KissMeData/058860/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,194000,574971230,2775,2775,2775,2775,2508
20241218,193900,574971230,2775,2775,2775,2775,0
20241218,193800,574971230,2775,2775,2775,2775,0
20241218,193700,574971230,2775,2775,2775,2775,0
20241218,193600,574971230,2775,2775,2775,2775,0
20241218,193500,574971230,2775,2775,2775,2775,0
20241218,193400,574971230,2775,2775,2775,2775,0
20241218,193300,574971230,2775,2775,2775,2775,0
20241218,193200,574971230,2775,2775,2775,2775,0
20241218,193100,574971230,2775,2775,2775,2775,0
20241218,193000,574971230,2775,2775,2775,2775,0
20241218,192900,574971230,2775,2775,2775,2775,0
20241218,192800,574971230,2775,2775,2775,2775,0
20241218,192700,574971230,2775,2775,2775,2775,0
20241218,192600,574971230,2775,2775,2775,2775,0
20241218,192500,574971230,2775,2775,2775,2775,0
20241218,192400,574971230,2775,2775,2775,2775,0
20241218,192300,574971230,2775,2775,2775,2775,0
20241218,192200,574971230,2775,2775,2775,2775,0
20241218,192100,574971230,2775,2775,2775,2775,0
20241218,192000,574971230,2775,2775,2775,2775,0
20241218,191900,574971230,2775,2775,2775,2775,0
20241218,191800,574971230,2775,2775,2775,2775,0
20241218,191700,574971230,2775,2775,2775,2775,0
20241218,191600,574971230,2775,2775,2775,2775,0
20241218,191500,574971230,2775,2775,2775,2775,0
20241218,191400,574971230,2775,2775,2775,2775,0
20241218,191300,574971230,2775,2775,2775,2775,0
20241218,191200,574971230,2775,2775,2775,2775,0
20241218,191100,574971230,2775,2775,2775,2775,0
20241218,191000,574971230,2775,2775,2775,2775,2508
20241218,190900,574971230,2775,2775,2775,2775,0
20241218,190800,574971230,2775,2775,2775,2775,0
20241218,190700,574971230,2775,2775,2775,2775,0
20241218,190600,574971230,2775,2775,2775,2775,0
20241218,190500,574971230,2775,2775,2775,2775,0
20241218,190400,574971230,2775,2775,2775,2775,0
20241218,190300,574971230,2775,2775,2775,2775,0
20241218,190200,574971230,2775,2775,2775,2775,0
20241218,190100,574971230,2775,2775,2775,2775,0
20241218,190000,574971230,2775,2775,2775,2775,0
20241218,185900,574971230,2775,2775,2775,2775,0
20241218,185800,574971230,2775,2775,2775,2775,0
20241218,185700,574971230,2775,2775,2775,2775,0
20241218,185600,574971230,2775,2775,2775,2775,0
20241218,185500,574971230,2775,2775,2775,2775,0
20241218,185400,574971230,2775,2775,2775,2775,0
20241218,185300,574971230,2775,2775,2775,2775,0
20241218,185200,574971230,2775,2775,2775,2775,0
20241218,185100,574971230,2775,2775,2775,2775,0
20241218,185000,574971230,2775,2775,2775,2775,0
20241218,184900,574971230,2775,2775,2775,2775,0
20241218,184800,574971230,2775,2775,2775,2775,0
20241218,184700,574971230,2775,2775,2775,2775,0
20241218,184600,574971230,2775,2775,2775,2775,0
20241218,184500,574971230,2775,2775,2775,2775,0
20241218,184400,574971230,2775,2775,2775,2775,0
20241218,184300,574971230,2775,2775,2775,2775,0
20241218,184200,574971230,2775,2775,2775,2775,0
20241218,184100,574971230,2775,2775,2775,2775,0
20241218,184000,574971230,2775,2775,2775,2775,2508
20241218,183900,574971230,2775,2775,2775,2775,0
20241218,183800,574971230,2775,2775,2775,2775,0
20241218,183700,574971230,2775,2775,2775,2775,0
20241218,183600,574971230,2775,2775,2775,2775,0
20241218,183500,574971230,2775,2775,2775,2775,0
20241218,183400,574971230,2775,2775,2775,2775,0
20241218,183300,574971230,2775,2775,2775,2775,0
20241218,183200,574971230,2775,2775,2775,2775,0
20241218,183100,574971230,2775,2775,2775,2775,0
20241218,183000,574971230,2775,2775,2775,2775,0
20241218,182900,574971230,2775,2775,2775,2775,0
20241218,182800,574971230,2775,2775,2775,2775,0
20241218,182700,574971230,2775,2775,2775,2775,0
20241218,182600,574971230,2775,2775,2775,2775,0
20241218,182500,574971230,2775,2775,2775,2775,0
20241218,182400,574971230,2775,2775,2775,2775,0
20241218,182300,574971230,2775,2775,2775,2775,0
20241218,182200,574971230,2775,2775,2775,2775,0
20241218,182100,574971230,2775,2775,2775,2775,0
