KissMeData/159580/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,202900,2148344330,5460,5460,5460,5460,3751
20241218,202800,2148344330,5460,5460,5460,5460,0
20241218,202700,2148344330,5460,5460,5460,5460,0
20241218,202600,2148344330,5460,5460,5460,5460,0
20241218,202500,2148344330,5460,5460,5460,5460,0
20241218,202400,2148344330,5460,5460,5460,5460,0
20241218,202300,2148344330,5460,5460,5460,5460,0
20241218,202200,2148344330,5460,5460,5460,5460,0
20241218,202100,2148344330,5460,5460,5460,5460,0
20241218,202000,2148344330,5460,5460,5460,5460,0
20241218,201900,2148344330,5460,5460,5460,5460,0
20241218,201800,2148344330,5460,5460,5460,5460,0
20241218,201700,2148344330,5460,5460,5460,5460,0
20241218,201600,2148344330,5460,5460,5460,5460,0
20241218,201500,2148344330,5460,5460,5460,5460,0
20241218,201400,2148344330,5460,5460,5460,5460,0
20241218,201300,2148344330,5460,5460,5460,5460,0
20241218,201200,2148344330,5460,5460,5460,5460,0
20241218,201100,2148344330,5460,5460,5460,5460,0
20241218,201000,2148344330,5460,5460,5460,5460,0
20241218,200900,2148344330,5460,5460,5460,5460,0
20241218,200800,2148344330,5460,5460,5460,5460,0
20241218,200700,2148344330,5460,5460,5460,5460,0
20241218,200600,2148344330,5460,5460,5460,5460,0
20241218,200500,2148344330,5460,5460,5460,5460,0
20241218,200400,2148344330,5460,5460,5460,5460,0
20241218,200300,2148344330,5460,5460,5460,5460,0
20241218,200200,2148344330,5460,5460,5460,5460,0
20241218,200100,2148344330,5460,5460,5460,5460,0
20241218,200000,2148344330,5460,5460,5460,5460,0
20241218,195900,2148344330,5460,5460,5460,5460,3751
20241218,195800,2148344330,5460,5460,5460,5460,0
20241218,195700,2148344330,5460,5460,5460,5460,0
20241218,195600,2148344330,5460,5460,5460,5460,0
20241218,195500,2148344330,5460,5460,5460,5460,0
20241218,195400,2148344330,5460,5460,5460,5460,0
20241218,195300,2148344330,5460,5460,5460,5460,0
20241218,195200,2148344330,5460,5460,5460,5460,0
20241218,195100,2148344330,5460,5460,5460,5460,0
20241218,195000,2148344330,5460,5460,5460,5460,0
20241218,194900,2148344330,5460,5460,5460,5460,0
20241218,194800,2148344330,5460,5460,5460,5460,0
20241218,194700,2148344330,5460,5460,5460,5460,0
20241218,194600,2148344330,5460,5460,5460,5460,0
20241218,194500,2148344330,5460,5460,5460,5460,0
20241218,194400,2148344330,5460,5460,5460,5460,0
20241218,194300,2148344330,5460,5460,5460,5460,0
20241218,194200,2148344330,5460,5460,5460,5460,0
20241218,194100,2148344330,5460,5460,5460,5460,0
20241218,194000,2148344330,5460,5460,5460,5460,0
20241218,193900,2148344330,5460,5460,5460,5460,0
20241218,193800,2148344330,5460,5460,5460,5460,0
20241218,193700,2148344330,5460,5460,5460,5460,0
20241218,193600,2148344330,5460,5460,5460,5460,0
20241218,193500,2148344330,5460,5460,5460,5460,0
20241218,193400,2148344330,5460,5460,5460,5460,0
20241218,193300,2148344330,5460,5460,5460,5460,0
20241218,193200,2148344330,5460,5460,5460,5460,0
20241218,193100,2148344330,5460,5460,5460,5460,0
20241218,193000,2148344330,5460,5460,5460,5460,0
20241218,192900,2148344330,5460,5460,5460,5460,3751
20241218,192800,2148344330,5460,5460,5460,5460,0
20241218,192700,2148344330,5460,5460,5460,5460,0
20241218,192600,2148344330,5460,5460,5460,5460,0
20241218,192500,2148344330,5460,5460,5460,5460,0
20241218,192400,2148344330,5460,5460,5460,5460,0
20241218,192300,2148344330,5460,5460,5460,5460,0
20241218,192200,2148344330,5460,5460,5460,5460,0
20241218,192100,2148344330,5460,5460,5460,5460,0
20241218,192000,2148344330,5460,5460,5460,5460,0
20241218,191900,2148344330,5460,5460,5460,5460,0
20241218,191800,2148344330,5460,5460,5460,5460,0
20241218,191700,2148344330,5460,5460,5460,5460,0
20241218,191600,2148344330,5460,5460,5460,5460,0
20241218,191500,2148344330,5460,5460,5460,5460,0
20241218,191400,2148344330,5460,5460,5460,5460,0
20241218,191300,2148344330,5460,5460,5460,5460,0
20241218,191200,2148344330,5460,5460,5460,5460,0
20241218,191100,2148344330,5460,5460,5460,5460,0
20241218,191000,2148344330,5460,5460,5460,5460,0
20241218,190900,2148344330,5460,5460,5460,5460,0
20241218,190800,2148344330,5460,5460,5460,5460,0
20241218,190700,2148344330,5460,5460,5460,5460,0
20241218,190600,2148344330,5460,5460,5460,5460,0
20241218,190500,2148344330,5460,5460,5460,5460,0
20241218,190400,2148344330,5460,5460,5460,5460,0
