KissMeData/171120/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,203200,863199865,2825,2825,2825,2825,9193
20241218,203100,863199865,2825,2825,2825,2825,0
20241218,203000,863199865,2825,2825,2825,2825,0
20241218,202900,863199865,2825,2825,2825,2825,0
20241218,202800,863199865,2825,2825,2825,2825,0
20241218,202700,863199865,2825,2825,2825,2825,0
20241218,202600,863199865,2825,2825,2825,2825,0
20241218,202500,863199865,2825,2825,2825,2825,0
20241218,202400,863199865,2825,2825,2825,2825,0
20241218,202300,863199865,2825,2825,2825,2825,0
20241218,202200,863199865,2825,2825,2825,2825,0
20241218,202100,863199865,2825,2825,2825,2825,0
20241218,202000,863199865,2825,2825,2825,2825,0
20241218,201900,863199865,2825,2825,2825,2825,0
20241218,201800,863199865,2825,2825,2825,2825,0
20241218,201700,863199865,2825,2825,2825,2825,0
20241218,201600,863199865,2825,2825,2825,2825,0
20241218,201500,863199865,2825,2825,2825,2825,0
20241218,201400,863199865,2825,2825,2825,2825,0
20241218,201300,863199865,2825,2825,2825,2825,0
20241218,201200,863199865,2825,2825,2825,2825,0
20241218,201100,863199865,2825,2825,2825,2825,0
20241218,201000,863199865,2825,2825,2825,2825,0
20241218,200900,863199865,2825,2825,2825,2825,0
20241218,200800,863199865,2825,2825,2825,2825,0
20241218,200700,863199865,2825,2825,2825,2825,0
20241218,200600,863199865,2825,2825,2825,2825,0
20241218,200500,863199865,2825,2825,2825,2825,0
20241218,200400,863199865,2825,2825,2825,2825,0
20241218,200300,863199865,2825,2825,2825,2825,0
20241218,200200,863199865,2825,2825,2825,2825,9193
20241218,200100,863199865,2825,2825,2825,2825,0
20241218,200000,863199865,2825,2825,2825,2825,0
20241218,195900,863199865,2825,2825,2825,2825,0
20241218,195800,863199865,2825,2825,2825,2825,0
20241218,195700,863199865,2825,2825,2825,2825,0
20241218,195600,863199865,2825,2825,2825,2825,0
20241218,195500,863199865,2825,2825,2825,2825,0
20241218,195400,863199865,2825,2825,2825,2825,0
20241218,195300,863199865,2825,2825,2825,2825,0
20241218,195200,863199865,2825,2825,2825,2825,0
20241218,195100,863199865,2825,2825,2825,2825,0
20241218,195000,863199865,2825,2825,2825,2825,0
20241218,194900,863199865,2825,2825,2825,2825,0
20241218,194800,863199865,2825,2825,2825,2825,0
20241218,194700,863199865,2825,2825,2825,2825,0
20241218,194600,863199865,2825,2825,2825,2825,0
20241218,194500,863199865,2825,2825,2825,2825,0
20241218,194400,863199865,2825,2825,2825,2825,0
20241218,194300,863199865,2825,2825,2825,2825,0
20241218,194200,863199865,2825,2825,2825,2825,0
20241218,194100,863199865,2825,2825,2825,2825,0
20241218,194000,863199865,2825,2825,2825,2825,0
20241218,193900,863199865,2825,2825,2825,2825,0
20241218,193800,863199865,2825,2825,2825,2825,0
20241218,193700,863199865,2825,2825,2825,2825,0
20241218,193600,863199865,2825,2825,2825,2825,0
20241218,193500,863199865,2825,2825,2825,2825,0
20241218,193400,863199865,2825,2825,2825,2825,0
20241218,193300,863199865,2825,2825,2825,2825,0
20241218,193200,863199865,2825,2825,2825,2825,9193
20241218,193100,863199865,2825,2825,2825,2825,0
20241218,193000,863199865,2825,2825,2825,2825,0
20241218,192900,863199865,2825,2825,2825,2825,0
20241218,192800,863199865,2825,2825,2825,2825,0
20241218,192700,863199865,2825,2825,2825,2825,0
20241218,192600,863199865,2825,2825,2825,2825,0
20241218,192500,863199865,2825,2825,2825,2825,0
20241218,192400,863199865,2825,2825,2825,2825,0
20241218,192300,863199865,2825,2825,2825,2825,0
20241218,192200,863199865,2825,2825,2825,2825,0
20241218,192100,863199865,2825,2825,2825,2825,0
20241218,192000,863199865,2825,2825,2825,2825,0
20241218,191900,863199865,2825,2825,2825,2825,0
20241218,191800,863199865,2825,2825,2825,2825,0
20241218,191700,863199865,2825,2825,2825,2825,0
20241218,191600,863199865,2825,2825,2825,2825,0
20241218,191500,863199865,2825,2825,2825,2825,0
20241218,191400,863199865,2825,2825,2825,2825,0
20241218,191300,863199865,2825,2825,2825,2825,0
20241218,191200,863199865,2825,2825,2825,2825,0
20241218,191100,863199865,2825,2825,2825,2825,0
20241218,191000,863199865,2825,2825,2825,2825,0
20241218,190900,863199865,2825,2825,2825,2825,0
20241218,190800,863199865,2825,2825,2825,2825,0
20241218,190700,863199865,2825,2825,2825,2825,0