20241218,182000,574971230,2775,2775,2775,2775,0
20241218,181900,574971230,2775,2775,2775,2775,0
20241218,181800,574971230,2775,2775,2775,2775,0
20241218,181700,574971230,2775,2775,2775,2775,0
20241218,181600,574971230,2775,2775,2775,2775,0
20241218,181500,574971230,2775,2775,2775,2775,0
20241218,181400,574971230,2775,2775,2775,2775,0
20241218,181300,574971230,2775,2775,2775,2775,0
20241218,181200,574971230,2775,2775,2775,2775,0
20241218,181100,574971230,2775,2775,2775,2775,0
20241218,181000,574971230,2775,2775,2775,2775,2508
20241218,180900,574971230,2775,2775,2775,2775,0
20241218,180800,574971230,2775,2775,2775,2775,0
20241218,180700,574971230,2775,2775,2775,2775,0
20241218,180600,574971230,2775,2775,2775,2775,0
20241218,180500,574971230,2775,2775,2775,2775,0
20241218,180400,574971230,2775,2775,2775,2775,0
20241218,180300,574971230,2775,2775,2775,2775,0
20241218,180200,574971230,2775,2775,2775,2775,0
20241218,180100,574971230,2775,2775,2775,2775,0
20241218,180000,574971230,2775,2775,2775,2775,0
20241218,175900,574971230,2775,2775,2775,2775,0
20241218,175800,574971230,2775,2775,2775,2775,0
20241218,175700,574971230,2775,2775,2775,2775,0
20241218,175600,574971230,2775,2775,2775,2775,0
20241218,175500,574971230,2775,2775,2775,2775,0
20241218,175400,574971230,2775,2775,2775,2775,0
20241218,175300,574971230,2775,2775,2775,2775,0
20241218,175200,574971230,2775,2775,2775,2775,0
20241218,175100,574971230,2775,2775,2775,2775,0
20241218,175000,574971230,2775,2775,2775,2775,0
20241218,174900,574971230,2775,2775,2775,2775,0
20241218,174800,574971230,2775,2775,2775,2775,0
20241218,174700,574971230,2775,2775,2775,2775,0
20241218,174600,574971230,2775,2775,2775,2775,0
20241218,174500,574971230,2775,2775,2775,2775,0
20241218,174400,574971230,2775,2775,2775,2775,0
20241218,174300,574971230,2775,2775,2775,2775,0
20241218,174200,574971230,2775,2775,2775,2775,0
20241218,174100,574971230,2775,2775,2775,2775,0
20241218,174000,574971230,2775,2775,2775,2775,2508
20241218,173900,574971230,2775,2775,2775,2775,0
20241218,173800,574971230,2775,2775,2775,2775,0
20241218,173700,574971230,2775,2775,2775,2775,0
20241218,173600,574971230,2775,2775,2775,2775,0
20241218,173500,574971230,2775,2775,2775,2775,0
20241218,173400,574971230,2775,2775,2775,2775,0
20241218,173300,574971230,2775,2775,2775,2775,0
20241218,173200,574971230,2775,2775,2775,2775,0
20241218,173100,574971230,2775,2775,2775,2775,0
20241218,173000,574971230,2775,2775,2775,2775,0
20241218,172900,574971230,2775,2775,2775,2775,0
20241218,172800,574971230,2775,2775,2775,2775,0
20241218,172700,574971230,2775,2775,2775,2775,0
20241218,172600,574971230,2775,2775,2775,2775,0
20241218,172500,574971230,2775,2775,2775,2775,0
20241218,172400,574971230,2775,2775,2775,2775,0
20241218,172300,574971230,2775,2775,2775,2775,0
20241218,172200,574971230,2775,2775,2775,2775,0
20241218,172100,574971230,2775,2775,2775,2775,0
20241218,172000,574971230,2775,2775,2775,2775,0
20241218,171900,574971230,2775,2775,2775,2775,0
20241218,171800,574971230,2775,2775,2775,2775,0
20241218,171700,574971230,2775,2775,2775,2775,0
20241218,171600,574971230,2775,2775,2775,2775,0
20241218,171500,574971230,2775,2775,2775,2775,0
20241218,171400,574971230,2775,2775,2775,2775,0
20241218,171300,574971230,2775,2775,2775,2775,0
20241218,171200,574971230,2775,2775,2775,2775,0
20241218,171100,574971230,2775,2775,2775,2775,0
20241218,171000,574971230,2775,2775,2775,2775,2508
20241218,170900,574971230,2775,2775,2775,2775,0
20241218,170800,574971230,2775,2775,2775,2775,0
20241218,170700,574971230,2775,2775,2775,2775,0
20241218,170600,574971230,2775,2775,2775,2775,0
20241218,170500,574971230,2775,2775,2775,2775,0
20241218,170400,574971230,2775,2775,2775,2775,0
20241218,170300,574971230,2775,2775,2775,2775,0
20241218,170200,574971230,2775,2775,2775,2775,0
20241218,170100,574971230,2775,2775,2775,2775,0
20241218,170000,574971230,2775,2775,2775,2775,0
