,2535,2535,2535,2535,6061
20241218,171100,593472460,2535,2535,2535,2535,0
20241218,171000,593472460,2535,2535,2535,2535,0
20241218,170900,593472460,2535,2535,2535,2535,0
20241218,170800,593472460,2535,2535,2535,2535,0
20241218,170700,593472460,2535,2535,2535,2535,0
20241218,170600,593472460,2535,2535,2535,2535,0
20241218,170500,593472460,2535,2535,2535,2535,0
20241218,170400,593472460,2535,2535,2535,2535,0
20241218,170300,593472460,2535,2535,2535,2535,0
20241218,170200,593472460,2535,2535,2535,2535,0
20241218,170100,593472460,2535,2535,2535,2535,0
20241218,170000,593472460,2535,2535,2535,2535,0
20241218,165900,593472460,2535,2535,2535,2535,0
20241218,165800,593472460,2535,2535,2535,2535,0
20241218,165700,593472460,2535,2535,2535,2535,0
20241218,165600,593472460,2535,2535,2535,2535,0
20241218,165500,593472460,2535,2535,2535,2535,0
20241218,165400,593472460,2535,2535,2535,2535,0
20241218,165300,593472460,2535,2535,2535,2535,0
20241218,165200,593472460,2535,2535,2535,2535,0
20241218,165100,593472460,2535,2535,2535,2535,0
20241218,165000,593472460,2535,2535,2535,2535,0
20241218,164900,593472460,2535,2535,2535,2535,0
20241218,164800,593472460,2535,2535,2535,2535,0
20241218,164700,593472460,2535,2535,2535,2535,0
20241218,164600,593472460,2535,2535,2535,2535,0
20241218,164500,593472460,2535,2535,2535,2535,0
20241218,164400,593472460,2535,2535,2535,2535,0
20241218,164300,593472460,2535,2535,2535,2535,0
20241218,164200,593472460,2535,2535,2535,2535,6061
20241218,164100,593472460,2535,2535,2535,2535,0
20241218,164000,593472460,2535,2535,2535,2535,0
20241218,163900,593472460,2535,2535,2535,2535,0
20241218,163800,593472460,2535,2535,2535,2535,0
20241218,163700,593472460,2535,2535,2535,2535,0
20241218,163600,593472460,2535,2535,2535,2535,0
20241218,163500,593472460,2535,2535,2535,2535,0
20241218,163400,593472460,2535,2535,2535,2535,0
20241218,163300,593472460,2535,2535,2535,2535,0
20241218,163200,593472460,2535,2535,2535,2535,0
20241218,163100,593472460,2535,2535,2535,2535,0
20241218,163000,593472460,2535,2535,2535,2535,0
20241218,162900,593472460,2535,2535,2535,2535,0
20241218,162800,593472460,2535,2535,2535,2535,0
20241218,162700,593472460,2535,2535,2535,2535,0
20241218,162600,593472460,2535,2535,2535,2535,0
20241218,162500,593472460,2535,2535,2535,2535,0
20241218,162400,593472460,2535,2535,2535,2535,0
20241218,162300,593472460,2535,2535,2535,2535,0
20241218,162200,593472460,2535,2535,2535,2535,0
20241218,162100,593472460,2535,2535,2535,2535,0
20241218,162000,593472460,2535,2535,2535,2535,0
20241218,161900,593472460,2535,2535,2535,2535,0
20241218,161800,593472460,2535,2535,2535,2535,0
20241218,161700,593472460,2535,2535,2535,2535,0
20241218,161600,593472460,2535,2535,2535,2535,0
20241218,161500,593472460,2535,2535,2535,2535,0
20241218,161400,593472460,2535,2535,2535,2535,0
20241218,161300,593472460,2535,2535,2535,2535,0
20241218,161200,593472460,2535,2535,2535,2535,6061
20241218,161100,593472460,2535,2535,2535,2535,0
20241218,161000,593472460,2535,2535,2535,2535,0