20241218,190600,863199865,2825,2825,2825,2825,0
20241218,190500,863199865,2825,2825,2825,2825,0
20241218,190400,863199865,2825,2825,2825,2825,0
20241218,190300,863199865,2825,2825,2825,2825,0
20241218,190200,863199865,2825,2825,2825,2825,9193
20241218,190100,863199865,2825,2825,2825,2825,0
20241218,190000,863199865,2825,2825,2825,2825,0
20241218,185900,863199865,2825,2825,2825,2825,0
20241218,185800,863199865,2825,2825,2825,2825,0
20241218,185700,863199865,2825,2825,2825,2825,0
20241218,185600,863199865,2825,2825,2825,2825,0
20241218,185500,863199865,2825,2825,2825,2825,0
20241218,185400,863199865,2825,2825,2825,2825,0
20241218,185300,863199865,2825,2825,2825,2825,0
20241218,185200,863199865,2825,2825,2825,2825,0
20241218,185100,863199865,2825,2825,2825,2825,0
20241218,185000,863199865,2825,2825,2825,2825,0
20241218,184900,863199865,2825,2825,2825,2825,0
20241218,184800,863199865,2825,2825,2825,2825,0
20241218,184700,863199865,2825,2825,2825,2825,0
20241218,184600,863199865,2825,2825,2825,2825,0
20241218,184500,863199865,2825,2825,2825,2825,0
20241218,184400,863199865,2825,2825,2825,2825,0
20241218,184300,863199865,2825,2825,2825,2825,0
20241218,184200,863199865,2825,2825,2825,2825,0
20241218,184100,863199865,2825,2825,2825,2825,0
20241218,184000,863199865,2825,2825,2825,2825,0
20241218,183900,863199865,2825,2825,2825,2825,0
20241218,183800,863199865,2825,2825,2825,2825,0
20241218,183700,863199865,2825,2825,2825,2825,0
20241218,183600,863199865,2825,2825,2825,2825,0
20241218,183500,863199865,2825,2825,2825,2825,0
20241218,183400,863199865,2825,2825,2825,2825,0
20241218,183300,863199865,2825,2825,2825,2825,0
20241218,183200,863199865,2825,2825,2825,2825,9193
20241218,183100,863199865,2825,2825,2825,2825,0
20241218,183000,863199865,2825,2825,2825,2825,0
20241218,182900,863199865,2825,2825,2825,2825,0
20241218,182800,863199865,2825,2825,2825,2825,0
20241218,182700,863199865,2825,2825,2825,2825,0
20241218,182600,863199865,2825,2825,2825,2825,0
20241218,182500,863199865,2825,2825,2825,2825,0
20241218,182400,863199865,2825,2825,2825,2825,0
20241218,182300,863199865,2825,2825,2825,2825,0
20241218,182200,863199865,2825,2825,2825,2825,0
20241218,182100,863199865,2825,2825,2825,2825,0
20241218,182000,863199865,2825,2825,2825,2825,0
20241218,181900,863199865,2825,2825,2825,2825,0
20241218,181800,863199865,2825,2825,2825,2825,0
20241218,181700,863199865,2825,2825,2825,2825,0
20241218,181600,863199865,2825,2825,2825,2825,0
20241218,181500,863199865,2825,2825,2825,2825,0
20241218,181400,863199865,2825,2825,2825,2825,0
20241218,181300,863199865,2825,2825,2825,2825,0
20241218,181200,863199865,2825,2825,2825,2825,0
20241218,181100,863199865,2825,2825,2825,2825,0
20241218,181000,863199865,2825,2825,2825,2825,0
20241218,180900,863199865,2825,2825,2825,2825,0
20241218,180800,863199865,2825,2825,2825,2825,0
20241218,180700,863199865,2825,2825,2825,2825,0
20241218,180600,863199865,2825,2825,2825,2825,0
20241218,180500,863199865,2825,2825,2825,2825,0
20241218,180400,863199865,2825,2825,2825,2825,0
20241218,180300,863199865,2825,2825,2825,2825,0
20241218,180200,863199865,2825,2825,2825,2825,9193
20241218,180100,863199865,2825,2825,2825,2825,0
20241218,180000,863199865,2825,2825,2825,2825,0
20241218,175900,863199865,2825,2825,2825,2825,0
20241218,175800,863199865,2825,2825,2825,2825,0
20241218,175700,863199865,2825,2825,2825,2825,0
20241218,175600,863199865,2825,2825,2825,2825,0
20241218,175500,863199865,2825,2825,2825,2825,0
20241218,175400,863199865,2825,2825,2825,2825,0
20241218,175300,863199865,2825,2825,2825,2825,0
20241218,175200,863199865,2825,2825,2825,2825,0
20241218,175100,863199865,2825,2825,2825,2825,0
20241218,175000,863199865,2825,2825,2825,2825,0
20241218,174900,863199865,2825,2825,2825,2825,0
20241218,174800,863199865,2825,2825,2825,2825,0
20241218,174700,863199865,2825,2825,2825,2825,0
20241218,174600,863199865,2825,2825,2825,2825,0
20241218,174500,863199865,2825,2825,2825,2825,0
20241218,174400,863199865,2825,2825,2825,2825,0
20241218,174300,863199865,2825,2825,2825,2825,0
20241218,174200,863199865,2825,2825,2825,2825,0
20241218,174100,863199865,2825,2825,2825,2825,0
20241218,174000,863199865,2825,2825,2825,2825,0
20241218,173900,863199865,2825,2825,2825,2825,0
