KissMeData/354200/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,212300,114989910,2295,2295,2295,2295,2666
20241218,212200,114989910,2295,2295,2295,2295,0
20241218,212100,114989910,2295,2295,2295,2295,0
20241218,212000,114989910,2295,2295,2295,2295,0
20241218,211900,114989910,2295,2295,2295,2295,0
20241218,211800,114989910,2295,2295,2295,2295,0
20241218,211700,114989910,2295,2295,2295,2295,0
20241218,211600,114989910,2295,2295,2295,2295,0
20241218,211500,114989910,2295,2295,2295,2295,0
20241218,211400,114989910,2295,2295,2295,2295,0
20241218,211300,114989910,2295,2295,2295,2295,0
20241218,211200,114989910,2295,2295,2295,2295,0
20241218,211100,114989910,2295,2295,2295,2295,0
20241218,211000,114989910,2295,2295,2295,2295,0
20241218,210900,114989910,2295,2295,2295,2295,0
20241218,210800,114989910,2295,2295,2295,2295,0
20241218,210700,114989910,2295,2295,2295,2295,0
20241218,210600,114989910,2295,2295,2295,2295,0
20241218,210500,114989910,2295,2295,2295,2295,0
20241218,210400,114989910,2295,2295,2295,2295,0
20241218,210300,114989910,2295,2295,2295,2295,0
20241218,210200,114989910,2295,2295,2295,2295,0
20241218,210100,114989910,2295,2295,2295,2295,0
20241218,210000,114989910,2295,2295,2295,2295,0
20241218,205900,114989910,2295,2295,2295,2295,0
20241218,205800,114989910,2295,2295,2295,2295,0
20241218,205700,114989910,2295,2295,2295,2295,0
20241218,205600,114989910,2295,2295,2295,2295,0
20241218,205500,114989910,2295,2295,2295,2295,0
20241218,205400,114989910,2295,2295,2295,2295,0
20241218,205300,114989910,2295,2295,2295,2295,2666
20241218,205200,114989910,2295,2295,2295,2295,0
20241218,205100,114989910,2295,2295,2295,2295,0
20241218,205000,114989910,2295,2295,2295,2295,0
20241218,204900,114989910,2295,2295,2295,2295,0
20241218,204800,114989910,2295,2295,2295,2295,0
20241218,204700,114989910,2295,2295,2295,2295,0
20241218,204600,114989910,2295,2295,2295,2295,0
20241218,204500,114989910,2295,2295,2295,2295,0
20241218,204400,114989910,2295,2295,2295,2295,0
20241218,204300,114989910,2295,2295,2295,2295,0
20241218,204200,114989910,2295,2295,2295,2295,0
20241218,204100,114989910,2295,2295,2295,2295,0
20241218,204000,114989910,2295,2295,2295,2295,0
20241218,203900,114989910,2295,2295,2295,2295,0
20241218,203800,114989910,2295,2295,2295,2295,0
20241218,203700,114989910,2295,2295,2295,2295,0
20241218,203600,114989910,2295,2295,2295,2295,0
20241218,203500,114989910,2295,2295,2295,2295,0
20241218,203400,114989910,2295,2295,2295,2295,0
20241218,203300,114989910,2295,2295,2295,2295,0
20241218,203200,114989910,2295,2295,2295,2295,0
20241218,203100,114989910,2295,2295,2295,2295,0
20241218,203000,114989910,2295,2295,2295,2295,0
20241218,202900,114989910,2295,2295,2295,2295,0
20241218,202800,114989910,2295,2295,2295,2295,0
20241218,202700,114989910,2295,2295,2295,2295,0
20241218,202600,114989910,2295,2295,2295,2295,0
20241218,202500,114989910,2295,2295,2295,2295,0
20241218,202400,114989910,2295,2295,2295,2295,0
20241218,202300,114989910,2295,2295,2295,2295,2666
20241218,202200,114989910,2295,2295,2295,2295,0
20241218,202100,114989910,2295,2295,2295,2295,0
20241218,202000,114989910,2295,2295,2295,2295,0
20241218,201900,114989910,2295,2295,2295,2295,0
20241218,201800,114989910,2295,2295,2295,2295,0
20241218,201700,114989910,2295,2295,2295,2295,0
20241218,201600,114989910,2295,2295,2295,2295,0
20241218,201500,114989910,2295,2295,2295,2295,0