20241218,160900,593472460,2535,2535,2535,2535,0
20241218,160800,593472460,2535,2535,2535,2535,0
20241218,160700,593472460,2535,2535,2535,2535,0
20241218,160600,593472460,2535,2535,2535,2535,0
20241218,160500,593472460,2535,2535,2535,2535,0
20241218,160400,593472460,2535,2535,2535,2535,0
20241218,160300,593472460,2535,2535,2535,2535,0
20241218,160200,593472460,2535,2535,2535,2535,0
20241218,160100,593472460,2535,2535,2535,2535,0
20241218,160000,593472460,2535,2535,2535,2535,0
20241218,155900,593472460,2535,2535,2535,2535,0
20241218,155800,593472460,2535,2535,2535,2535,0
20241218,155700,593472460,2535,2535,2535,2535,0
20241218,155600,593472460,2535,2535,2535,2535,0
20241218,155500,593472460,2535,2535,2535,2535,0
20241218,155400,593472460,2535,2535,2535,2535,0
20241218,155300,593472460,2535,2535,2535,2535,0
20241218,155200,593472460,2535,2535,2535,2535,0
20241218,155100,593472460,2535,2535,2535,2535,0
20241218,155000,593472460,2535,2535,2535,2535,0
20241218,154900,593472460,2535,2535,2535,2535,0
20241218,154800,593472460,2535,2535,2535,2535,0
20241218,154700,593472460,2535,2535,2535,2535,0
20241218,154600,593472460,2535,2535,2535,2535,0
20241218,154500,593472460,2535,2535,2535,2535,0
20241218,154400,593472460,2535,2535,2535,2535,0
20241218,154300,593472460,2535,2535,2535,2535,0
20241218,154200,593472460,2535,2535,2535,2535,6061
20241218,154100,593472460,2535,2535,2535,2535,0
20241218,154000,593472460,2535,2535,2535,2535,0
20241218,153900,593472460,2535,2535,2535,2535,0
20241218,153800,593472460,2535,2535,2535,2535,0
20241218,153700,593472460,2535,2535,2535,2535,0
20241218,153600,593472460,2535,2535,2535,2535,0
20241218,153500,593472460,2535,2535,2535,2535,0
20241218,153400,593472460,2535,2535,2535,2535,0
20241218,153300,593472460,2535,2535,2535,2535,0
20241218,153200,593472460,2535,2535,2535,2535,0
20241218,153100,593472460,2535,2535,2535,2535,0
20241218,153000,593472460,2535,2535,2535,2535,6061
20241218,152900,578107825,2530,2530,2530,2530,0
20241218,152800,578107825,2530,2530,2530,2530,0
20241218,152700,578107825,2530,2530,2530,2530,0
20241218,152600,578107825,2530,2530,2530,2530,0
20241218,152500,578107825,2530,2530,2530,2530,0
20241218,152400,578107825,2530,2530,2530,2530,0
20241218,152300,578107825,2530,2530,2530,2530,0
20241218,152200,578107825,2530,2530,2530,2530,0
20241218,152100,578107825,2530,2530,2530,2530,0
20241218,152000,578107825,2530,2530,2530,2530,0
20241218,151900,578107825,2530,2525,2530,2525,3258
20241218,151800,569881370,2515,2515,2515,2515,300
20241218,151700,569126870,2515,2515,2515,2515,36
20241218,151600,569036330,2520,2520,2520,2520,2
20241218,151500,569031290,2520,2520,2520,2520,54
20241218,151400,568895210,2520,2520,2520,2520,249
20241218,151300,568267730,2520,2525,2525,2520,786
20241218,151200,566286910,2525,2525,2525,2525,153
20241218,151100,565900585,2525,2525,2525,2525,0
20241218,151000,565900585,2525,2525,2525,2525,2
20241218,150900,565895535,2520,2515,2520,2515,107
20241218,150800,565625905,2520,2520,2520,2520,0