20241218,173800,863199865,2825,2825,2825,2825,0
20241218,173700,863199865,2825,2825,2825,2825,0
20241218,173600,863199865,2825,2825,2825,2825,0
20241218,173500,863199865,2825,2825,2825,2825,0
20241218,173400,863199865,2825,2825,2825,2825,0
20241218,173300,863199865,2825,2825,2825,2825,0
20241218,173200,863199865,2825,2825,2825,2825,9193
20241218,173100,863199865,2825,2825,2825,2825,0
20241218,173000,863199865,2825,2825,2825,2825,0
20241218,172900,863199865,2825,2825,2825,2825,0
20241218,172800,863199865,2825,2825,2825,2825,0
20241218,172700,863199865,2825,2825,2825,2825,0
20241218,172600,863199865,2825,2825,2825,2825,0
20241218,172500,863199865,2825,2825,2825,2825,0
20241218,172400,863199865,2825,2825,2825,2825,0
20241218,172300,863199865,2825,2825,2825,2825,0
20241218,172200,863199865,2825,2825,2825,2825,0
20241218,172100,863199865,2825,2825,2825,2825,0
20241218,172000,863199865,2825,2825,2825,2825,0
20241218,171900,863199865,2825,2825,2825,2825,0
20241218,171800,863199865,2825,2825,2825,2825,0
20241218,171700,863199865,2825,2825,2825,2825,0
20241218,171600,863199865,2825,2825,2825,2825,0
20241218,171500,863199865,2825,2825,2825,2825,0
20241218,171400,863199865,2825,2825,2825,2825,0
20241218,171300,863199865,2825,2825,2825,2825,0
20241218,171200,863199865,2825,2825,2825,2825,0
20241218,171100,863199865,2825,2825,2825,2825,0
20241218,171000,863199865,2825,2825,2825,2825,0
20241218,170900,863199865,2825,2825,2825,2825,0
20241218,170800,863199865,2825,2825,2825,2825,0
20241218,170700,863199865,2825,2825,2825,2825,0
20241218,170600,863199865,2825,2825,2825,2825,0
20241218,170500,863199865,2825,2825,2825,2825,0
20241218,170400,863199865,2825,2825,2825,2825,0
20241218,170300,863199865,2825,2825,2825,2825,0
20241218,170200,863199865,2825,2825,2825,2825,9193
20241218,170100,863199865,2825,2825,2825,2825,0
20241218,170000,863199865,2825,2825,2825,2825,0
20241218,165900,863199865,2825,2825,2825,2825,0
20241218,165800,863199865,2825,2825,2825,2825,0
20241218,165700,863199865,2825,2825,2825,2825,0
20241218,165600,863199865,2825,2825,2825,2825,0
20241218,165500,863199865,2825,2825,2825,2825,0
20241218,165400,863199865,2825,2825,2825,2825,0
20241218,165300,863199865,2825,2825,2825,2825,0
20241218,165200,863199865,2825,2825,2825,2825,0
20241218,165100,863199865,2825,2825,2825,2825,0
20241218,165000,863199865,2825,2825,2825,2825,0
20241218,164900,863199865,2825,2825,2825,2825,0
20241218,164800,863199865,2825,2825,2825,2825,0
20241218,164700,863199865,2825,2825,2825,2825,0
20241218,164600,863199865,2825,2825,2825,2825,0
20241218,164500,863199865,2825,2825,2825,2825,0
20241218,164400,863199865,2825,2825,2825,2825,0
20241218,164300,863199865,2825,2825,2825,2825,0
20241218,164200,863199865,2825,2825,2825,2825,0
20241218,164100,863199865,2825,2825,2825,2825,0
20241218,164000,863199865,2825,2825,2825,2825,0
20241218,163900,863199865,2825,2825,2825,2825,0
20241218,163800,863199865,2825,2825,2825,2825,0
20241218,163700,863199865,2825,2825,2825,2825,0
20241218,163600,863199865,2825,2825,2825,2825,0
20241218,163500,863199865,2825,2825,2825,2825,0
20241218,163400,863199865,2825,2825,2825,2825,0
20241218,163300,863199865,2825,2825,2825,2825,0
20241218,163200,863199865,2825,2825,2825,2825,9193
20241218,163100,863199865,2825,2825,2825,2825,0
20241218,163000,863199865,2825,2825,2825,2825,0
20241218,162900,863199865,2825,2825,2825,2825,0
20241218,162800,863199865,2825,2825,2825,2825,0
20241218,162700,863199865,2825,2825,2825,2825,0
20241218,162600,863199865,2825,2825,2825,2825,0
20241218,162500,863199865,2825,2825,2825,2825,0
20241218,162400,863199865,2825,2825,2825,2825,0
20241218,162300,863199865,2825,2825,2825,2825,0
20241218,162200,863199865,2825,2825,2825,2825,0
20241218,162100,863199865,2825,2825,2825,2825,0
20241218,162000,863199865,2825,2825,2825,2825,0
20241218,161900,863199865,2825,2825,2825,2825,0
20241218,161800,863199865,2825,2825,2825,2825,0
20241218,161700,863199865,2825,2825,2825,2825,0
20241218,161600,863199865,2825,2825,2825,2825,0
20241218,161500,863199865,2825,2825,2825,2825,0
20241218,161400,863199865,2825,2825,2825,2825,0
20241218,161300,863199865,2825,2825,2825,2825,0
20241218,161200,863199865,2825,2825,2825,2825,0
20241218,161100,863199865,2825,2825,2825,2825,0