20241218,190300,2148344330,5460,5460,5460,5460,0
20241218,190200,2148344330,5460,5460,5460,5460,0
20241218,190100,2148344330,5460,5460,5460,5460,0
20241218,190000,2148344330,5460,5460,5460,5460,0
20241218,185900,2148344330,5460,5460,5460,5460,3751
20241218,185800,2148344330,5460,5460,5460,5460,0
20241218,185700,2148344330,5460,5460,5460,5460,0
20241218,185600,2148344330,5460,5460,5460,5460,0
20241218,185500,2148344330,5460,5460,5460,5460,0
20241218,185400,2148344330,5460,5460,5460,5460,0
20241218,185300,2148344330,5460,5460,5460,5460,0
20241218,185200,2148344330,5460,5460,5460,5460,0
20241218,185100,2148344330,5460,5460,5460,5460,0
20241218,185000,2148344330,5460,5460,5460,5460,0
20241218,184900,2148344330,5460,5460,5460,5460,0
20241218,184800,2148344330,5460,5460,5460,5460,0
20241218,184700,2148344330,5460,5460,5460,5460,0
20241218,184600,2148344330,5460,5460,5460,5460,0
20241218,184500,2148344330,5460,5460,5460,5460,0
20241218,184400,2148344330,5460,5460,5460,5460,0
20241218,184300,2148344330,5460,5460,5460,5460,0
20241218,184200,2148344330,5460,5460,5460,5460,0
20241218,184100,2148344330,5460,5460,5460,5460,0
20241218,184000,2148344330,5460,5460,5460,5460,0
20241218,183900,2148344330,5460,5460,5460,5460,0
20241218,183800,2148344330,5460,5460,5460,5460,0
20241218,183700,2148344330,5460,5460,5460,5460,0
20241218,183600,2148344330,5460,5460,5460,5460,0
20241218,183500,2148344330,5460,5460,5460,5460,0
20241218,183400,2148344330,5460,5460,5460,5460,0
20241218,183300,2148344330,5460,5460,5460,5460,0
20241218,183200,2148344330,5460,5460,5460,5460,0
20241218,183100,2148344330,5460,5460,5460,5460,0
20241218,183000,2148344330,5460,5460,5460,5460,0
20241218,182900,2148344330,5460,5460,5460,5460,3751
20241218,182800,2148344330,5460,5460,5460,5460,0
20241218,182700,2148344330,5460,5460,5460,5460,0
20241218,182600,2148344330,5460,5460,5460,5460,0
20241218,182500,2148344330,5460,5460,5460,5460,0
20241218,182400,2148344330,5460,5460,5460,5460,0
20241218,182300,2148344330,5460,5460,5460,5460,0
20241218,182200,2148344330,5460,5460,5460,5460,0
20241218,182100,2148344330,5460,5460,5460,5460,0
20241218,182000,2148344330,5460,5460,5460,5460,0
20241218,181900,2148344330,5460,5460,5460,5460,0
20241218,181800,2148344330,5460,5460,5460,5460,0
20241218,181700,2148344330,5460,5460,5460,5460,0
20241218,181600,2148344330,5460,5460,5460,5460,0
20241218,181500,2148344330,5460,5460,5460,5460,0
20241218,181400,2148344330,5460,5460,5460,5460,0
20241218,181300,2148344330,5460,5460,5460,5460,0
20241218,181200,2148344330,5460,5460,5460,5460,0
20241218,181100,2148344330,5460,5460,5460,5460,0
20241218,181000,2148344330,5460,5460,5460,5460,0
20241218,180900,2148344330,5460,5460,5460,5460,0
20241218,180800,2148344330,5460,5460,5460,5460,0
20241218,180700,2148344330,5460,5460,5460,5460,0
20241218,180600,2148344330,5460,5460,5460,5460,0
20241218,180500,2148344330,5460,5460,5460,5460,0
20241218,180400,2148344330,5460,5460,5460,5460,0
20241218,180300,2148344330,5460,5460,5460,5460,0
20241218,180200,2148344330,5460,5460,5460,5460,0
20241218,180100,2148344330,5460,5460,5460,5460,0
20241218,180000,2148344330,5460,5460,5460,5460,0
20241218,175900,2148344330,5460,5460,5460,5460,3751
20241218,175800,2148344330,5460,5460,5460,5460,0
20241218,175700,2148344330,5460,5460,5460,5460,0
20241218,175600,2148344330,5460,5460,5460,5460,0
20241218,175500,2148344330,5460,5460,5460,5460,0
20241218,175400,2148344330,5460,5460,5460,5460,0
20241218,175300,2148344330,5460,5460,5460,5460,0
20241218,175200,2148344330,5460,5460,5460,5460,0
20241218,175100,2148344330,5460,5460,5460,5460,0
20241218,175000,2148344330,5460,5460,5460,5460,0
20241218,174900,2148344330,5460,5460,5460,5460,0
20241218,174800,2148344330,5460,5460,5460,5460,0
20241218,174700,2148344330,5460,5460,5460,5460,0
20241218,174600,2148344330,5460,5460,5460,5460,0
20241218,174500,2148344330,5460,5460,5460,5460,0
20241218,174400,2148344330,5460,5460,5460,5460,0
20241218,174300,2148344330,5460,5460,5460,5460,0
20241218,174200,2148344330,5460,5460,5460,5460,0
20241218,174100,2148344330,5460,5460,5460,5460,0
20241218,174000,2148344330,5460,5460,5460,5460,0
20241218,173900,2148344330,5460,5460,5460,5460,0
20241218,173800,2148344330,5460,5460,5460,5460,0
20241218,173700,2148344330,5460,5460,5460,5460,0
20241218,173600,2148344330,5460,5460,5460,5460,0