20241218,150700,565625905,2520,2520,2520,2520,198
20241218,150600,565126945,2520,2520,2520,2520,558
20241218,150500,563720785,2520,2515,2520,2510,4001
20241218,150400,553677485,2525,2525,2525,2525,0
20241218,150300,553677485,2525,2525,2525,2525,2
20241218,150200,553672435,2515,2520,2520,2515,405
20241218,150100,552653845,2525,2525,2525,2525,0
20241218,150000,552653845,2525,2525,2525,2525,0
20241218,145900,552653845,2525,2525,2525,2525,0
20241218,145800,552653845,2525,2525,2525,2525,0
20241218,145700,552653845,2525,2525,2525,2525,2
20241218,145600,552648795,2520,2520,2520,2520,0
20241218,145500,552648795,2520,2520,2520,2515,620
20241218,145400,551087895,2525,2525,2525,2525,0
20241218,145300,551087895,2525,2525,2525,2525,0
20241218,145200,551087895,2525,2520,2525,2520,1013
20241218,145100,548535045,2525,2525,2525,2525,162
20241218,145000,548125995,2520,2520,2520,2520,0
20241218,144900,548125995,2520,2520,2520,2520,0
20241218,144800,548125995,2520,2520,2520,2520,0
20241218,144700,548125995,2520,2520,2520,2520,286
20241218,144600,547405275,2515,2520,2520,2515,126
20241218,144500,547088250,2525,2525,2525,2525,2
20241218,144400,547083200,2530,2530,2530,2530,1
20241218,144300,547080670,2530,2525,2530,2520,226
20241218,144200,546511130,2530,2525,2530,2525,40
20241218,144100,546410115,2525,2525,2525,2525,8
20241218,144000,546389915,2525,2530,2530,2525,2990
20241218,143900,538839990,2525,2530,2530,2525,73
20241218,143800,538655315,2530,2530,2530,2530,223
20241218,143700,538091125,2530,2530,2530,2530,202
20241218,143600,537580065,2530,2530,2530,2530,386
20241218,143500,536603485,2535,2535,2535,2535,0
20241218,143400,536603485,2535,2535,2535,2535,0
20241218,143300,536603485,2535,2535,2535,2535,0
20241218,143200,536603485,2535,2535,2535,2535,0
20241218,143100,536603485,2535,2535,2535,2535,250
20241218,143000,535969735,2535,2535,2535,2535,0
20241218,142900,535969735,2535,2535,2535,2535,350
20241218,142800,535082485,2535,2535,2535,2535,0
20241218,142700,535082485,2535,2535,2535,2535,10
20241218,142600,535057135,2535,2535,2535,2535,0
20241218,142500,535057135,2535,2535,2535,2535,0
20241218,142400,535057135,2535,2535,2535,2535,500
20241218,142300,533789635,2530,2530,2530,2530,0
20241218,142200,533789635,2530,2530,2530,2530,500
20241218,142100,532524635,2535,2535,2535,2535,0
20241218,142000,532524635,2535,2535,2535,2535,746
20241218,141900,530633525,2535,2535,2535,2535,2013
20241218,141800,525530570,2530,2530,2530,2530,0
20241218,141700,525530570,2530,2530,2530,2530,0
20241218,141600,525530570,2530,2530,2530,2530,0
20241218,141500,525530570,2530,2530,2530,2530,0
20241218,141400,525530570,2530,2530,2530,2530,1000
20241218,141300,523000570,2530,2530,2530,2530,1615
20241218,141200,518914620,2535,2530,2535,2530,501
20241218,141100,517647085,2535,2535,2535,2535,4
20241218,141000,517636945,2530,2530,2530,2525,301
20241218,140900,516876905,2535,2535,2535,2535,0
20241218,140800,516876905,2535,2535,2535,2535,0
20241218,140700,516876905,2535,2535,2535,2535,0
20241218,140600,516876905,2535,2535,2535,2535,1