20241218,161000,863199865,2825,2825,2825,2825,0
20241218,160900,863199865,2825,2825,2825,2825,0
20241218,160800,863199865,2825,2825,2825,2825,0
20241218,160700,863199865,2825,2825,2825,2825,0
20241218,160600,863199865,2825,2825,2825,2825,0
20241218,160500,863199865,2825,2825,2825,2825,0
20241218,160400,863199865,2825,2825,2825,2825,0
20241218,160300,863199865,2825,2825,2825,2825,0
20241218,160200,863199865,2825,2825,2825,2825,9193
20241218,160100,863199865,2825,2825,2825,2825,0
20241218,160000,863199865,2825,2825,2825,2825,0
20241218,155900,863199865,2825,2825,2825,2825,0
20241218,155800,863199865,2825,2825,2825,2825,0
20241218,155700,863199865,2825,2825,2825,2825,0
20241218,155600,863199865,2825,2825,2825,2825,0
20241218,155500,863199865,2825,2825,2825,2825,0
20241218,155400,863199865,2825,2825,2825,2825,0
20241218,155300,863199865,2825,2825,2825,2825,0
20241218,155200,863199865,2825,2825,2825,2825,0
20241218,155100,863199865,2825,2825,2825,2825,0
20241218,155000,863199865,2825,2825,2825,2825,0
20241218,154900,863199865,2825,2825,2825,2825,0
20241218,154800,863199865,2825,2825,2825,2825,0
20241218,154700,863199865,2825,2825,2825,2825,0
20241218,154600,863199865,2825,2825,2825,2825,0
20241218,154500,863199865,2825,2825,2825,2825,0
20241218,154400,863199865,2825,2825,2825,2825,0
20241218,154300,863199865,2825,2825,2825,2825,0
20241218,154200,863199865,2825,2825,2825,2825,0
20241218,154100,863199865,2825,2825,2825,2825,0
20241218,154000,863199865,2825,2825,2825,2825,0
20241218,153900,863199865,2825,2825,2825,2825,0
20241218,153800,863199865,2825,2825,2825,2825,0
20241218,153700,863199865,2825,2825,2825,2825,0
20241218,153600,863199865,2825,2825,2825,2825,0
20241218,153500,863199865,2825,2825,2825,2825,0
20241218,153400,863199865,2825,2825,2825,2825,0
20241218,153300,863199865,2825,2825,2825,2825,0
20241218,153200,863199865,2825,2825,2825,2825,9193
20241218,153100,863199865,2825,2825,2825,2825,0
20241218,153000,863199865,2825,2825,2825,2825,9193
20241218,152900,837229640,2825,2825,2825,2825,0
20241218,152800,837229640,2825,2825,2825,2825,0
20241218,152700,837229640,2825,2825,2825,2825,0
20241218,152600,837229640,2825,2825,2825,2825,0
20241218,152500,837229640,2825,2825,2825,2825,0
20241218,152400,837229640,2825,2825,2825,2825,0
20241218,152300,837229640,2825,2825,2825,2825,0
20241218,152200,837229640,2825,2825,2825,2825,0
20241218,152100,837229640,2825,2825,2825,2825,0
20241218,152000,837229640,2825,2825,2825,2825,0
20241218,151900,837229640,2825,2825,2825,2820,3911
20241218,151800,826183820,2825,2815,2825,2810,4833
20241218,151700,812565825,2810,2810,2815,2805,234
20241218,151600,811907660,2810,2815,2815,2810,312
20241218,151500,811029550,2810,2810,2815,2810,1063
20241218,151400,808040030,2815,2820,2820,2810,2286
20241218,151300,801604035,2815,2815,2815,2810,4933
20241218,151200,787717940,2815,2810,2815,2810,3196
20241218,151100,778731695,2810,2805,2810,2805,2856
20241218,151000,770709540,2805,2800,2805,2800,1040
20241218,150900,767797040,2800,2795,2800,2795,370
20241218,150800,766761065,2800,2795,2800,2795,2762
20241218,150700,759036945,2790,2795,2795,2790,431
20241218,150600,757832520,2795,2790,2795,2790,434
20241218,150500,756619650,2790,2790,2790,2790,511
20241218,150400,755193960,2795,2795,2795,2795,513
20241218,150300,753760125,2795,2795,2795,2795,618
20241218,150200,752032815,2800,2795,2800,2790,151
20241218,150100,751610915,2780,2795,2795,2780,823
20241218,150000,749317075,2800,2800,2800,2800,140
20241218,145900,748925075,2800,2800,2800,2800,422
20241218,145800,747743475,2790,2790,2790,2790,0
20241218,145700,747743475,2790,2775,2790,2775,252
20241218,145600,747040770,2775,2775,2775,2775,24
20241218,145500,746974170,2770,2785,2785,2770,519
20241218,145400,745531985,2780,2780,2780,2780,2
20241218,145300,745526425,2775,2785,2785,2775,2665
20241218,145200,738123765,2785,2790,2805,2785,2494
20241218,145100,731168120,2800,2805,2805,2800,318
20241218,145000,730277180,2810,2800,2810,2800,218
20241218,144900,729666770,2790,2790,2790,2790,200
20241218,144800,729108770,2790,2790,2790,2790,600
20241218,144700,727434770,2795,2795,2795,2795,0
20241218,144600,727434770,2795,2785,2795,2780,447
20241218,144500,726188345,2780,2780,2780,2780,0