20241218,173500,2148344330,5460,5460,5460,5460,0
20241218,173400,2148344330,5460,5460,5460,5460,0
20241218,173300,2148344330,5460,5460,5460,5460,0
20241218,173200,2148344330,5460,5460,5460,5460,0
20241218,173100,2148344330,5460,5460,5460,5460,0
20241218,173000,2148344330,5460,5460,5460,5460,0
20241218,172900,2148344330,5460,5460,5460,5460,3751
20241218,172800,2148344330,5460,5460,5460,5460,0
20241218,172700,2148344330,5460,5460,5460,5460,0
20241218,172600,2148344330,5460,5460,5460,5460,0
20241218,172500,2148344330,5460,5460,5460,5460,0
20241218,172400,2148344330,5460,5460,5460,5460,0
20241218,172300,2148344330,5460,5460,5460,5460,0
20241218,172200,2148344330,5460,5460,5460,5460,0
20241218,172100,2148344330,5460,5460,5460,5460,0
20241218,172000,2148344330,5460,5460,5460,5460,0
20241218,171900,2148344330,5460,5460,5460,5460,0
20241218,171800,2148344330,5460,5460,5460,5460,0
20241218,171700,2148344330,5460,5460,5460,5460,0
20241218,171600,2148344330,5460,5460,5460,5460,0
20241218,171500,2148344330,5460,5460,5460,5460,0
20241218,171400,2148344330,5460,5460,5460,5460,0
20241218,171300,2148344330,5460,5460,5460,5460,0
20241218,171200,2148344330,5460,5460,5460,5460,0
20241218,171100,2148344330,5460,5460,5460,5460,0
20241218,171000,2148344330,5460,5460,5460,5460,0
20241218,170900,2148344330,5460,5460,5460,5460,0
20241218,170800,2148344330,5460,5460,5460,5460,0
20241218,170700,2148344330,5460,5460,5460,5460,0
20241218,170600,2148344330,5460,5460,5460,5460,0
20241218,170500,2148344330,5460,5460,5460,5460,0
20241218,170400,2148344330,5460,5460,5460,5460,0
20241218,170300,2148344330,5460,5460,5460,5460,0
20241218,170200,2148344330,5460,5460,5460,5460,0
20241218,170100,2148344330,5460,5460,5460,5460,0
20241218,170000,2148344330,5460,5460,5460,5460,0
20241218,165900,2148344330,5460,5460,5460,5460,3751
20241218,165800,2148344330,5460,5460,5460,5460,0
20241218,165700,2148344330,5460,5460,5460,5460,0
20241218,165600,2148344330,5460,5460,5460,5460,0
20241218,165500,2148344330,5460,5460,5460,5460,0
20241218,165400,2148344330,5460,5460,5460,5460,0
20241218,165300,2148344330,5460,5460,5460,5460,0
20241218,165200,2148344330,5460,5460,5460,5460,0
20241218,165100,2148344330,5460,5460,5460,5460,0
20241218,165000,2148344330,5460,5460,5460,5460,0
20241218,164900,2148344330,5460,5460,5460,5460,0
20241218,164800,2148344330,5460,5460,5460,5460,0
20241218,164700,2148344330,5460,5460,5460,5460,0
20241218,164600,2148344330,5460,5460,5460,5460,0
20241218,164500,2148344330,5460,5460,5460,5460,0
20241218,164400,2148344330,5460,5460,5460,5460,0
20241218,164300,2148344330,5460,5460,5460,5460,0
20241218,164200,2148344330,5460,5460,5460,5460,0
20241218,164100,2148344330,5460,5460,5460,5460,0
20241218,164000,2148344330,5460,5460,5460,5460,0
20241218,163900,2148344330,5460,5460,5460,5460,0
20241218,163800,2148344330,5460,5460,5460,5460,0
20241218,163700,2148344330,5460,5460,5460,5460,0
20241218,163600,2148344330,5460,5460,5460,5460,0
20241218,163500,2148344330,5460,5460,5460,5460,0
20241218,163400,2148344330,5460,5460,5460,5460,0
20241218,163300,2148344330,5460,5460,5460,5460,0
20241218,163200,2148344330,5460,5460,5460,5460,0
20241218,163100,2148344330,5460,5460,5460,5460,0
20241218,163000,2148344330,5460,5460,5460,5460,0
20241218,162900,2148344330,5460,5460,5460,5460,3751
20241218,162800,2148344330,5460,5460,5460,5460,0
20241218,162700,2148344330,5460,5460,5460,5460,0
20241218,162600,2148344330,5460,5460,5460,5460,0
20241218,162500,2148344330,5460,5460,5460,5460,0
20241218,162400,2148344330,5460,5460,5460,5460,0
20241218,162300,2148344330,5460,5460,5460,5460,0
20241218,162200,2148344330,5460,5460,5460,5460,0
20241218,162100,2148344330,5460,5460,5460,5460,0
20241218,162000,2148344330,5460,5460,5460,5460,0
20241218,161900,2148344330,5460,5460,5460,5460,0
20241218,161800,2148344330,5460,5460,5460,5460,0
20241218,161700,2148344330,5460,5460,5460,5460,0
20241218,161600,2148344330,5460,5460,5460,5460,0
20241218,161500,2148344330,5460,5460,5460,5460,0
20241218,161400,2148344330,5460,5460,5460,5460,0
20241218,161300,2148344330,5460,5460,5460,5460,0
20241218,161200,2148344330,5460,5460,5460,5460,0
20241218,161100,2148344330,5460,5460,5460,5460,0
20241218,161000,2148344330,5460,5460,5460,5460,0
20241218,160900,2148344330,5460,5460,5460,5460,0
20241218,160800,2148344330,5460,5460,5460,5460,0