20241218,201400,114989910,2295,2295,2295,2295,0
20241218,201300,114989910,2295,2295,2295,2295,0
20241218,201200,114989910,2295,2295,2295,2295,0
20241218,201100,114989910,2295,2295,2295,2295,0
20241218,201000,114989910,2295,2295,2295,2295,0
20241218,200900,114989910,2295,2295,2295,2295,0
20241218,200800,114989910,2295,2295,2295,2295,0
20241218,200700,114989910,2295,2295,2295,2295,0
20241218,200600,114989910,2295,2295,2295,2295,0
20241218,200500,114989910,2295,2295,2295,2295,0
20241218,200400,114989910,2295,2295,2295,2295,0
20241218,200300,114989910,2295,2295,2295,2295,0
20241218,200200,114989910,2295,2295,2295,2295,0
20241218,200100,114989910,2295,2295,2295,2295,0
20241218,200000,114989910,2295,2295,2295,2295,0
20241218,195900,114989910,2295,2295,2295,2295,0
20241218,195800,114989910,2295,2295,2295,2295,0
20241218,195700,114989910,2295,2295,2295,2295,0
20241218,195600,114989910,2295,2295,2295,2295,0
20241218,195500,114989910,2295,2295,2295,2295,0
20241218,195400,114989910,2295,2295,2295,2295,0
20241218,195300,114989910,2295,2295,2295,2295,2666
20241218,195200,114989910,2295,2295,2295,2295,0
20241218,195100,114989910,2295,2295,2295,2295,0
20241218,195000,114989910,2295,2295,2295,2295,0
20241218,194900,114989910,2295,2295,2295,2295,0
20241218,194800,114989910,2295,2295,2295,2295,0
20241218,194700,114989910,2295,2295,2295,2295,0
20241218,194600,114989910,2295,2295,2295,2295,0
20241218,194500,114989910,2295,2295,2295,2295,0
20241218,194400,114989910,2295,2295,2295,2295,0
20241218,194300,114989910,2295,2295,2295,2295,0
20241218,194200,114989910,2295,2295,2295,2295,0
20241218,194100,114989910,2295,2295,2295,2295,0
20241218,194000,114989910,2295,2295,2295,2295,0
20241218,193900,114989910,2295,2295,2295,2295,0
20241218,193800,114989910,2295,2295,2295,2295,0
20241218,193700,114989910,2295,2295,2295,2295,0
20241218,193600,114989910,2295,2295,2295,2295,0
20241218,193500,114989910,2295,2295,2295,2295,0
20241218,193400,114989910,2295,2295,2295,2295,0
20241218,193300,114989910,2295,2295,2295,2295,0
20241218,193200,114989910,2295,2295,2295,2295,0
20241218,193100,114989910,2295,2295,2295,2295,0
20241218,193000,114989910,2295,2295,2295,2295,0
20241218,192900,114989910,2295,2295,2295,2295,0
20241218,192800,114989910,2295,2295,2295,2295,0
20241218,192700,114989910,2295,2295,2295,2295,0
20241218,192600,114989910,2295,2295,2295,2295,0
20241218,192500,114989910,2295,2295,2295,2295,0
20241218,192400,114989910,2295,2295,2295,2295,0
20241218,192300,114989910,2295,2295,2295,2295,2666
20241218,192200,114989910,2295,2295,2295,2295,0
20241218,192100,114989910,2295,2295,2295,2295,0
20241218,192000,114989910,2295,2295,2295,2295,0
20241218,191900,114989910,2295,2295,2295,2295,0
20241218,191800,114989910,2295,2295,2295,2295,0
20241218,191700,114989910,2295,2295,2295,2295,0
20241218,191600,114989910,2295,2295,2295,2295,0
20241218,191500,114989910,2295,2295,2295,2295,0
20241218,191400,114989910,2295,2295,2295,2295,0
20241218,191300,114989910,2295,2295,2295,2295,0
20241218,191200,114989910,2295,2295,2295,2295,0
20241218,191100,114989910,2295,2295,2295,2295,0
20241218,191000,114989910,2295,2295,2295,2295,0
20241218,190900,114989910,2295,2295,2295,2295,0
20241218,190800,114989910,2295,2295,2295,2295,0
20241218,190700,114989910,2295,2295,2295,2295,0
20241218,190600,114989910,2295,2295,2295,2295,0
20241218,190500,114989910,2295,2295,2295,2295,0
20241218,190400,114989910,2295,2295,2295,2295,0