20241218,165900,574971230,2775,2775,2775,2775,0
20241218,165800,574971230,2775,2775,2775,2775,0
20241218,165700,574971230,2775,2775,2775,2775,0
20241218,165600,574971230,2775,2775,2775,2775,0
20241218,165500,574971230,2775,2775,2775,2775,0
20241218,165400,574971230,2775,2775,2775,2775,0
20241218,165300,574971230,2775,2775,2775,2775,0
20241218,165200,574971230,2775,2775,2775,2775,0
20241218,165100,574971230,2775,2775,2775,2775,0
20241218,165000,574971230,2775,2775,2775,2775,0
20241218,164900,574971230,2775,2775,2775,2775,0
20241218,164800,574971230,2775,2775,2775,2775,0
20241218,164700,574971230,2775,2775,2775,2775,0
20241218,164600,574971230,2775,2775,2775,2775,0
20241218,164500,574971230,2775,2775,2775,2775,0
20241218,164400,574971230,2775,2775,2775,2775,0
20241218,164300,574971230,2775,2775,2775,2775,0
20241218,164200,574971230,2775,2775,2775,2775,0
20241218,164100,574971230,2775,2775,2775,2775,0
20241218,164000,574971230,2775,2775,2775,2775,2508
20241218,163900,574971230,2775,2775,2775,2775,0
20241218,163800,574971230,2775,2775,2775,2775,0
20241218,163700,574971230,2775,2775,2775,2775,0
20241218,163600,574971230,2775,2775,2775,2775,0
20241218,163500,574971230,2775,2775,2775,2775,0
20241218,163400,574971230,2775,2775,2775,2775,0
20241218,163300,574971230,2775,2775,2775,2775,0
20241218,163200,574971230,2775,2775,2775,2775,0
20241218,163100,574971230,2775,2775,2775,2775,0
20241218,163000,574971230,2775,2775,2775,2775,0
20241218,162900,574971230,2775,2775,2775,2775,0
20241218,162800,574971230,2775,2775,2775,2775,0
20241218,162700,574971230,2775,2775,2775,2775,0
20241218,162600,574971230,2775,2775,2775,2775,0
20241218,162500,574971230,2775,2775,2775,2775,0
20241218,162400,574971230,2775,2775,2775,2775,0
20241218,162300,574971230,2775,2775,2775,2775,0
20241218,162200,574971230,2775,2775,2775,2775,0
20241218,162100,574971230,2775,2775,2775,2775,0
20241218,162000,574971230,2775,2775,2775,2775,0
20241218,161900,574971230,2775,2775,2775,2775,0
20241218,161800,574971230,2775,2775,2775,2775,0
20241218,161700,574971230,2775,2775,2775,2775,0
20241218,161600,574971230,2775,2775,2775,2775,0
20241218,161500,574971230,2775,2775,2775,2775,0
20241218,161400,574971230,2775,2775,2775,2775,0
20241218,161300,574971230,2775,2775,2775,2775,0
20241218,161200,574971230,2775,2775,2775,2775,0
20241218,161100,574971230,2775,2775,2775,2775,0
20241218,161000,574971230,2775,2775,2775,2775,2508
20241218,160900,574971230,2775,2775,2775,2775,0
20241218,160800,574971230,2775,2775,2775,2775,0
20241218,160700,574971230,2775,2775,2775,2775,0
20241218,160600,574971230,2775,2775,2775,2775,0
20241218,160500,574971230,2775,2775,2775,2775,0
20241218,160400,574971230,2775,2775,2775,2775,0
20241218,160300,574971230,2775,2775,2775,2775,0
20241218,160200,574971230,2775,2775,2775,2775,0
20241218,160100,574971230,2775,2775,2775,2775,0
20241218,160000,574971230,2775,2775,2775,2775,0
20241218,155900,574971230,2775,2775,2775,2775,0
20241218,155800,574971230,2775,2775,2775,2775,0
20241218,155700,574971230,2775,2775,2775,2775,0
20241218,155600,574971230,2775,2775,2775,2775,0
20241218,155500,574971230,2775,2775,2775,2775,0
20241218,155400,574971230,2775,2775,2775,2775,0
20241218,155300,574971230,2775,2775,2775,2775,0
20241218,155200,574971230,2775,2775,2775,2775,0
20241218,155100,574971230,2775,2775,2775,2775,0
20241218,155000,574971230,2775,2775,2775,2775,0
20241218,154900,574971230,2775,2775,2775,2775,0
20241218,154800,574971230,2775,2775,2775,2775,0
20241218,154700,574971230,2775,2775,2775,2775,0
20241218,154600,574971230,2775,2775,2775,2775,0
20241218,154500,574971230,2775,2775,2775,2775,0
20241218,154400,574971230,2775,2775,2775,2775,0
20241218,154300,574971230,2775,2775,2775,2775,0
20241218,154200,574971230,2775,2775,2775,2775,0
20241218,154100,574971230,2775,2775,2775,2775,0
20241218,154000,574971230,2775,2775,2775,2775,2508
20241218,153900,574971230,2775,2775,2775,2775,0