20241218,160700,2148344330,5460,5460,5460,5460,0
20241218,160600,2148344330,5460,5460,5460,5460,0
20241218,160500,2148344330,5460,5460,5460,5460,0
20241218,160400,2148344330,5460,5460,5460,5460,0
20241218,160300,2148344330,5460,5460,5460,5460,0
20241218,160200,2148344330,5460,5460,5460,5460,0
20241218,160100,2148344330,5460,5460,5460,5460,0
20241218,160000,2148344330,5460,5460,5460,5460,0
20241218,155900,2148344330,5460,5460,5460,5460,3751
20241218,155800,2148344330,5460,5460,5460,5460,0
20241218,155700,2148344330,5460,5460,5460,5460,0
20241218,155600,2148344330,5460,5460,5460,5460,0
20241218,155500,2148344330,5460,5460,5460,5460,0
20241218,155400,2148344330,5460,5460,5460,5460,0
20241218,155300,2148344330,5460,5460,5460,5460,0
20241218,155200,2148344330,5460,5460,5460,5460,0
20241218,155100,2148344330,5460,5460,5460,5460,0
20241218,155000,2148344330,5460,5460,5460,5460,0
20241218,154900,2148344330,5460,5460,5460,5460,0
20241218,154800,2148344330,5460,5460,5460,5460,0
20241218,154700,2148344330,5460,5460,5460,5460,0
20241218,154600,2148344330,5460,5460,5460,5460,0
20241218,154500,2148344330,5460,5460,5460,5460,0
20241218,154400,2148344330,5460,5460,5460,5460,0
20241218,154300,2148344330,5460,5460,5460,5460,0
20241218,154200,2148344330,5460,5460,5460,5460,0
20241218,154100,2148344330,5460,5460,5460,5460,0
20241218,154000,2148344330,5460,5460,5460,5460,0
20241218,153900,2148344330,5460,5460,5460,5460,0
20241218,153800,2148344330,5460,5460,5460,5460,0
20241218,153700,2148344330,5460,5460,5460,5460,0
20241218,153600,2148344330,5460,5460,5460,5460,0
20241218,153500,2148344330,5460,5460,5460,5460,0
20241218,153400,2148344330,5460,5460,5460,5460,0
20241218,153300,2148344330,5460,5460,5460,5460,0
20241218,153200,2148344330,5460,5460,5460,5460,0
20241218,153100,2148344330,5460,5460,5460,5460,0
20241218,153000,2148344330,5460,5460,5460,5460,3751
20241218,152900,2127863870,5480,5480,5480,5480,0
20241218,152800,2127863870,5480,5480,5480,5480,0
20241218,152700,2127863870,5480,5480,5480,5480,0
20241218,152600,2127863870,5480,5480,5480,5480,0
20241218,152500,2127863870,5480,5480,5480,5480,0
20241218,152400,2127863870,5480,5480,5480,5480,0
20241218,152300,2127863870,5480,5480,5480,5480,0
20241218,152200,2127863870,5480,5480,5480,5480,0
20241218,152100,2127863870,5480,5480,5480,5480,0
20241218,152000,2127863870,5480,5480,5480,5480,0
20241218,151900,2127863870,5480,5510,5510,5480,1134
20241218,151800,2121641750,5510,5500,5510,5500,504
20241218,151700,2118869720,5500,5500,5500,5500,86
20241218,151600,2118396720,5490,5490,5490,5490,595
20241218,151500,2115130170,5490,5500,5500,5490,1447
20241218,151400,2107178180,5500,5510,5520,5500,98
20241218,151300,2106638680,5530,5530,5530,5530,0
20241218,151200,2106638680,5530,5530,5530,5530,250
20241218,151100,2105256180,5530,5490,5530,5490,1396
20241218,151000,2097566490,5500,5490,5510,5490,932
20241218,150900,2092449740,5510,5510,5510,5510,1
20241218,150800,2092444230,5490,5510,5510,5490,549
20241218,150700,2089424560,5510,5500,5510,5490,1461
20241218,150600,2081387090,5500,5500,5500,5490,242
20241218,150500,2080058120,5500,5500,5500,5500,76
20241218,150400,2079640120,5490,5510,5510,5490,421
20241218,150300,2077326780,5510,5520,5520,5490,4454
20241218,150200,2052834010,5520,5520,5520,5520,60
20241218,150100,2052502810,5520,5520,5520,5520,0
20241218,150000,2052502810,5520,5520,5520,5520,182
20241218,145900,2051498170,5510,5520,5520,5510,623
20241218,145800,2048065420,5520,5510,5520,5510,1788
20241218,145700,2038213210,5510,5510,5510,5510,2
20241218,145600,2038202190,5510,5510,5510,5510,500
20241218,145500,2035447190,5510,5510,5510,5510,100
20241218,145400,2034896190,5510,5500,5510,5500,166
20241218,145300,2033982460,5510,5510,5510,5500,183
20241218,145200,2032974230,5510,5510,5510,5500,2073
20241218,145100,2021562000,5500,5500,5500,5500,11
20241218,145000,2021501500,5500,5500,5500,5500,306
20241218,144900,2019818500,5500,5510,5510,5500,155
20241218,144800,2018965800,5510,5500,5510,5500,54
20241218,144700,2018668660,5490,5490,5490,5480,355
20241218,144600,2016719800,5500,5490,5500,5490,101
20241218,144500,2016164320,5510,5500,5510,5500,783
20241218,144400,2011857790,5500,5490,5500,5490,706
20241218,144300,2007981040,5490,5490,5490,5490,151
20241218,144200,2007152050,5490,5490,5490,5490,3