20241218,144400,726188345,2780,2780,2780,2780,1
20241218,144300,726185565,2795,2795,2795,2795,0
20241218,144200,726185565,2795,2790,2795,2780,273
20241218,144100,725425160,2795,2795,2800,2780,6005
20241218,144000,708705590,2790,2790,2820,2790,8298
20241218,143900,685392495,2780,2790,2810,2780,14786
20241218,143800,643993215,2790,2790,2790,2790,2
20241218,143700,643987635,2790,2795,2795,2790,462
20241218,143600,642697965,2800,2795,2800,2795,144
20241218,143500,642295385,2795,2800,2800,2790,219
20241218,143400,641683075,2800,2790,2800,2790,694
20241218,143300,639742345,2785,2785,2785,2785,120
20241218,143200,639408145,2785,2790,2795,2785,28
20241218,143100,639329955,2795,2785,2795,2785,124
20241218,143000,638983810,2795,2780,2795,2780,404
20241218,142900,637857710,2780,2780,2780,2780,180
20241218,142800,637357310,2785,2785,2785,2785,1355
20241218,142700,633583635,2795,2795,2795,2795,0
20241218,142600,633583635,2795,2790,2795,2785,695
20241218,142500,631645270,2785,2780,2785,2780,95
20241218,142400,631380920,2785,2790,2790,2785,1708
20241218,142300,626619640,2790,2785,2790,2785,314
20241218,142200,625744080,2785,2790,2790,2785,1300
20241218,142100,622119150,2795,2795,2795,2795,7
20241218,142000,622099585,2795,2795,2795,2795,11
20241218,141900,622068840,2795,2800,2800,2795,6
20241218,141800,622052065,2800,2800,2805,2800,1095
20241218,141700,618985815,2810,2810,2810,2805,1258
20241218,141600,615451385,2805,2805,2805,2790,2858
20241218,141500,607435945,2800,2800,2805,2800,2057
20241218,141400,601674015,2795,2790,2805,2780,21693
20241218,141300,540989455,2790,2785,2790,2785,70
20241218,141200,540794455,2785,2785,2790,2785,627
20241218,141100,539048210,2790,2780,2790,2775,787
20241218,141000,536859945,2785,2780,2785,2780,44
20241218,140900,536737445,2790,2790,2790,2790,12
20241218,140800,536703965,2790,2785,2790,2785,92
20241218,140700,536447590,2785,2795,2795,2785,201
20241218,140600,535887205,2790,2790,2790,2790,263
20241218,140500,535153435,2780,2790,2795,2780,2470
20241218,140400,528263395,2790,2780,2790,2780,157
20241218,140300,527826310,2785,2780,2790,2780,3231
20241218,140200,518836850,2785,2780,2785,2780,408
20241218,140100,517700675,2785,2790,2790,2780,1011
20241218,140000,514887005,2785,2765,2785,2760,4386
20241218,135900,502704905,2770,2780,2785,2765,884
20241218,135800,500247695,2780,2780,2780,2780,310
20241218,135700,499385895,2780,2780,2780,2780,100
20241218,135600,499107895,2780,2780,2780,2780,70
20241218,135500,498913295,2785,2770,2785,2770,1571
20241218,135400,494552300,2770,2755,2770,2755,5905
20241218,135300,478219675,2755,2765,2765,2755,2919
20241218,135200,470175485,2770,2770,2770,2770,1100
20241218,135100,467128485,2775,2775,2775,2775,117
20241218,135000,466803810,2775,2790,2790,2775,1699
20241218,134900,462066350,2780,2770,2790,2770,5346
20241218,134800,447207370,2770,2765,2770,2765,4005
20241218,134700,436128120,2760,2745,2765,2745,2527
20241218,134600,429162135,2750,2730,2755,2730,13506
20241218,134500,392028730,2750,2730,2755,2715,15111
20241218,134400,350588055,2725,2725,2725,2725,102
20241218,134300,350310105,2715,2720,2725,2715,6296
20241218,134200,333166555,2715,2715,2715,2715,1000
20241218,134100,330451555,2715,2715,2715,2715,300
20241218,134000,329637055,2715,2715,2715,2715,0
20241218,133900,329637055,2715,2715,2715,2715,50
20241218,133800,329501305,2715,2715,2715,2715,54
20241218,133700,329354695,2710,2710,2710,2710,0
20241218,133600,329354695,2710,2715,2715,2710,200
20241218,133500,328812195,2715,2715,2715,2715,1775
20241218,133400,323993070,2710,2710,2710,2710,1200
20241218,133300,320741070,2710,2710,2710,2710,1
20241218,133200,320738360,2700,2700,2700,2700,0
20241218,133100,320738360,2700,2700,2700,2700,0
20241218,133000,320738360,2700,2700,2700,2700,6
20241218,132900,320722160,2700,2700,2700,2700,99
20241218,132800,320454860,2695,2695,2695,2695,30
20241218,132700,320374010,2695,2695,2695,2695,109
20241218,132600,320080255,2700,2700,2700,2700,0
20241218,132500,320080255,2700,2700,2700,2700,500
20241218,132400,318730255,2700,2700,2715,2700,48
20241218,132300,318600450,2715,2715,2715,2715,0
20241218,132200,318600450,2715,2715,2715,2715,0
20241218,132100,318600450,2715,2715,2715,2715,100
20241218,132000,318328950,2715,2715,2715,2715,0