20241218,153800,574971230,2775,2775,2775,2775,0
20241218,153700,574971230,2775,2775,2775,2775,0
20241218,153600,574971230,2775,2775,2775,2775,0
20241218,153500,574971230,2775,2775,2775,2775,0
20241218,153400,574971230,2775,2775,2775,2775,0
20241218,153300,574971230,2775,2775,2775,2775,0
20241218,153200,574971230,2775,2775,2775,2775,0
20241218,153100,574971230,2775,2775,2775,2775,0
20241218,153000,574971230,2775,2775,2775,2775,2508
20241218,152900,568011530,2775,2775,2775,2775,0
20241218,152800,568011530,2775,2775,2775,2775,0
20241218,152700,568011530,2775,2775,2775,2775,0
20241218,152600,568011530,2775,2775,2775,2775,0
20241218,152500,568011530,2775,2775,2775,2775,0
20241218,152400,568011530,2775,2775,2775,2775,0
20241218,152300,568011530,2775,2775,2775,2775,0
20241218,152200,568011530,2775,2775,2775,2775,0
20241218,152100,568011530,2775,2775,2775,2775,0
20241218,152000,568011530,2775,2775,2775,2775,0
20241218,151900,568011530,2775,2775,2775,2770,2043
20241218,151800,562351205,2780,2780,2780,2780,40
20241218,151700,562240005,2780,2780,2780,2780,607
20241218,151600,560552545,2780,2775,2780,2775,9845
20241218,151500,533232565,2775,2780,2780,2775,1626
20241218,151400,528713165,2780,2780,2780,2780,0
20241218,151300,528713165,2780,2780,2780,2780,0
20241218,151200,528713165,2780,2780,2780,2780,0
20241218,151100,528713165,2780,2780,2780,2780,1010
20241218,151000,525905365,2780,2780,2780,2780,154
20241218,150900,525477245,2780,2780,2780,2780,0
20241218,150800,525477245,2780,2775,2780,2775,21
20241218,150700,525418920,2775,2775,2775,2775,40
20241218,150600,525307920,2780,2780,2780,2775,120
20241218,150500,524974570,2775,2770,2775,2770,1255
20241218,150400,521494450,2775,2770,2775,2770,57
20241218,150300,521336460,2775,2775,2775,2775,0
20241218,150200,521336460,2775,2775,2775,2775,199
20241218,150100,520784235,2775,2780,2780,2775,5
20241218,150000,520770355,2775,2775,2775,2775,75
20241218,145900,520562230,2770,2770,2770,2770,37
20241218,145800,520459740,2770,2775,2775,2770,1988
20241218,145700,514952580,2770,2770,2770,2770,2520
20241218,145600,507972180,2770,2775,2775,2770,1173
20241218,145500,504719255,2780,2780,2780,2780,42
20241218,145400,504602495,2780,2780,2780,2780,0
20241218,145300,504602495,2780,2780,2780,2780,141
20241218,145200,504210515,2780,2775,2780,2775,30
20241218,145100,504127215,2770,2770,2770,2770,1
20241218,145000,504124445,2780,2775,2780,2775,549
20241218,144900,502600640,2770,2770,2770,2770,0
20241218,144800,502600640,2770,2770,2770,2770,1
20241218,144700,502597870,2775,2775,2775,2775,0
20241218,144600,502597870,2775,2770,2775,2770,940
20241218,144500,499994065,2770,2770,2770,2770,6
20241218,144400,499977445,2775,2775,2775,2775,79
20241218,144300,499758220,2775,2775,2775,2775,505
20241218,144200,498356845,2780,2775,2780,2775,9
20241218,144100,498331865,2780,2775,2780,2775,481
20241218,144000,496997085,2775,2775,2775,2775,500
20241218,143900,495609585,2775,2775,2775,2775,1
20241218,143800,495606810,2770,2770,2770,2770,676
20241218,143700,493734290,2775,2775,2775,2775,100
20241218,143600,493456790,2775,2775,2775,2775,38
20241218,143500,493351340,2775,2775,2775,2775,69
20241218,143400,493159865,2775,2775,2775,2775,0
20241218,143300,493159865,2775,2775,2775,2775,0
20241218,143200,493159865,2775,2775,2775,2775,13
20241218,143100,493123790,2775,2775,2775,2775,67
20241218,143000,492937865,2775,2775,2775,2775,131
20241218,142900,492574340,2775,2775,2775,2775,100
20241218,142800,492296840,2775,2770,2775,2770,444
20241218,142700,491066550,2775,2775,2775,2775,0
20241218,142600,491066550,2775,2775,2775,2775,106
20241218,142500,490772400,2770,2775,2775,2770,214
20241218,142400,490178555,2780,2780,2780,2780,0
20241218,142300,490178555,2780,2780,2780,2780,0
20241218,142200,490178555,2780,2780,2780,2780,0
20241218,142100,490178555,2780,2780,2780,2780,0
20241218,142000,490178555,2780,2780,2780,2780,0