20241218,144100,2007135580,5490,5490,5490,5480,227
20241218,144000,2005891560,5490,5490,5490,5480,456
20241218,143900,2003392650,5490,5480,5490,5480,218
20241218,143800,2002198000,5480,5480,5480,5480,1
20241218,143700,2002192520,5480,5480,5480,5480,0
20241218,143600,2002192520,5480,5480,5480,5480,0
20241218,143500,2002192520,5480,5480,5480,5480,5
20241218,143400,2002165120,5480,5470,5480,5460,1407
20241218,143300,1994477470,5480,5480,5480,5480,0
20241218,143200,1994477470,5480,5480,5480,5480,220
20241218,143100,1993271870,5490,5470,5490,5470,43
20241218,143000,1993036240,5460,5470,5480,5460,1759
20241218,142900,1983414880,5460,5470,5470,5460,125
20241218,142800,1982732370,5470,5460,5470,5460,1668
20241218,142700,1973624910,5460,5460,5470,5460,2274
20241218,142600,1961208840,5440,5440,5440,5440,0
20241218,142500,1961208840,5440,5440,5440,5440,2
20241218,142400,1961197960,5450,5450,5450,5450,0
20241218,142300,1961197960,5450,5450,5450,5450,0
20241218,142200,1961197960,5450,5470,5470,5450,97
20241218,142100,1960669270,5460,5460,5460,5440,1519
20241218,142000,1952388530,5470,5460,5470,5460,314
20241218,141900,1950673060,5460,5460,5460,5460,450
20241218,141800,1948216060,5460,5460,5460,5440,78
20241218,141700,1947790600,5460,5440,5460,5440,499
20241218,141600,1945073840,5440,5440,5440,5430,9
20241218,141500,1945024910,5430,5430,5430,5430,0
20241218,141400,1945024910,5430,5430,5430,5430,0
20241218,141300,1945024910,5430,5410,5430,5410,215
20241218,141200,1943857480,5410,5410,5410,5410,624
20241218,141100,1940481640,5410,5410,5410,5410,8
20241218,141000,1940438360,5410,5410,5410,5410,20
20241218,140900,1940330160,5410,5430,5430,5410,3120
20241218,140800,1923437570,5430,5430,5430,5430,1
20241218,140700,1923432140,5420,5430,5430,5420,1200
20241218,140600,1916916410,5430,5430,5430,5430,500
20241218,140500,1914201410,5430,5440,5450,5430,660
20241218,140400,1910615260,5440,5440,5440,5440,200
20241218,140300,1909527260,5440,5440,5440,5440,0
20241218,140200,1909527260,5440,5460,5460,5440,201
20241218,140100,1908433020,5460,5460,5460,5460,0
20241218,140000,1908433020,5460,5460,5460,5460,0
20241218,135900,1908433020,5460,5450,5460,5450,24
20241218,135800,1908302200,5450,5450,5450,5450,0
20241218,135700,1908302200,5450,5450,5450,5450,0
20241218,135600,1908302200,5450,5450,5450,5450,0
20241218,135500,1908302200,5450,5450,5450,5450,0
20241218,135400,1908302200,5450,5430,5450,5430,1013
20241218,135300,1902801290,5430,5430,5430,5430,100
20241218,135200,1902258290,5430,5430,5430,5430,2
20241218,135100,1902247430,5420,5420,5420,5420,25
20241218,135000,1902111930,5420,5420,5420,5420,337
20241218,134900,1900285390,5430,5430,5430,5430,0
20241218,134800,1900285390,5430,5410,5430,5410,110
20241218,134700,1899690030,5420,5420,5420,5420,255
20241218,134600,1898307930,5420,5420,5420,5420,846
20241218,134500,1893722610,5400,5420,5420,5400,5
20241218,134400,1893695580,5420,5420,5420,5420,33
20241218,134300,1893516720,5420,5400,5420,5400,823
20241218,134200,1889070520,5400,5390,5400,5390,1173
20241218,134100,1882746050,5380,5380,5380,5380,0
20241218,134000,1882746050,5380,5370,5380,5370,3102
20241218,133900,1866059090,5370,5370,5370,5370,266
20241218,133800,1864630670,5360,5380,5380,5360,791
20241218,133700,1860389980,5370,5380,5390,5370,454
20241218,133600,1857947750,5380,5390,5390,5370,174
20241218,133500,1857013030,5390,5380,5390,5380,161
20241218,133400,1856146810,5370,5370,5370,5370,132
20241218,133300,1855437970,5370,5370,5380,5370,439
20241218,133200,1853080520,5370,5380,5380,5370,247
20241218,133100,1851752110,5380,5360,5380,5360,1618
20241218,133000,1843056850,5360,5360,5360,5360,400
20241218,132900,1840912850,5380,5360,5380,5360,65
20241218,132800,1840563710,5360,5380,5380,5360,4377
20241218,132700,1817078410,5380,5360,5380,5350,1305
20241218,132600,1810084590,5380,5380,5380,5380,186
20241218,132500,1809083910,5380,5350,5380,5350,454
20241218,132400,1806653450,5380,5370,5380,5350,820
20241218,132300,1802257710,5370,5380,5380,5340,4140
20241218,132200,1780079380,5380,5380,5380,5380,18
20241218,132100,1779982540,5380,5380,5380,5380,7002
20241218,132000,1742311780,5400,5400,5400,5400,3
20241218,131900,1742295580,5400,5400,5400,5350,9508
20241218,131800,1691130610,5360,5380,5390,5330,20902
20241218,131700,1579027020,5370,5420,5420,5360,10225