20241218,190300,114989910,2295,2295,2295,2295,0
20241218,190200,114989910,2295,2295,2295,2295,0
20241218,190100,114989910,2295,2295,2295,2295,0
20241218,190000,114989910,2295,2295,2295,2295,0
20241218,185900,114989910,2295,2295,2295,2295,0
20241218,185800,114989910,2295,2295,2295,2295,0
20241218,185700,114989910,2295,2295,2295,2295,0
20241218,185600,114989910,2295,2295,2295,2295,0
20241218,185500,114989910,2295,2295,2295,2295,0
20241218,185400,114989910,2295,2295,2295,2295,0
20241218,185300,114989910,2295,2295,2295,2295,2666
20241218,185200,114989910,2295,2295,2295,2295,0
20241218,185100,114989910,2295,2295,2295,2295,0
20241218,185000,114989910,2295,2295,2295,2295,0
20241218,184900,114989910,2295,2295,2295,2295,0
20241218,184800,114989910,2295,2295,2295,2295,0
20241218,184700,114989910,2295,2295,2295,2295,0
20241218,184600,114989910,2295,2295,2295,2295,0
20241218,184500,114989910,2295,2295,2295,2295,0
20241218,184400,114989910,2295,2295,2295,2295,0
20241218,184300,114989910,2295,2295,2295,2295,0
20241218,184200,114989910,2295,2295,2295,2295,0
20241218,184100,114989910,2295,2295,2295,2295,0
20241218,184000,114989910,2295,2295,2295,2295,0
20241218,183900,114989910,2295,2295,2295,2295,0
20241218,183800,114989910,2295,2295,2295,2295,0
20241218,183700,114989910,2295,2295,2295,2295,0
20241218,183600,114989910,2295,2295,2295,2295,0
20241218,183500,114989910,2295,2295,2295,2295,0
20241218,183400,114989910,2295,2295,2295,2295,0
20241218,183300,114989910,2295,2295,2295,2295,0
20241218,183200,114989910,2295,2295,2295,2295,0
20241218,183100,114989910,2295,2295,2295,2295,0
20241218,183000,114989910,2295,2295,2295,2295,0
20241218,182900,114989910,2295,2295,2295,2295,0
20241218,182800,114989910,2295,2295,2295,2295,0
20241218,182700,114989910,2295,2295,2295,2295,0
20241218,182600,114989910,2295,2295,2295,2295,0
20241218,182500,114989910,2295,2295,2295,2295,0
20241218,182400,114989910,2295,2295,2295,2295,0
20241218,182300,114989910,2295,2295,2295,2295,2666
20241218,182200,114989910,2295,2295,2295,2295,0
20241218,182100,114989910,2295,2295,2295,2295,0
20241218,182000,114989910,2295,2295,2295,2295,0
20241218,181900,114989910,2295,2295,2295,2295,0
20241218,181800,114989910,2295,2295,2295,2295,0
20241218,181700,114989910,2295,2295,2295,2295,0
20241218,181600,114989910,2295,2295,2295,2295,0
20241218,181500,114989910,2295,2295,2295,2295,0
20241218,181400,114989910,2295,2295,2295,2295,0
20241218,181300,114989910,2295,2295,2295,2295,0
20241218,181200,114989910,2295,2295,2295,2295,0
20241218,181100,114989910,2295,2295,2295,2295,0
20241218,181000,114989910,2295,2295,2295,2295,0
20241218,180900,114989910,2295,2295,2295,2295,0
20241218,180800,114989910,2295,2295,2295,2295,0
20241218,180700,114989910,2295,2295,2295,2295,0
20241218,180600,114989910,2295,2295,2295,2295,0
20241218,180500,114989910,2295,2295,2295,2295,0
20241218,180400,114989910,2295,2295,2295,2295,0
20241218,180300,114989910,2295,2295,2295,2295,0
20241218,180200,114989910,2295,2295,2295,2295,0
20241218,180100,114989910,2295,2295,2295,2295,0
20241218,180000,114989910,2295,2295,2295,2295,0
20241218,175900,114989910,2295,2295,2295,2295,0
20241218,175800,114989910,2295,2295,2295,2295,0
20241218,175700,114989910,2295,2295,2295,2295,0
20241218,175600,114989910,2295,2295,2295,2295,0
20241218,175500,114989910,2295,2295,2295,2295,0
20241218,175400,114989910,2295,2295,2295,2295,0