20241218,131900,318328950,2715,2715,2715,2715,0
20241218,131800,318328950,2715,2700,2715,2700,801
20241218,131700,316166235,2700,2700,2700,2700,0
20241218,131600,316166235,2700,2700,2700,2700,0
20241218,131500,316166235,2700,2700,2700,2700,30
20241218,131400,316085235,2700,2700,2700,2700,1020
20241218,131300,313331235,2700,2715,2715,2700,2947
20241218,131200,305369655,2715,2710,2715,2710,1672
20241218,131100,300831695,2710,2695,2710,2695,17272
20241218,131000,254194425,2695,2695,2695,2695,711
20241218,130900,252278280,2690,2690,2690,2690,0
20241218,130800,252278280,2690,2690,2690,2690,0
20241218,130700,252278280,2690,2690,2690,2690,26
20241218,130600,252208340,2695,2695,2695,2695,0
20241218,130500,252208340,2695,2695,2695,2695,0
20241218,130400,252208340,2695,2695,2695,2695,0
20241218,130300,252208340,2695,2695,2695,2695,200
20241218,130200,251669340,2695,2690,2695,2690,97
20241218,130100,251408295,2695,2690,2695,2685,904
20241218,130000,248973170,2690,2690,2690,2690,2
20241218,125900,248967790,2685,2685,2685,2685,0
20241218,125800,248967790,2685,2685,2690,2685,220
20241218,125700,248376605,2685,2685,2685,2685,0
20241218,125600,248376605,2685,2685,2685,2685,0
20241218,125500,248376605,2685,2685,2685,2685,0
20241218,125400,248376605,2685,2685,2685,2685,0
20241218,125300,248376605,2685,2680,2685,2680,799
20241218,125200,246232255,2670,2670,2670,2670,0
20241218,125100,246232255,2670,2670,2670,2670,22
20241218,125000,246173515,2670,2670,2670,2670,0
20241218,124900,246173515,2670,2670,2670,2670,0
20241218,124800,246173515,2670,2670,2670,2670,0
20241218,124700,246173515,2670,2670,2670,2670,0
20241218,124600,246173515,2670,2670,2670,2670,39
20241218,124500,246069385,2675,2675,2675,2675,0
20241218,124400,246069385,2675,2675,2675,2675,0
20241218,124300,246069385,2675,2675,2675,2675,0
20241218,124200,246069385,2675,2675,2675,2675,0
20241218,124100,246069385,2675,2675,2675,2675,0
20241218,124000,246069385,2675,2675,2675,2675,0
20241218,123900,246069385,2675,2675,2675,2675,0
20241218,123800,246069385,2675,2675,2675,2675,1
20241218,123700,246066710,2675,2675,2675,2675,0
20241218,123600,246066710,2675,2675,2675,2675,4
20241218,123500,246056010,2670,2670,2670,2670,0
20241218,123400,246056010,2670,2675,2675,2670,247
20241218,123300,245395755,2685,2685,2685,2685,20
20241218,123200,245342055,2690,2690,2690,2690,0
20241218,123100,245342055,2690,2690,2690,2690,0
20241218,123000,245342055,2690,2690,2690,2690,0
20241218,122900,245342055,2690,2690,2690,2690,0
20241218,122800,245342055,2690,2690,2690,2690,0
20241218,122700,245342055,2690,2690,2690,2690,0
20241218,122600,245342055,2690,2690,2690,2690,1
20241218,122500,245339365,2675,2675,2675,2675,0
20241218,122400,245339365,2675,2675,2675,2675,0
20241218,122300,245339365,2675,2675,2675,2675,885
20241218,122200,242971990,2680,2680,2680,2680,27
20241218,122100,242899630,2680,2680,2680,2680,0
20241218,122000,242899630,2680,2680,2680,2680,735
20241218,121900,240929830,2680,2685,2685,2680,1624
20241218,121800,236570015,2685,2685,2685,2685,26
20241218,121700,236500205,2685,2685,2685,2685,628
20241218,121600,234814025,2690,2690,2690,2690,103
20241218,121500,234536955,2690,2690,2695,2690,1669
20241218,121400,230046845,2700,2690,2700,2690,3135
20241218,121300,221604150,2690,2695,2695,2690,1093
20241218,121200,218658980,2690,2690,2690,2690,100
20241218,121100,218389980,2690,2690,2690,2690,241
20241218,121000,217741690,2690,2690,2690,2690,1500
20241218,120900,213706690,2685,2680,2685,2680,120
20241218,120800,213384590,2680,2680,2680,2680,20
20241218,120700,213330990,2675,2675,2675,2675,0
20241218,120600,213330990,2675,2675,2675,2675,0
20241218,120500,213330990,2675,2675,2675,2675,0
20241218,120400,213330990,2675,2675,2675,2675,0
20241218,120300,213330990,2675,2675,2675,2675,0
20241218,120200,213330990,2675,2675,2675,2675,101
20241218,120100,213060815,2680,2680,2680,2680,28
20241218,120000,212985775,2680,2680,2680,2680,0
20241218,115900,212985775,2680,2680,2680,2680,13
20241218,115800,212950935,2680,2675,2680,2675,189
20241218,115700,212444915,2675,2675,2675,2675,0
20241218,115600,212444915,2675,2675,2675,2675,0
20241218,115500,212444915,2675,2675,2675,2675,0
20241218,115400,212444915,2675,2675,2675,2675,176
20241218,115300,211974115,2675,2680,2680,2675,790