20241218,131600,1523906550,5420,5420,5430,5410,1793
20241218,131500,1514188520,5420,5440,5440,5420,1290
20241218,131400,1507194940,5450,5430,5450,5430,1060
20241218,131300,1501438310,5430,5440,5440,5430,2608
20241218,131200,1487255790,5450,5450,5460,5440,1499
20241218,131100,1479094370,5460,5460,5460,5460,0
20241218,131000,1479094370,5460,5460,5460,5460,3
20241218,130900,1479077990,5460,5470,5470,5460,68
20241218,130800,1478706570,5470,5480,5480,5470,10
20241218,130700,1478651860,5450,5450,5450,5450,250
20241218,130600,1477289360,5460,5460,5460,5460,627
20241218,130500,1473865940,5450,5470,5470,5450,458
20241218,130400,1471365280,5460,5460,5460,5460,18
20241218,130300,1471267000,5470,5470,5470,5470,111
20241218,130200,1470659830,5470,5470,5470,5470,0
20241218,130100,1470659830,5470,5470,5470,5470,121
20241218,130000,1469997960,5470,5470,5470,5470,0
20241218,125900,1469997960,5470,5470,5470,5470,0
20241218,125800,1469997960,5470,5470,5470,5470,1
20241218,125700,1469992490,5470,5470,5470,5470,0
20241218,125600,1469992490,5470,5470,5470,5470,266
20241218,125500,1468537470,5470,5480,5490,5470,249
20241218,125400,1467172790,5460,5470,5470,5460,520
20241218,125300,1464330890,5470,5470,5470,5470,0
20241218,125200,1464330890,5470,5470,5470,5470,0
20241218,125100,1464330890,5470,5460,5470,5460,1504
20241218,125000,1456109940,5460,5460,5460,5460,0
20241218,124900,1456109940,5460,5460,5460,5460,92
20241218,124800,1455607620,5460,5460,5460,5460,13
20241218,124700,1455536640,5460,5460,5460,5460,267
20241218,124600,1454078820,5450,5450,5450,5450,0
20241218,124500,1454078820,5450,5450,5450,5450,3
20241218,124400,1454062470,5460,5460,5460,5460,117
20241218,124300,1453423650,5460,5460,5460,5460,28
20241218,124200,1453270770,5450,5450,5450,5450,107
20241218,124100,1452687620,5440,5450,5460,5430,1955
20241218,124000,1442046230,5460,5460,5460,5460,167
20241218,123900,1441134410,5470,5490,5490,5470,3967
20241218,123800,1419395300,5500,5500,5500,5500,2
20241218,123700,1419384300,5500,5490,5500,5490,217
20241218,123600,1418192880,5490,5500,5500,5490,121
20241218,123500,1417528560,5500,5490,5500,5490,298
20241218,123400,1415892280,5510,5510,5510,5510,0
20241218,123300,1415892280,5510,5510,5510,5510,0
20241218,123200,1415892280,5510,5510,5510,5510,0
20241218,123100,1415892280,5510,5510,5510,5510,10
20241218,123000,1415837180,5510,5510,5510,5510,0
20241218,122900,1415837180,5510,5510,5510,5510,0
20241218,122800,1415837180,5510,5510,5510,5510,6
20241218,122700,1415804120,5510,5500,5510,5500,35
20241218,122600,1415611440,5500,5500,5500,5500,26
20241218,122500,1415468440,5500,5490,5500,5490,4
20241218,122400,1415446470,5500,5490,5500,5490,16
20241218,122300,1415358620,5490,5490,5490,5490,98
20241218,122200,1414820600,5500,5500,5500,5500,1
20241218,122100,1414815100,5500,5500,5500,5500,1
20241218,122000,1414809600,5500,5500,5500,5500,0
20241218,121900,1414809600,5500,5500,5500,5500,0
20241218,121800,1414809600,5500,5500,5500,5500,142
20241218,121700,1414028600,5500,5500,5500,5500,2
20241218,121600,1414017600,5500,5490,5500,5490,64
20241218,121500,1413665820,5490,5490,5490,5480,1206
20241218,121400,1407052050,5510,5510,5510,5510,0
20241218,121300,1407052050,5510,5510,5510,5510,5
20241218,121200,1407024500,5500,5500,5500,5500,18
20241218,121100,1406925500,5510,5510,5510,5510,2
20241218,121000,1406914480,5500,5510,5510,5500,36
20241218,120900,1406716300,5510,5500,5510,5500,17
20241218,120800,1406622790,5510,5510,5510,5510,4
20241218,120700,1406600750,5510,5510,5510,5500,3
20241218,120600,1406584230,5510,5500,5510,5490,34
20241218,120500,1406397450,5500,5500,5510,5500,130
20241218,120400,1405682280,5500,5500,5500,5500,1238
20241218,120300,1398873280,5490,5490,5490,5490,200
20241218,120200,1397775280,5500,5500,5500,5500,1
20241218,120100,1397769780,5500,5500,5500,5500,200
20241218,120000,1396669780,5490,5490,5490,5490,150
20241218,115900,1395846280,5490,5490,5490,5490,113
20241218,115800,1395225910,5490,5490,5490,5490,0
20241218,115700,1395225910,5490,5490,5490,5490,100
20241218,115600,1394676910,5480,5480,5480,5480,2
20241218,115500,1394665950,5480,5480,5480,5480,1
20241218,115400,1394660470,5500,5500,5500,5500,0
20241218,115300,1394660470,5500,5500,5500,5500,0
20241218,115200,1394660470,5500,5500,5500,5500,1
20241218,115100,1394654970,5500,5500,5500,5500,0