20241218,140500,516874370,2530,2530,2530,2530,363
20241218,140400,515955980,2530,2530,2530,2530,0
20241218,140300,515955980,2530,2530,2530,2530,0
20241218,140200,515955980,2530,2530,2530,2530,39
20241218,140100,515857310,2530,2530,2530,2530,40
20241218,140000,515756110,2530,2530,2530,2530,0
20241218,135900,515756110,2530,2530,2530,2530,0
20241218,135800,515756110,2530,2530,2530,2530,0
20241218,135700,515756110,2530,2530,2530,2530,250
20241218,135600,515123610,2535,2535,2535,2535,1
20241218,135500,515121075,2530,2530,2530,2530,300
20241218,135400,514362075,2535,2535,2535,2535,0
20241218,135300,514362075,2535,2535,2535,2535,0
20241218,135200,514362075,2535,2535,2535,2535,0
20241218,135100,514362075,2535,2535,2535,2535,31
20241218,135000,514283490,2535,2535,2535,2535,0
20241218,134900,514283490,2535,2535,2535,2530,3
20241218,134800,514275890,2530,2530,2530,2530,4
20241218,134700,514265770,2535,2535,2535,2535,0
20241218,134600,514265770,2535,2535,2535,2535,0
20241218,134500,514265770,2535,2530,2535,2530,34
20241218,134400,514179740,2530,2530,2530,2530,1585
20241218,134300,510169690,2530,2520,2530,2520,45
20241218,134200,510056280,2530,2530,2530,2530,0
20241218,134100,510056280,2530,2530,2530,2530,0
20241218,134000,510056280,2530,2530,2530,2505,2867
20241218,133900,502832645,2530,2530,2530,2530,0
20241218,133800,502832645,2530,2530,2530,2530,8
20241218,133700,502812405,2530,2525,2530,2520,10001
20241218,133600,477609425,2530,2530,2530,2530,0
20241218,133500,477609425,2530,2530,2530,2530,1
20241218,133400,477606895,2525,2525,2525,2520,2248
20241218,133300,471931195,2520,2520,2520,2520,0
20241218,133200,471931195,2520,2520,2520,2520,0
20241218,133100,471931195,2520,2520,2520,2520,1
20241218,133000,471928675,2520,2520,2520,2520,705
20241218,132900,470152075,2520,2520,2520,2520,0
20241218,132800,470152075,2520,2520,2520,2520,0
20241218,132700,470152075,2520,2520,2520,2520,0
20241218,132600,470152075,2520,2520,2520,2520,0
20241218,132500,470152075,2520,2520,2520,2520,0
20241218,132400,470152075,2520,2520,2520,2520,0
20241218,132300,470152075,2520,2520,2520,2520,0
20241218,132200,470152075,2520,2520,2520,2520,0
20241218,132100,470152075,2520,2520,2520,2520,0
20241218,132000,470152075,2520,2520,2520,2520,0
20241218,131900,470152075,2520,2520,2520,2520,0
20241218,131800,470152075,2520,2520,2520,2520,0
20241218,131700,470152075,2520,2515,2520,2515,10
20241218,131600,470126880,2505,2510,2510,2505,948
20241218,131500,467751610,2510,2510,2510,2510,328
20241218,131400,466928330,2515,2515,2515,2515,20
20241218,131300,466878030,2515,2515,2515,2515,0
20241218,131200,466878030,2515,2510,2515,2510,2001
20241218,131100,461855515,2510,2510,2510,2510,0
20241218,131000,461855515,2510,2510,2510,2510,1400
20241218,130900,458341515,2515,2515,2515,2515,31
20241218,130800,458263550,2520,2520,2520,2520,0
20241218,130700,458263550,2520,2520,2520,2520,0
20241218,130600,458263550,2520,2520,2520,2520,0
20241218,130500,458263550,2520,2515,2520,2515,114