20241218,141900,490178555,2780,2775,2780,2775,9
20241218,141800,490153565,2765,2765,2765,2765,0
20241218,141700,490153565,2765,2765,2765,2765,1
20241218,141600,490150800,2770,2775,2775,2770,8388
20241218,141500,466907395,2780,2780,2780,2780,1500
20241218,141400,462737395,2780,2780,2780,2780,0
20241218,141300,462737395,2780,2780,2780,2780,0
20241218,141200,462737395,2780,2780,2780,2780,0
20241218,141100,462737395,2780,2780,2780,2780,0
20241218,141000,462737395,2780,2780,2780,2780,0
20241218,140900,462737395,2780,2780,2780,2780,0
20241218,140800,462737395,2780,2780,2780,2780,144
20241218,140700,462337075,2775,2775,2775,2775,110
20241218,140600,462031825,2780,2780,2780,2780,0
20241218,140500,462031825,2780,2780,2780,2780,5
20241218,140400,462017925,2775,2775,2775,2775,3
20241218,140300,462009600,2780,2780,2780,2780,131
20241218,140200,461645420,2775,2775,2775,2775,0
20241218,140100,461645420,2775,2775,2775,2775,0
20241218,140000,461645420,2775,2775,2775,2775,1
20241218,135900,461642645,2780,2780,2780,2780,2
20241218,135800,461637085,2780,2780,2780,2780,0
20241218,135700,461637085,2780,2780,2780,2780,199
20241218,135600,461083865,2780,2780,2780,2780,4
20241218,135500,461072745,2780,2780,2780,2780,0
20241218,135400,461072745,2780,2780,2780,2780,39
20241218,135300,460964325,2780,2780,2780,2780,0
20241218,135200,460964325,2780,2780,2780,2780,0
20241218,135100,460964325,2780,2780,2780,2780,0
20241218,135000,460964325,2780,2780,2780,2780,0
20241218,134900,460964325,2780,2780,2780,2780,435
20241218,134800,459755025,2780,2780,2780,2780,0
20241218,134700,459755025,2780,2780,2780,2780,0
20241218,134600,459755025,2780,2780,2780,2780,0
20241218,134500,459755025,2780,2780,2780,2780,0
20241218,134400,459755025,2780,2780,2780,2780,17
20241218,134300,459707765,2780,2780,2780,2780,0
20241218,134200,459707765,2780,2780,2780,2780,0
20241218,134100,459707765,2780,2780,2780,2780,3
20241218,134000,459699425,2775,2775,2775,2775,200
20241218,133900,459144425,2775,2775,2775,2775,0
20241218,133800,459144425,2775,2775,2775,2775,2
20241218,133700,459138875,2775,2775,2775,2775,0
20241218,133600,459138875,2775,2775,2775,2775,0
20241218,133500,459138875,2775,2775,2775,2775,0
20241218,133400,459138875,2775,2775,2775,2775,0
20241218,133300,459138875,2775,2780,2780,2775,42
20241218,133200,459022120,2780,2780,2780,2780,0
20241218,133100,459022120,2780,2780,2780,2780,0
20241218,133000,459022120,2780,2780,2780,2780,0
20241218,132900,459022120,2780,2780,2780,2780,91
20241218,132800,458769140,2780,2775,2780,2775,124
20241218,132700,458424695,2780,2780,2780,2780,0
20241218,132600,458424695,2780,2780,2780,2780,0
20241218,132500,458424695,2780,2780,2780,2780,0
20241218,132400,458424695,2780,2780,2780,2780,0
20241218,132300,458424695,2780,2780,2780,2780,1
20241218,132200,458421915,2775,2775,2775,2775,0
20241218,132100,458421915,2775,2775,2775,2775,100
20241218,132000,458144415,2775,2775,2775,2775,600
20241218,131900,456479415,2775,2775,2775,2775,0
20241218,131800,456479415,2775,2780,2780,2775,2001
20241218,131700,450926635,2780,2775,2780,2775,1386
20241218,131600,447079765,2780,2780,2780,2780,1
20241218,131500,447076985,2780,2780,2780,2780,8240
20241218,131400,424169785,2785,2785,2785,2785,30
20241218,131300,424086235,2785,2785,2785,2785,0
20241218,131200,424086235,2785,2785,2785,2785,3
20241218,131100,424077880,2775,2785,2785,2775,3012
20241218,131000,415689560,2785,2785,2785,2780,1410
20241218,130900,411769710,2780,2780,2780,2780,5690
20241218,130800,395951510,2780,2780,2780,2780,0
20241218,130700,395951510,2780,2775,2780,2775,62
20241218,130600,395779155,2775,2775,2775,2775,0
20241218,130500,395779155,2775,2775,2775,2775,1
20241218,130400,395776380,2780,2780,2780,2780,165
20241218,130300,395317680,2775,2775,2780,2775,9587
20241218,130200,368683215,2775,2775,2775,2775,0
20241218,130100,368683215,2775,2775,2775,2775,0
20241218,130000,368683215,2775,2775,2775,2775,91