20241218,115200,209859595,2680,2685,2685,2680,220
20241218,115100,209269545,2685,2685,2685,2685,11
20241218,115000,209240010,2685,2680,2685,2675,3223
20241218,114900,200587250,2675,2675,2675,2675,69
20241218,114800,200402675,2670,2670,2670,2670,0
20241218,114700,200402675,2670,2670,2670,2670,10
20241218,114600,200375975,2670,2670,2670,2670,8
20241218,114500,200354615,2680,2675,2680,2675,1507
20241218,114400,196318390,2675,2675,2675,2675,10
20241218,114300,196291640,2670,2670,2670,2670,0
20241218,114200,196291640,2670,2670,2670,2670,203
20241218,114100,195749630,2670,2670,2670,2670,184
20241218,114000,195258350,2670,2670,2670,2670,263
20241218,113900,194556140,2665,2665,2665,2665,0
20241218,113800,194556140,2665,2665,2665,2665,0
20241218,113700,194556140,2665,2665,2665,2665,0
20241218,113600,194556140,2665,2665,2665,2665,150
20241218,113500,194156390,2665,2665,2665,2665,0
20241218,113400,194156390,2665,2665,2665,2665,154
20241218,113300,193745980,2660,2665,2665,2660,121
20241218,113200,193424055,2660,2660,2660,2660,0
20241218,113100,193424055,2660,2660,2660,2660,0
20241218,113000,193424055,2660,2660,2660,2660,0
20241218,112900,193424055,2660,2660,2660,2660,600
20241218,112800,191828055,2660,2660,2660,2660,0
20241218,112700,191828055,2660,2660,2660,2660,0
20241218,112600,191828055,2660,2660,2660,2660,0
20241218,112500,191828055,2660,2660,2660,2660,0
20241218,112400,191828055,2660,2660,2660,2660,0
20241218,112300,191828055,2660,2670,2670,2660,8
20241218,112200,191806705,2670,2670,2670,2670,0
20241218,112100,191806705,2670,2670,2670,2670,0
20241218,112000,191806705,2670,2670,2670,2670,0
20241218,111900,191806705,2670,2670,2670,2670,0
20241218,111800,191806705,2670,2670,2670,2670,0
20241218,111700,191806705,2670,2650,2670,2650,55
20241218,111600,191660935,2650,2650,2650,2650,89
20241218,111500,191425085,2635,2650,2650,2635,114
20241218,111400,191124650,2635,2635,2635,2635,0
20241218,111300,191124650,2635,2635,2635,2635,0
20241218,111200,191124650,2635,2635,2635,2635,0
20241218,111100,191124650,2635,2635,2635,2635,80
20241218,111000,190913850,2635,2635,2635,2635,102
20241218,110900,190645080,2640,2640,2640,2640,0
20241218,110800,190645080,2640,2640,2640,2640,0
20241218,110700,190645080,2640,2640,2640,2640,0
20241218,110600,190645080,2640,2640,2640,2640,0
20241218,110500,190645080,2640,2640,2640,2640,0
20241218,110400,190645080,2640,2640,2640,2640,0
20241218,110300,190645080,2640,2640,2640,2640,0
20241218,110200,190645080,2640,2640,2640,2640,833
20241218,110100,188445960,2640,2640,2640,2640,2314
20241218,110000,182337000,2635,2635,2635,2635,499
20241218,105900,181022135,2635,2635,2635,2635,103
20241218,105800,180750730,2640,2640,2640,2640,0
20241218,105700,180750730,2640,2640,2640,2640,51
20241218,105600,180616090,2650,2650,2650,2650,0
20241218,105500,180616090,2650,2650,2650,2650,22
20241218,105400,180557790,2670,2670,2670,2670,0
20241218,105300,180557790,2670,2670,2670,2670,37
20241218,105200,180459000,2670,2670,2670,2670,10
20241218,105100,180432300,2670,2670,2670,2670,0
20241218,105000,180432300,2670,2670,2670,2670,0
20241218,104900,180432300,2670,2670,2670,2670,7
20241218,104800,180413610,2670,2670,2670,2670,124
20241218,104700,180082530,2670,2670,2670,2670,0
20241218,104600,180082530,2670,2660,2670,2660,326
20241218,104500,179212140,2660,2650,2660,2650,2404
20241218,104400,172827775,2650,2645,2650,2645,3100
20241218,104300,164618855,2635,2645,2645,2635,575
20241218,104200,163098950,2645,2645,2645,2645,0
20241218,104100,163098950,2645,2635,2645,2635,649
20241218,104000,161383275,2635,2635,2635,2635,0
20241218,103900,161383275,2635,2635,2635,2635,0
20241218,103800,161383275,2635,2635,2635,2635,0
20241218,103700,161383275,2635,2635,2635,2635,1
20241218,103600,161380640,2635,2635,2635,2635,30
20241218,103500,161301590,2635,2635,2635,2635,0
20241218,103400,161301590,2635,2635,2635,2635,0
20241218,103300,161301590,2635,2635,2635,2635,0
20241218,103200,161301590,2635,2635,2635,2635,0
20241218,103100,161301590,2635,2635,2635,2635,0
20241218,103000,161301590,2635,2635,2635,2635,0
20241218,102900,161301590,2635,2635,2635,2635,0
20241218,102800,161301590,2635,2635,2635,2635,0
20241218,102700,161301590,2635,2635,2635,2635,0