20241218,130400,457976830,2515,2515,2515,2515,88
20241218,130300,457755510,2515,2515,2515,2515,600
20241218,130200,456246510,2515,2515,2515,2515,1
20241218,130100,456243995,2515,2515,2515,2515,0
20241218,130000,456243995,2515,2515,2515,2515,0
20241218,125900,456243995,2515,2515,2515,2515,1
20241218,125800,456241480,2525,2525,2525,2525,20
20241218,125700,456190980,2520,2520,2520,2520,0
20241218,125600,456190980,2520,2520,2520,2520,10
20241218,125500,456165780,2515,2515,2515,2515,303
20241218,125400,455403735,2515,2515,2515,2515,1779
20241218,125300,450929550,2520,2520,2520,2520,0
20241218,125200,450929550,2520,2520,2520,2520,2
20241218,125100,450924510,2525,2525,2525,2525,10
20241218,125000,450899260,2525,2525,2525,2525,30
20241218,124900,450823510,2525,2515,2525,2515,2
20241218,124800,450818470,2525,2520,2525,2520,20
20241218,124700,450767975,2520,2520,2520,2520,0
20241218,124600,450767975,2520,2520,2520,2520,365
20241218,124500,449848175,2525,2525,2525,2525,102
20241218,124400,449590625,2520,2520,2520,2520,31
20241218,124300,449512505,2520,2520,2520,2520,0
20241218,124200,449512505,2520,2520,2520,2520,2
20241218,124100,449507465,2525,2525,2525,2525,1
20241218,124000,449504940,2520,2520,2520,2520,55
20241218,123900,449366340,2520,2520,2520,2520,3
20241218,123800,449358780,2525,2525,2525,2525,0
20241218,123700,449358780,2525,2525,2525,2525,0
20241218,123600,449358780,2525,2525,2525,2525,0
20241218,123500,449358780,2525,2525,2525,2525,0
20241218,123400,449358780,2525,2525,2525,2520,881
20241218,123300,447138515,2525,2525,2525,2525,0
20241218,123200,447138515,2525,2525,2525,2525,1
20241218,123100,447135990,2525,2525,2525,2525,0
20241218,123000,447135990,2525,2525,2525,2525,0
20241218,122900,447135990,2525,2525,2525,2525,1
20241218,122800,447133465,2530,2530,2530,2530,1
20241218,122700,447130935,2525,2525,2525,2525,0
20241218,122600,447130935,2525,2525,2525,2525,0
20241218,122500,447130935,2525,2525,2525,2525,1
20241218,122400,447128410,2520,2520,2520,2520,0
20241218,122300,447128410,2520,2520,2520,2520,0
20241218,122200,447128410,2520,2520,2520,2520,1
20241218,122100,447125890,2515,2515,2515,2515,0
20241218,122000,447125890,2515,2530,2530,2515,213
20241218,121900,446589740,2530,2515,2530,2515,852
20241218,121800,444434205,2515,2515,2515,2515,0
20241218,121700,444434205,2515,2530,2530,2515,1100
20241218,121600,441664950,2530,2530,2530,2530,100
20241218,121500,441411950,2530,2530,2530,2530,0
20241218,121400,441411950,2530,2530,2530,2530,40
20241218,121300,441310750,2530,2530,2530,2530,0
20241218,121200,441310750,2530,2530,2530,2530,1
20241218,121100,441308220,2530,2530,2530,2530,0
20241218,121000,441308220,2530,2530,2530,2530,0
20241218,120900,441308220,2530,2530,2530,2530,1000
20241218,120800,438778220,2530,2530,2530,2530,0
20241218,120700,438778220,2530,2530,2530,2530,1000
20241218,120600,436248220,2530,2530,2530,2530,0
20241218,120500,436248220,2530,2520,2530,2520,102
20241218,120400,435990180,2515,2515,2515,2515,0
20241218,120300,435990180,2515,2515,2515,2515,0