20241218,125900,368430690,2770,2770,2770,2770,2
20241218,125800,368425150,2775,2775,2775,2775,90
20241218,125700,368175400,2775,2775,2775,2775,0
20241218,125600,368175400,2775,2775,2775,2775,91
20241218,125500,367922875,2775,2775,2775,2775,0
20241218,125400,367922875,2775,2775,2775,2775,91
20241218,125300,367670350,2775,2775,2775,2775,90
20241218,125200,367420600,2775,2775,2775,2775,0
20241218,125100,367420600,2775,2770,2775,2770,93
20241218,125000,367162530,2775,2775,2775,2775,0
20241218,124900,367162530,2775,2775,2775,2775,91
20241218,124800,366910005,2775,2775,2775,2775,91
20241218,124700,366657480,2775,2775,2775,2775,0
20241218,124600,366657480,2775,2775,2775,2775,91
20241218,124500,366404955,2765,2765,2770,2765,811
20241218,124400,364162525,2775,2775,2775,2775,90
20241218,124300,363912775,2775,2775,2775,2775,91
20241218,124200,363660250,2775,2775,2775,2775,36
20241218,124100,363560350,2775,2775,2775,2775,91
20241218,124000,363307825,2775,2775,2775,2775,0
20241218,123900,363307825,2775,2770,2775,2765,421
20241218,123800,362142500,2775,2775,2775,2775,91
20241218,123700,361889975,2775,2775,2775,2775,0
20241218,123600,361889975,2775,2775,2775,2775,90
20241218,123500,361640225,2775,2775,2775,2775,210
20241218,123400,361057475,2775,2775,2775,2775,91
20241218,123300,360804950,2775,2775,2775,2775,91
20241218,123200,360552425,2770,2770,2770,2770,0
20241218,123100,360552425,2770,2775,2775,2770,98
20241218,123000,360280500,2765,2765,2765,2765,30
20241218,122900,360197550,2775,2775,2775,2775,91
20241218,122800,359945025,2775,2775,2775,2775,95
20241218,122700,359681400,2765,2765,2765,2765,3
20241218,122600,359673105,2775,2775,2775,2775,91
20241218,122500,359420580,2775,2775,2775,2775,0
20241218,122400,359420580,2775,2775,2775,2775,201
20241218,122300,358862805,2775,2775,2775,2775,92
20241218,122200,358607505,2775,2775,2775,2775,13
20241218,122100,358571430,2770,2770,2770,2765,1804
20241218,122000,353579400,2770,2775,2775,2770,1638
20241218,121900,349034080,2780,2780,2780,2780,90
20241218,121800,348783880,2775,2780,2780,2775,958
20241218,121700,346124640,2780,2780,2780,2780,48
20241218,121600,345991200,2780,2780,2780,2780,43
20241218,121500,345871660,2780,2780,2780,2780,26
20241218,121400,345799380,2780,2780,2785,2780,2378
20241218,121300,339186040,2780,2780,2780,2775,398
20241218,121200,338080070,2780,2785,2785,2780,3339
20241218,121100,328786600,2785,2785,2785,2785,90
20241218,121000,328535950,2785,2785,2785,2785,2
20241218,120900,328530380,2785,2780,2785,2780,110
20241218,120800,328224085,2785,2785,2785,2785,92
20241218,120700,327967865,2780,2785,2785,2780,119
20241218,120600,327636695,2785,2780,2785,2780,7623
20241218,120500,306408830,2780,2780,2780,2780,60
20241218,120400,306242030,2780,2775,2780,2775,106
20241218,120300,305947425,2780,2780,2780,2780,990
20241218,120200,303195225,2780,2780,2780,2780,0
20241218,120100,303195225,2780,2780,2780,2780,1162
20241218,120000,299964865,2780,2780,2780,2780,4021
20241218,115900,288786485,2785,2775,2785,2775,13921
20241218,115800,250091250,2775,2770,2775,2770,109
20241218,115700,249788865,2770,2770,2770,2770,1132
20241218,115600,246653225,2775,2775,2775,2775,91
20241218,115500,246400700,2775,2775,2775,2775,8
20241218,115400,246378500,2770,2775,2775,2770,141
20241218,115300,245987475,2770,2780,2780,2770,3003
20241218,115200,237668250,2780,2780,2780,2770,1236
20241218,115100,234237370,2780,2780,2780,2780,161
20241218,115000,233789790,2780,2775,2780,2770,214
20241218,114900,233195510,2775,2760,2775,2760,98
20241218,114800,232923590,2775,2765,2780,2765,10456
20241218,114700,203925765,2760,2760,2760,2760,0
20241218,114600,203925765,2760,2760,2760,2760,72
20241218,114500,203727045,2760,2760,2760,2760,3
20241218,114400,203718765,2765,2765,2765,2765,92
20241218,114300,203464385,2755,2765,2765,2755,101
20241218,114200,203185220,2765,2765,2765,2765,0
20241218,114100,203185220,2765,2765,2765,2765,1476