20241218,102600,161301590,2635,2635,2635,2635,246
20241218,102500,160653380,2635,2635,2635,2635,0
20241218,102400,160653380,2635,2635,2635,2635,0
20241218,102300,160653380,2635,2635,2635,2635,0
20241218,102200,160653380,2635,2640,2640,2635,32
20241218,102100,160569010,2640,2640,2640,2640,0
20241218,102000,160569010,2640,2640,2640,2640,999
20241218,101900,157931650,2625,2650,2650,2620,10005
20241218,101800,131579920,2650,2670,2670,2650,9
20241218,101700,131555930,2650,2650,2650,2650,0
20241218,101600,131555930,2650,2650,2650,2650,0
20241218,101500,131555930,2650,2670,2670,2650,12
20241218,101400,131523930,2650,2650,2650,2650,0
20241218,101300,131523930,2650,2655,2655,2650,100
20241218,101200,131258920,2650,2650,2650,2650,0
20241218,101100,131258920,2650,2650,2650,2650,0
20241218,101000,131258920,2650,2650,2650,2650,0
20241218,100900,131258920,2650,2650,2650,2650,0
20241218,100800,131258920,2650,2650,2650,2650,300
20241218,100700,130463920,2655,2655,2655,2655,869
20241218,100600,128156725,2670,2665,2670,2660,645
20241218,100500,126440085,2670,2670,2670,2670,1
20241218,100400,126437415,2665,2665,2665,2665,0
20241218,100300,126437415,2665,2665,2665,2665,2
20241218,100200,126432085,2665,2665,2665,2665,200
20241218,100100,125899085,2665,2665,2665,2665,1
20241218,100000,125896420,2660,2660,2660,2660,0
20241218,095900,125896420,2660,2660,2660,2660,53
20241218,095800,125755440,2660,2660,2660,2660,0
20241218,095700,125755440,2660,2660,2660,2660,0
20241218,095600,125755440,2660,2670,2670,2660,595
20241218,095500,124172125,2670,2670,2670,2670,1
20241218,095400,124169455,2665,2665,2665,2665,300
20241218,095300,123369955,2670,2670,2670,2670,0
20241218,095200,123369955,2670,2670,2670,2670,0
20241218,095100,123369955,2670,2670,2670,2670,0
20241218,095000,123369955,2670,2670,2670,2670,1100
20241218,094900,120432955,2665,2670,2670,2665,669
20241218,094800,118647570,2670,2675,2675,2670,530
20241218,094700,117232320,2680,2680,2680,2680,0
20241218,094600,117232320,2680,2660,2680,2660,3
20241218,094500,117224305,2665,2660,2665,2660,200
20241218,094400,116692055,2660,2665,2665,2660,1000
20241218,094300,114030805,2665,2665,2665,2665,0
20241218,094200,114030805,2665,2675,2680,2665,6527
20241218,094100,96630485,2675,2675,2675,2675,50
20241218,094000,96496735,2675,2675,2675,2675,200
20241218,093900,95961735,2680,2680,2680,2680,1
20241218,093800,95959055,2680,2680,2680,2680,613
20241218,093700,94316215,2685,2690,2690,2685,300
20241218,093600,93509465,2695,2680,2695,2680,588
20241218,093500,91932735,2690,2685,2690,2685,1422
20241218,093400,88107945,2685,2685,2685,2685,1614
20241218,093300,83774355,2680,2675,2685,2675,870
20241218,093200,81442805,2675,2680,2680,2675,51
20241218,093100,81306375,2675,2675,2675,2675,10
20241218,093000,81279625,2675,2675,2680,2670,149
20241218,092900,80881530,2670,2670,2670,2670,114
20241218,092800,80577150,2680,2680,2680,2680,106
20241218,092700,80293070,2680,2680,2680,2680,0
20241218,092600,80293070,2680,2680,2680,2675,708
20241218,092500,78398130,2675,2675,2675,2675,5
20241218,092400,78384755,2685,2680,2685,2680,1200
20241218,092300,75165755,2690,2690,2690,2690,0
20241218,092200,75165755,2690,2670,2690,2670,601
20241218,092100,73550335,2685,2685,2685,2685,0
20241218,092000,73550335,2685,2685,2685,2685,50
20241218,091900,73416085,2690,2685,2690,2685,5000
20241218,091800,59971015,2685,2665,2685,2665,83
20241218,091700,59749300,2670,2670,2670,2670,0
20241218,091600,59749300,2670,2680,2680,2670,382
20241218,091500,58727445,2680,2690,2690,2680,1297
20241218,091400,55242170,2700,2700,2700,2700,186
20241218,091300,54739970,2720,2670,2720,2665,7864
20241218,091200,33568020,2675,2665,2675,2665,2099
20241218,091100,27963305,2670,2655,2670,2650,95
20241218,091000,27711015,2675,2675,2675,2675,1
20241218,090900,27708340,2655,2655,2655,2655,21
20241218,090800,27652585,2645,2645,2645,2645,0
20241218,090700,27652585,2645,2640,2705,2635,7636
20241218,090600,7217215,2640,2640,2640,2640,800
20241218,090500,5105215,2655,2640,2655,2640,110
20241218,090400,4813255,2660,2660,2660,2660,100
20241218,090300,4547255,2665,2665,2665,2665,1
20241218,090200,4544590,2640,2625,2680,2625,1076
20241218,090100,1689730,2620,2620,2620,2620,29
20241218,090000,1613750,2620,2605,2620,2605,619