20241218,120200,435990180,2515,2515,2515,2515,403
20241218,120100,434976635,2530,2530,2530,2530,0
20241218,120000,434976635,2530,2530,2530,2530,0
20241218,115900,434976635,2530,2515,2530,2515,101
20241218,115800,434721120,2530,2530,2530,2530,1
20241218,115700,434718590,2530,2530,2530,2530,0
20241218,115600,434718590,2530,2515,2530,2515,8
20241218,115500,434698455,2525,2525,2525,2525,0
20241218,115400,434698455,2525,2525,2525,2525,20
20241218,115300,434647955,2530,2530,2530,2530,1
20241218,115200,434645425,2515,2515,2515,2515,1
20241218,115100,434642910,2515,2515,2515,2515,0
20241218,115000,434642910,2515,2515,2515,2515,493
20241218,114900,433403015,2515,2515,2515,2515,3
20241218,114800,433395470,2515,2520,2520,2515,600
20241218,114700,431886340,2520,2520,2520,2520,0
20241218,114600,431886340,2520,2520,2520,2520,12
20241218,114500,431856100,2515,2515,2515,2515,0
20241218,114400,431856100,2515,2515,2515,2515,0
20241218,114300,431856100,2515,2515,2515,2515,0
20241218,114200,431856100,2515,2515,2515,2515,2
20241218,114100,431851070,2515,2515,2515,2515,0
20241218,114000,431851070,2515,2515,2515,2515,480
20241218,113900,430643870,2515,2515,2515,2515,1
20241218,113800,430641355,2525,2525,2525,2525,0
20241218,113700,430641355,2525,2520,2525,2520,605
20241218,113600,429114255,2530,2530,2530,2530,0
20241218,113500,429114255,2530,2515,2530,2515,1334
20241218,113400,425743915,2515,2520,2520,2515,142
20241218,113300,425386175,2515,2515,2515,2515,0
20241218,113200,425386175,2515,2515,2515,2515,1
20241218,113100,425383660,2520,2520,2520,2520,0
20241218,113000,425383660,2520,2520,2520,2520,0
20241218,112900,425383660,2520,2520,2520,2520,1
20241218,112800,425381140,2515,2515,2515,2515,500
20241218,112700,424123640,2520,2520,2520,2520,0
20241218,112600,424123640,2520,2520,2520,2520,33
20241218,112500,424040480,2525,2525,2525,2525,0
20241218,112400,424040480,2525,2525,2525,2525,120
20241218,112300,423737480,2520,2520,2520,2520,0
20241218,112200,423737480,2520,2520,2520,2520,1
20241218,112100,423734960,2530,2530,2530,2530,0
20241218,112000,423734960,2530,2530,2530,2530,510
20241218,111900,422444660,2530,2520,2530,2520,3032
20241218,111800,414787000,2525,2525,2525,2525,7000
20241218,111700,397112000,2525,2525,2525,2525,0
20241218,111600,397112000,2525,2525,2525,2525,0
20241218,111500,397112000,2525,2525,2525,2525,0
20241218,111400,397112000,2525,2520,2525,2520,11751
20241218,111300,367494545,2515,2515,2515,2515,1247
20241218,111200,364358340,2510,2505,2515,2505,806
20241218,111100,362331265,2515,2515,2515,2515,1530
20241218,111000,358483315,2505,2505,2505,2505,0
20241218,110900,358483315,2505,2505,2505,2505,5
20241218,110800,358470790,2515,2510,2515,2510,9
20241218,110700,358448165,2510,2510,2510,2510,1447
20241218,110600,354816195,2510,2510,2510,2510,0
20241218,110500,354816195,2510,2510,2510,2510,200
20241218,110400,354314195,2505,2500,2505,2500,402
20241218,110300,353309185,2505,2505,2505,2505,771
20241218,110200,351377830,2500,2500,2500,2500,1
20241218,110100,351375330,2500,2500,2510,2485,3732