20241218,115000,1394654970,5500,5500,5500,5500,1
20241218,114900,1394649470,5490,5490,5490,5490,119
20241218,114800,1393996160,5500,5500,5500,5490,359
20241218,114700,1392022000,5500,5500,5500,5500,15
20241218,114600,1391939500,5500,5470,5500,5470,1033
20241218,114500,1386269780,5480,5490,5490,5480,185
20241218,114400,1385254160,5460,5470,5470,5460,341
20241218,114300,1383388910,5470,5470,5470,5470,0
20241218,114200,1383388910,5470,5470,5470,5470,133
20241218,114100,1382661400,5490,5470,5490,5470,14
20241218,114000,1382584620,5470,5470,5470,5470,0
20241218,113900,1382584620,5470,5470,5470,5470,0
20241218,113800,1382584620,5470,5470,5470,5470,171
20241218,113700,1381649250,5470,5470,5470,5470,100
20241218,113600,1381102250,5470,5470,5470,5470,10
20241218,113500,1381047550,5470,5490,5490,5470,3
20241218,113400,1381031120,5470,5470,5470,5470,500
20241218,113300,1378296120,5470,5470,5470,5470,595
20241218,113200,1375041470,5470,5470,5470,5470,300
20241218,113100,1373400470,5470,5460,5470,5460,1412
20241218,113000,1365677900,5450,5450,5450,5450,0
20241218,112900,1365677900,5450,5450,5450,5450,151
20241218,112800,1364854950,5440,5440,5440,5440,526
20241218,112700,1361993510,5430,5460,5460,5430,1183
20241218,112600,1355543440,5470,5470,5470,5470,116
20241218,112500,1354908920,5470,5470,5470,5460,313
20241218,112400,1353196840,5460,5460,5460,5430,4352
20241218,112300,1329462440,5490,5490,5490,5490,0
20241218,112200,1329462440,5490,5490,5490,5490,1
20241218,112100,1329456950,5460,5480,5480,5460,291
20241218,112000,1327866590,5480,5460,5480,5460,1822
20241218,111900,1317918450,5490,5490,5490,5490,1
20241218,111800,1317912960,5470,5520,5520,5470,926
20241218,111700,1312839690,5510,5480,5510,5470,5097
20241218,111600,1284897830,5470,5470,5470,5470,29
20241218,111500,1284739200,5480,5480,5480,5480,4
20241218,111400,1284717280,5490,5480,5490,5480,100
20241218,111300,1284168960,5480,5470,5480,5470,6
20241218,111200,1284136130,5480,5490,5490,5480,12
20241218,111100,1284070310,5470,5470,5490,5470,358
20241218,111000,1282112010,5470,5470,5470,5470,0
20241218,110900,1282112010,5470,5470,5480,5470,1398
20241218,110800,1274464900,5470,5480,5480,5470,181
20241218,110700,1273473890,5490,5490,5490,5490,10
20241218,110600,1273418990,5490,5480,5490,5480,351
20241218,110500,1271494670,5480,5490,5490,5480,69
20241218,110400,1271115940,5490,5490,5490,5490,0
20241218,110300,1271115940,5490,5490,5490,5490,6
20241218,110200,1271083000,5490,5480,5490,5480,75
20241218,110100,1270671940,5480,5480,5480,5480,235
20241218,110000,1269384140,5480,5480,5480,5480,0
20241218,105900,1269384140,5480,5480,5480,5480,8
20241218,105800,1269340300,5480,5470,5480,5470,7
20241218,105700,1269301960,5480,5480,5480,5480,1
20241218,105600,1269296480,5480,5490,5490,5480,667
20241218,105500,1265641290,5490,5490,5500,5490,91
20241218,105400,1265141000,5490,5500,5500,5480,25
20241218,105300,1265003600,5500,5490,5510,5490,136
20241218,105200,1264256490,5490,5480,5490,5480,372
20241218,105100,1262216210,5490,5490,5490,5490,5
20241218,105000,1262188760,5490,5490,5490,5480,298
20241218,104900,1260552900,5490,5480,5490,5480,90
20241218,104800,1260059420,5480,5470,5480,5460,559
20241218,104700,1256997020,5480,5460,5480,5460,78
20241218,104600,1256571100,5460,5460,5460,5460,0
20241218,104500,1256571100,5460,5460,5480,5460,73
20241218,104400,1256171390,5450,5460,5460,5450,1361
20241218,104300,1248753770,5450,5480,5480,5440,5927
20241218,104200,1216425050,5500,5500,5500,5470,4
20241218,104100,1216403110,5480,5510,5510,5480,479
20241218,104000,1213770400,5530,5510,5530,5510,11
20241218,103900,1213709770,5530,5480,5530,5480,2830
20241218,103800,1198148420,5490,5490,5490,5480,431
20241218,103700,1195782600,5490,5500,5500,5490,1514
20241218,103600,1187460590,5510,5510,5510,5510,813
20241218,103500,1182980960,5530,5530,5530,5530,150
20241218,103400,1182151460,5530,5520,5530,5520,61
20241218,103300,1181814640,5520,5520,5520,5520,96
20241218,103200,1181284720,5520,5510,5520,5500,1333
20241218,103100,1173926650,5480,5490,5520,5480,1911
20241218,103000,1163405780,5500,5500,5500,5500,353
20241218,102900,1161464280,5500,5530,5530,5500,2336
20241218,102800,1148565500,5530,5520,5530,5500,3049
20241218,102700,1131764030,5520,5530,5530,5510,2092
20241218,102600,1120196200,5510,5570,5590,5510,6770
20241218,102500,1082684640,5580,5600,5600,5550,2919