20241218,175300,114989910,2295,2295,2295,2295,2666
20241218,175200,114989910,2295,2295,2295,2295,0
20241218,175100,114989910,2295,2295,2295,2295,0
20241218,175000,114989910,2295,2295,2295,2295,0
20241218,174900,114989910,2295,2295,2295,2295,0
20241218,174800,114989910,2295,2295,2295,2295,0
20241218,174700,114989910,2295,2295,2295,2295,0
20241218,174600,114989910,2295,2295,2295,2295,0
20241218,174500,114989910,2295,2295,2295,2295,0
20241218,174400,114989910,2295,2295,2295,2295,0
20241218,174300,114989910,2295,2295,2295,2295,0
20241218,174200,114989910,2295,2295,2295,2295,0
20241218,174100,114989910,2295,2295,2295,2295,0
20241218,174000,114989910,2295,2295,2295,2295,0
20241218,173900,114989910,2295,2295,2295,2295,0
20241218,173800,114989910,2295,2295,2295,2295,0
20241218,173700,114989910,2295,2295,2295,2295,0
20241218,173600,114989910,2295,2295,2295,2295,0
20241218,173500,114989910,2295,2295,2295,2295,0
20241218,173400,114989910,2295,2295,2295,2295,0
20241218,173300,114989910,2295,2295,2295,2295,0
20241218,173200,114989910,2295,2295,2295,2295,0
20241218,173100,114989910,2295,2295,2295,2295,0
20241218,173000,114989910,2295,2295,2295,2295,0
20241218,172900,114989910,2295,2295,2295,2295,0
20241218,172800,114989910,2295,2295,2295,2295,0
20241218,172700,114989910,2295,2295,2295,2295,0
20241218,172600,114989910,2295,2295,2295,2295,0
20241218,172500,114989910,2295,2295,2295,2295,0
20241218,172400,114989910,2295,2295,2295,2295,0
20241218,172300,114989910,2295,2295,2295,2295,2666
20241218,172200,114989910,2295,2295,2295,2295,0
20241218,172100,114989910,2295,2295,2295,2295,0
20241218,172000,114989910,2295,2295,2295,2295,0
20241218,171900,114989910,2295,2295,2295,2295,0
20241218,171800,114989910,2295,2295,2295,2295,0
20241218,171700,114989910,2295,2295,2295,2295,0
20241218,171600,114989910,2295,2295,2295,2295,0
20241218,171500,114989910,2295,2295,2295,2295,0
20241218,171400,114989910,2295,2295,2295,2295,0
20241218,171300,114989910,2295,2295,2295,2295,0
20241218,171200,114989910,2295,2295,2295,2295,0
20241218,171100,114989910,2295,2295,2295,2295,0
20241218,171000,114989910,2295,2295,2295,2295,0
20241218,170900,114989910,2295,2295,2295,2295,0
20241218,170800,114989910,2295,2295,2295,2295,0
20241218,170700,114989910,2295,2295,2295,2295,0
20241218,170600,114989910,2295,2295,2295,2295,0
20241218,170500,114989910,2295,2295,2295,2295,0
20241218,170400,114989910,2295,2295,2295,2295,0
20241218,170300,114989910,2295,2295,2295,2295,0
20241218,170200,114989910,2295,2295,2295,2295,0
20241218,170100,114989910,2295,2295,2295,2295,0
20241218,170000,114989910,2295,2295,2295,2295,0
20241218,165900,114989910,2295,2295,2295,2295,0
20241218,165800,114989910,2295,2295,2295,2295,0
20241218,165700,114989910,2295,2295,2295,2295,0
20241218,165600,114989910,2295,2295,2295,2295,0
20241218,165500,114989910,2295,2295,2295,2295,0
20241218,165400,114989910,2295,2295,2295,2295,0
20241218,165300,114989910,2295,2295,2295,2295,2666
20241218,165200,114989910,2295,2295,2295,2295,0
20241218,165100,114989910,2295,2295,2295,2295,0
20241218,165000,114989910,2295,2295,2295,2295,0
20241218,164900,114989910,2295,2295,2295,2295,0
20241218,164800,114989910,2295,2295,2295,2295,0
20241218,164700,114989910,2295,2295,2295,2295,0
20241218,164600,114989910,2295,2295,2295,2295,0
20241218,164500,114989910,2295,2295,2295,2295,0
20241218,164400,114989910,2295,2295,2295,2295,0
20241218,164300,114989910,2295,2295,2295,2295,0