20241218,110000,342076755,2500,2505,2505,2500,3001
20241218,105900,334573105,2505,2505,2505,2505,12
20241218,105800,334543045,2520,2510,2520,2510,718
20241218,105700,332735680,2510,2510,2510,2510,100
20241218,105600,332484680,2510,2510,2510,2510,0
20241218,105500,332484680,2510,2510,2510,2510,0
20241218,105400,332484680,2510,2505,2510,2500,788
20241218,105300,330513370,2505,2505,2505,2505,0
20241218,105200,330513370,2505,2505,2505,2505,2
20241218,105100,330508360,2515,2515,2515,2515,0
20241218,105000,330508360,2515,2515,2515,2515,200
20241218,104900,330005360,2515,2505,2515,2505,56
20241218,104800,329864530,2515,2515,2515,2515,0
20241218,104700,329864530,2515,2505,2515,2505,25
20241218,104600,329801895,2515,2510,2515,2510,323
20241218,104500,328991160,2515,2515,2515,2515,35
20241218,104400,328903135,2515,2515,2515,2515,22
20241218,104300,328847805,2520,2500,2520,2500,3
20241218,104200,328840285,2520,2520,2520,2520,1
20241218,104100,328837765,2500,2520,2520,2500,540
20241218,104000,327486615,2500,2520,2520,2500,36
20241218,103900,327396335,2500,2505,2505,2500,237
20241218,103800,326803800,2520,2520,2520,2520,0
20241218,103700,326803800,2520,2520,2520,2520,0
20241218,103600,326803800,2520,2520,2520,2520,500
20241218,103500,325543800,2515,2515,2515,2515,0
20241218,103400,325543800,2515,2515,2515,2515,18
20241218,103300,325498530,2520,2520,2520,2520,0
20241218,103200,325498530,2520,2500,2520,2500,6
20241218,103100,325483430,2520,2520,2520,2520,0
20241218,103000,325483430,2520,2520,2520,2500,935
20241218,102900,323131925,2500,2515,2520,2500,412
20241218,102800,322093710,2520,2510,2520,2500,1045
20241218,102700,319473455,2515,2520,2520,2515,15
20241218,102600,319435705,2520,2525,2525,2520,183
20241218,102500,318974140,2525,2520,2525,2520,106
20241218,102400,318706495,2525,2525,2525,2525,5
20241218,102300,318693870,2510,2510,2510,2510,5
20241218,102200,318681320,2525,2510,2525,2510,4
20241218,102100,318671250,2525,2525,2525,2525,14
20241218,102000,318635900,2525,2525,2525,2525,0
20241218,101900,318635900,2525,2510,2525,2510,36
20241218,101800,318545030,2525,2525,2525,2515,163
20241218,101700,318134725,2525,2520,2525,2520,628
20241218,101600,316552140,2520,2520,2520,2520,0
20241218,101500,316552140,2520,2520,2520,2520,14
20241218,101400,316516860,2520,2520,2520,2520,719
20241218,101300,314704980,2520,2525,2525,2520,211
20241218,101200,314172265,2525,2520,2525,2520,2342
20241218,101100,308270400,2520,2520,2520,2520,150
20241218,101000,307892400,2520,2515,2520,2515,201
20241218,100900,307386880,2515,2515,2520,2515,22
20241218,100800,307331450,2515,2510,2515,2510,331
20241218,100700,306500460,2510,2505,2510,2505,1515
20241218,100600,302705310,2505,2505,2505,2500,3092
20241218,100500,294969850,2505,2510,2510,2505,72
20241218,100400,294789425,2510,2510,2510,2505,704
20241218,100300,293022400,2510,2510,2510,2510,266
20241218,100200,292354740,2500,2500,2505,2500,2005
20241218,100100,287342040,2505,2500,2505,2500,1646
20241218,100000,283221555,2500,2500,2500,2500,1733