20241218,114000,199104080,2760,2760,2765,2760,41
20241218,113900,198990910,2765,2760,2770,2760,10093
20241218,113800,171065400,2760,2760,2760,2760,90
20241218,113700,170817000,2760,2760,2760,2760,68
20241218,113600,170629320,2760,2760,2760,2760,91
20241218,113500,170378160,2760,2760,2760,2760,950
20241218,113400,167756160,2760,2760,2760,2760,91
20241218,113300,167505000,2760,2760,2760,2760,101
20241218,113200,167226240,2760,2760,2760,2760,0
20241218,113100,167226240,2760,2760,2760,2760,101
20241218,113000,166947480,2760,2760,2760,2760,5
20241218,112900,166933680,2760,2760,2760,2760,90
20241218,112800,166685280,2750,2755,2755,2750,99
20241218,112700,166412575,2750,2750,2750,2750,1
20241218,112600,166409825,2755,2755,2755,2755,101
20241218,112500,166131570,2760,2760,2760,2760,0
20241218,112400,166131570,2760,2760,2760,2760,141
20241218,112300,165742410,2760,2760,2760,2760,91
20241218,112200,165491250,2755,2755,2755,2755,0
20241218,112100,165491250,2755,2755,2755,2755,2500
20241218,112000,158603750,2760,2760,2760,2760,100
20241218,111900,158327750,2760,2755,2760,2755,1091
20241218,111800,155321590,2760,2760,2760,2755,2051
20241218,111700,149660905,2755,2750,2755,2750,3574
20241218,111600,139815715,2750,2750,2755,2750,133
20241218,111500,139449510,2755,2755,2755,2755,0
20241218,111400,139449510,2755,2755,2755,2755,91
20241218,111300,139198805,2750,2755,2755,2750,4818
20241218,111200,125943715,2755,2755,2755,2755,300
20241218,111100,125117215,2755,2755,2755,2755,91
20241218,111000,124866510,2755,2755,2755,2755,0
20241218,110900,124866510,2755,2755,2755,2755,91
20241218,110800,124615805,2755,2755,2755,2755,91
20241218,110700,124365100,2755,2755,2755,2755,100
20241218,110600,124089600,2750,2755,2755,2750,241
20241218,110500,123426395,2755,2755,2755,2755,50
20241218,110400,123288645,2755,2755,2755,2755,96
20241218,110300,123024165,2755,2755,2755,2755,0
20241218,110200,123024165,2755,2750,2755,2750,1093
20241218,110100,120017950,2755,2755,2755,2755,91
20241218,110000,119767245,2750,2750,2750,2750,0
20241218,105900,119767245,2750,2755,2755,2750,94
20241218,105800,119508290,2750,2750,2750,2750,0
20241218,105700,119508290,2750,2750,2750,2750,56
20241218,105600,119354290,2750,2750,2750,2750,90
20241218,105500,119106790,2745,2750,2750,2745,702
20241218,105400,117176300,2750,2750,2750,2750,91
20241218,105300,116926050,2750,2750,2750,2750,0
20241218,105200,116926050,2750,2750,2750,2750,91
20241218,105100,116675800,2745,2750,2750,2745,391
20241218,105000,115602050,2750,2750,2750,2750,0
20241218,104900,115602050,2750,2750,2750,2750,91
20241218,104800,115351800,2750,2750,2750,2750,700
20241218,104700,113426800,2750,2750,2750,2750,90
20241218,104600,113179300,2755,2755,2755,2755,91
20241218,104500,112928595,2750,2750,2750,2750,741
20241218,104400,110890845,2750,2750,2750,2750,991
20241218,104300,108165595,2750,2750,2750,2750,3268
20241218,104200,99178595,2755,2755,2755,2755,91
20241218,104100,98927890,2755,2755,2755,2755,91
20241218,104000,98677185,2750,2750,2750,2750,2000
20241218,103900,93177185,2755,2755,2755,2755,103
20241218,103800,92893420,2750,2750,2750,2750,1
20241218,103700,92890670,2755,2755,2755,2755,91
20241218,103600,92639965,2755,2755,2755,2755,1091
20241218,103500,89634260,2750,2755,2755,2750,505
20241218,103400,88243010,2755,2755,2755,2755,1091
20241218,103300,85237305,2755,2755,2755,2755,0
20241218,103200,85237305,2755,2750,2755,2750,226
20241218,103100,84615350,2750,2745,2750,2745,100
20241218,103000,84340400,2750,2750,2750,2750,0
20241218,102900,84340400,2750,2750,2750,2750,91
20241218,102800,84090150,2750,2750,2750,2750,0
20241218,102700,84090150,2750,2750,2750,2750,91
20241218,102600,83839900,2750,2750,2750,2750,91
20241218,102500,83589650,2750,2750,2750,2750,0
20241218,102400,83589650,2750,2750,2750,2750,91
20241218,102300,83339400,2750,2750,2750,2750,0
20241218,102200,83339400,2750,2750,2750,2750,90
20241218,102100,83091900,2750,2750,2750,2750,91