20241218,102400,1066425090,5600,5590,5650,5580,10967
20241218,102300,1004855400,5560,5540,5600,5540,4444
20241218,102200,980095440,5540,5510,5540,5510,2910
20241218,102100,964021580,5490,5510,5510,5490,390
20241218,102000,961877460,5510,5530,5530,5510,66
20241218,101900,961513500,5530,5510,5530,5510,33
20241218,101800,961331630,5500,5500,5500,5500,156
20241218,101700,960473630,5500,5500,5500,5500,156
20241218,101600,959615630,5500,5510,5510,5500,1457
20241218,101500,951599830,5510,5510,5510,5510,1467
20241218,101400,943516660,5510,5540,5540,5480,4654
20241218,101300,917846730,5540,5560,5640,5540,4674
20241218,101200,891864310,5540,5580,5580,5540,3324
20241218,101100,873409250,5560,5560,5560,5560,1052
20241218,101000,867560130,5550,5540,5570,5530,6213
20241218,100900,833042800,5530,5590,5620,5530,8431
20241218,100800,786218710,5600,5680,5690,5580,20143
20241218,100700,672468160,5680,5600,5690,5600,10854
20241218,100600,611173120,5580,5540,5610,5520,8431
20241218,100500,564231880,5540,5560,5560,5530,38
20241218,100400,564021360,5550,5520,5560,5510,2297
20241218,100300,551315270,5570,5530,5580,5520,1653
20241218,100200,542169350,5550,5590,5620,5550,3761
20241218,100100,521229020,5600,5540,5620,5530,7359
20241218,100000,480108410,5520,5490,5610,5460,6314
20241218,095900,445227170,5500,5480,5500,5460,1087
20241218,095800,439271090,5470,5460,5470,5460,634
20241218,095700,435808170,5460,5460,5460,5460,0
20241218,095600,435808170,5460,5460,5460,5460,220
20241218,095500,434606970,5460,5470,5480,5460,308
20241218,095400,432922260,5460,5450,5460,5410,7653
20241218,095300,391311890,5450,5450,5450,5450,58
20241218,095200,390995790,5450,5450,5450,5440,185
20241218,095100,389989240,5440,5440,5440,5440,494
20241218,095000,387301880,5440,5430,5440,5430,191
20241218,094900,386263150,5450,5440,5450,5430,3233
20241218,094800,368697230,5440,5440,5440,5440,100
20241218,094700,368153230,5440,5460,5460,5440,1581
20241218,094600,359549290,5450,5460,5460,5450,537
20241218,094500,356622560,5460,5450,5460,5440,1119
20241218,094400,350518730,5450,5450,5450,5440,139
20241218,094300,349762390,5450,5450,5450,5450,4
20241218,094200,349740590,5450,5450,5450,5430,3997
20241218,094100,328026360,5470,5470,5470,5450,144
20241218,094000,327240130,5470,5480,5480,5450,2910
20241218,093900,311327320,5480,5460,5480,5460,182
20241218,093800,310329980,5480,5480,5480,5480,399
20241218,093700,308143460,5480,5500,5500,5480,670
20241218,093600,304469140,5490,5470,5520,5470,1575
20241218,093500,295816190,5480,5470,5480,5450,1222
20241218,093400,289133060,5460,5450,5460,5450,443
20241218,093300,286715390,5470,5450,5470,5450,113
20241218,093200,286099280,5470,5450,5470,5450,229
20241218,093100,284849090,5460,5470,5480,5460,1999
20241218,093000,273928510,5480,5480,5490,5480,177
20241218,092900,272958540,5480,5490,5490,5480,358
20241218,092800,270994120,5490,5510,5510,5490,524
20241218,092700,268107210,5510,5510,5510,5510,108
20241218,092600,267512130,5510,5510,5510,5510,0
20241218,092500,267512130,5510,5520,5530,5510,2128
20241218,092400,255786040,5530,5500,5530,5500,1753
20241218,092300,246112640,5500,5500,5500,5500,11
20241218,092200,246052140,5500,5470,5500,5470,1248
20241218,092100,239197350,5470,5480,5490,5460,504
20241218,092000,236436070,5480,5470,5480,5460,529
20241218,091900,233544140,5460,5470,5470,5460,101
20241218,091800,232992180,5460,5510,5510,5460,2075
20241218,091700,221600620,5510,5520,5520,5500,391
20241218,091600,219446200,5510,5490,5510,5450,3397
20241218,091500,200793700,5500,5530,5530,5500,2221
20241218,091400,188541110,5540,5530,5540,5520,1248
20241218,091300,181636850,5530,5540,5540,5530,807
20241218,091200,177173170,5550,5550,5550,5550,124
20241218,091100,176484970,5550,5530,5550,5520,1478
20241218,091000,168312610,5530,5560,5560,5530,1939
20241218,090900,157561800,5550,5570,5570,5550,502
20241218,090800,154765680,5540,5600,5600,5540,6428
20241218,090700,119013170,5610,5600,5610,5600,22
20241218,090600,118889960,5580,5550,5580,5540,3463
20241218,090500,99641310,5550,5580,5600,5550,3561
20241218,090400,79785370,5580,5560,5580,5540,2615
20241218,090300,65284580,5590,5590,5620,5540,3622
20241218,090200,45115020,5620,5580,5620,5580,3258
20241218,090100,26836640,5610,5610,5650,5570,1845
20241218,090000,16492170,5610,5600,5610,5570,1490