20241218,095900,278889055,2495,2495,2495,2495,72
20241218,095800,278709415,2500,2500,2500,2500,100
20241218,095700,278459415,2505,2505,2505,2505,0
20241218,095600,278459415,2505,2495,2505,2495,10475
20241218,095500,252227020,2490,2490,2490,2490,3371
20241218,095400,243833230,2495,2490,2510,2490,1894
20241218,095300,239116175,2490,2490,2495,2490,1589
20241218,095200,235155080,2485,2480,2490,2480,3543
20241218,095100,226352530,2480,2485,2485,2480,2638
20241218,095000,219809600,2480,2470,2480,2470,1556
20241218,094900,215957620,2470,2480,2480,2470,6181
20241218,094800,200688010,2485,2485,2485,2470,4852
20241218,094700,188660300,2485,2485,2485,2485,2450
20241218,094600,182572050,2485,2490,2490,2485,213
20241218,094500,182042495,2495,2495,2495,2495,1
20241218,094400,182040000,2485,2495,2495,2485,53
20241218,094300,181908070,2495,2495,2495,2495,0
20241218,094200,181908070,2495,2485,2495,2485,4
20241218,094100,181898100,2495,2490,2500,2490,105
20241218,094000,181636475,2490,2490,2490,2490,14
20241218,093900,181601615,2500,2490,2500,2490,132
20241218,093800,181271635,2500,2490,2500,2485,184
20241218,093700,180813225,2475,2490,2490,2475,1519
20241218,093600,177045195,2490,2490,2490,2490,300
20241218,093500,176298195,2490,2490,2490,2490,22
20241218,093400,176243415,2490,2490,2490,2490,19
20241218,093300,176196105,2485,2485,2490,2485,76
20241218,093200,176007160,2490,2490,2490,2470,2776
20241218,093100,169136505,2485,2480,2485,2470,13965
20241218,093000,134506260,2485,2480,2485,2475,2290
20241218,092900,128827300,2480,2485,2490,2480,4480
20241218,092800,117704900,2490,2490,2490,2485,4073
20241218,092700,107575780,2495,2500,2500,2495,136
20241218,092600,107236425,2500,2500,2500,2500,1113
20241218,092500,104453925,2485,2490,2495,2480,1488
20241218,092400,100750085,2495,2500,2500,2480,4197
20241218,092300,90300555,2500,2505,2510,2500,13186
20241218,092200,57322805,2505,2510,2510,2505,1047
20241218,092100,54699970,2505,2510,2520,2505,1745
20241218,092000,50328170,2510,2515,2520,2505,2604
20241218,091900,43802875,2515,2535,2535,2515,22
20241218,091800,43747505,2515,2520,2520,2510,1401
20241218,091700,40228980,2535,2535,2535,2535,100
20241218,091600,39975480,2535,2520,2535,2520,18
20241218,091500,39930095,2525,2525,2535,2525,35
20241218,091400,39841680,2525,2525,2525,2525,294
20241218,091300,39099330,2525,2525,2525,2525,39
20241218,091200,39000855,2525,2520,2535,2510,1239
20241218,091100,35887085,2520,2525,2525,2520,433
20241218,091000,34795410,2525,2535,2535,2525,3337
20241218,090900,26368145,2535,2535,2535,2530,372
20241218,090800,25426920,2535,2535,2535,2535,384
20241218,090700,24453480,2545,2545,2545,2545,0
20241218,090600,24453480,2545,2545,2545,2545,4
20241218,090500,24443300,2530,2525,2530,2525,400
20241218,090400,23431800,2530,2545,2545,2530,22
20241218,090300,23376110,2530,2530,2530,2530,0
20241218,090200,23376110,2530,2550,2550,2530,1436
20241218,090100,19742385,2535,2550,2550,2535,2052
20241218,090000,14540505,2555,2555,2555,2555,5691