20241218,102000,82841650,2750,2755,2755,2750,44
20241218,101900,82720445,2755,2755,2755,2755,91
20241218,101800,82469740,2755,2755,2755,2755,0
20241218,101700,82469740,2755,2755,2755,2755,91
20241218,101600,82219035,2755,2755,2755,2755,91
20241218,101500,81968330,2755,2755,2755,2755,0
20241218,101400,81968330,2755,2755,2755,2755,90
20241218,101300,81720380,2755,2755,2755,2755,0
20241218,101200,81720380,2755,2755,2755,2755,91
20241218,101100,81469675,2755,2750,2755,2750,3091
20241218,101000,72963365,2750,2750,2750,2750,9
20241218,100900,72938615,2750,2750,2750,2750,91
20241218,100800,72688365,2745,2745,2745,2745,782
20241218,100700,70541775,2745,2745,2745,2745,92
20241218,100600,70289235,2745,2750,2750,2745,216
20241218,100500,69695865,2750,2745,2750,2745,5
20241218,100400,69682135,2745,2745,2745,2745,91
20241218,100300,69432340,2745,2745,2745,2745,10
20241218,100200,69404890,2745,2745,2745,2745,139
20241218,100100,69023335,2745,2745,2745,2745,94
20241218,100000,68765305,2745,2745,2745,2745,18
20241218,095900,68715895,2745,2745,2745,2745,92
20241218,095800,68463355,2745,2745,2745,2745,1
20241218,095700,68460610,2745,2745,2745,2745,90
20241218,095600,68213560,2740,2745,2745,2740,236
20241218,095500,67566465,2745,2745,2745,2745,0
20241218,095400,67566465,2745,2750,2750,2745,625
20241218,095300,65850385,2750,2750,2750,2750,0
20241218,095200,65850385,2750,2750,2750,2750,91
20241218,095100,65600135,2750,2750,2750,2750,416
20241218,095000,64456135,2745,2745,2745,2745,26
20241218,094900,64384765,2750,2750,2750,2750,90
20241218,094800,64137265,2750,2750,2750,2750,0
20241218,094700,64137265,2750,2750,2750,2750,91
20241218,094600,63887015,2750,2750,2750,2750,91
20241218,094500,63636765,2750,2745,2750,2745,65
20241218,094400,63458335,2745,2745,2745,2745,3
20241218,094300,63450100,2745,2745,2745,2745,43
20241218,094200,63332065,2750,2750,2750,2750,91
20241218,094100,63081815,2750,2750,2750,2750,90
20241218,094000,62834315,2750,2750,2750,2750,1
20241218,093900,62831565,2750,2740,2750,2740,3153
20241218,093800,54192315,2740,2745,2745,2740,6373
20241218,093700,36729795,2745,2745,2745,2745,91
20241218,093600,36480000,2745,2745,2745,2745,91
20241218,093500,36230205,2745,2745,2745,2745,295
20241218,093400,35420430,2750,2750,2750,2745,17
20241218,093300,35373695,2750,2750,2750,2750,2
20241218,093200,35368195,2745,2745,2750,2745,203
20241218,093100,34810955,2750,2750,2750,2750,1
20241218,093000,34808205,2750,2750,2750,2750,6
20241218,092900,34791705,2740,2745,2745,2740,141
20241218,092800,34405095,2745,2745,2745,2745,0
20241218,092700,34405095,2745,2745,2745,2745,0
20241218,092600,34405095,2745,2745,2745,2745,30
20241218,092500,34322745,2745,2745,2745,2745,41
20241218,092400,34210200,2740,2740,2740,2740,49
20241218,092300,34075940,2745,2745,2745,2745,1
20241218,092200,34073195,2745,2745,2745,2745,498
20241218,092100,32706185,2740,2740,2740,2740,31
20241218,092000,32621245,2740,2740,2740,2740,452
20241218,091900,31382765,2745,2745,2745,2745,1460
20241218,091800,27375065,2745,2745,2745,2745,1
20241218,091700,27372320,2750,2750,2750,2750,48
20241218,091600,27240320,2750,2750,2750,2750,202
20241218,091500,26684820,2750,2750,2750,2750,1
20241218,091400,26682070,2745,2750,2750,2745,300
20241218,091300,25858070,2755,2755,2755,2755,1
20241218,091200,25855315,2740,2755,2755,2740,101
20241218,091100,25578560,2750,2745,2750,2720,6511
20241218,091000,7781825,2750,2755,2755,2750,59
20241218,090900,7619570,2755,2755,2755,2755,154
20241218,090800,7195300,2755,2755,2755,2755,0
20241218,090700,7195300,2755,2745,2755,2745,51
20241218,090600,7055295,2750,2750,2750,2750,608
20241218,090500,5383295,2750,2745,2750,2745,1400
20241218,090400,1535795,2745,2745,2750,2745,177
20241218,090300,1049405,2745,2745,2745,2745,37
20241218,090200,947840,2745,2745,2745,2745,0
20241218,090100,947840,2745,2745,2745,2745,182
20241218,090000,448250,2750,2750,2750,2750,163