20241218,164200,114989910,2295,2295,2295,2295,0
20241218,164100,114989910,2295,2295,2295,2295,0
20241218,164000,114989910,2295,2295,2295,2295,0
20241218,163900,114989910,2295,2295,2295,2295,0
20241218,163800,114989910,2295,2295,2295,2295,0
20241218,163700,114989910,2295,2295,2295,2295,0
20241218,163600,114989910,2295,2295,2295,2295,0
20241218,163500,114989910,2295,2295,2295,2295,0
20241218,163400,114989910,2295,2295,2295,2295,0
20241218,163300,114989910,2295,2295,2295,2295,0
20241218,163200,114989910,2295,2295,2295,2295,0
20241218,163100,114989910,2295,2295,2295,2295,0
20241218,163000,114989910,2295,2295,2295,2295,0
20241218,162900,114989910,2295,2295,2295,2295,0
20241218,162800,114989910,2295,2295,2295,2295,0
20241218,162700,114989910,2295,2295,2295,2295,0
20241218,162600,114989910,2295,2295,2295,2295,0
20241218,162500,114989910,2295,2295,2295,2295,0
20241218,162400,114989910,2295,2295,2295,2295,0
20241218,162300,114989910,2295,2295,2295,2295,2666
20241218,162200,114989910,2295,2295,2295,2295,0
20241218,162100,114989910,2295,2295,2295,2295,0
20241218,162000,114989910,2295,2295,2295,2295,0
20241218,161900,114989910,2295,2295,2295,2295,0
20241218,161800,114989910,2295,2295,2295,2295,0
20241218,161700,114989910,2295,2295,2295,2295,0
20241218,161600,114989910,2295,2295,2295,2295,0
20241218,161500,114989910,2295,2295,2295,2295,0
20241218,161400,114989910,2295,2295,2295,2295,0
20241218,161300,114989910,2295,2295,2295,2295,0
20241218,161200,114989910,2295,2295,2295,2295,0
20241218,161100,114989910,2295,2295,2295,2295,0
20241218,161000,114989910,2295,2295,2295,2295,0
20241218,160900,114989910,2295,2295,2295,2295,0
20241218,160800,114989910,2295,2295,2295,2295,0
20241218,160700,114989910,2295,2295,2295,2295,0
20241218,160600,114989910,2295,2295,2295,2295,0
20241218,160500,114989910,2295,2295,2295,2295,0
20241218,160400,114989910,2295,2295,2295,2295,0
20241218,160300,114989910,2295,2295,2295,2295,0
20241218,160200,114989910,2295,2295,2295,2295,0
20241218,160100,114989910,2295,2295,2295,2295,0
20241218,160000,114989910,2295,2295,2295,2295,0
20241218,155900,114989910,2295,2295,2295,2295,0
20241218,155800,114989910,2295,2295,2295,2295,0
20241218,155700,114989910,2295,2295,2295,2295,0
20241218,155600,114989910,2295,2295,2295,2295,0
20241218,155500,114989910,2295,2295,2295,2295,0
20241218,155400,114989910,2295,2295,2295,2295,0
20241218,155300,114989910,2295,2295,2295,2295,2666
20241218,155200,114989910,2295,2295,2295,2295,0
20241218,155100,114989910,2295,2295,2295,2295,0
20241218,155000,114989910,2295,2295,2295,2295,0
20241218,154900,114989910,2295,2295,2295,2295,0
20241218,154800,114989910,2295,2295,2295,2295,0
20241218,154700,114989910,2295,2295,2295,2295,0
20241218,154600,114989910,2295,2295,2295,2295,0
20241218,154500,114989910,2295,2295,2295,2295,0
20241218,154400,114989910,2295,2295,2295,2295,0
20241218,154300,114989910,2295,2295,2295,2295,0
20241218,154200,114989910,2295,2295,2295,2295,0
20241218,154100,114989910,2295,2295,2295,2295,0
20241218,154000,114989910,2295,2295,2295,2295,0
20241218,153900,114989910,2295,2295,2295,2295,0
20241218,153800,114989910,2295,2295,2295,2295,0
20241218,153700,114989910,2295,2295,2295,2295,0
20241218,153600,114989910,2295,2295,2295,2295,0
20241218,153500,114989910,2295,2295,2295,2295,0
20241218,153400,114989910,2295,2295,2295,2295,0
20241218,153300,114989910,2295,2295,2295,2295,0
20241218,153200,114989910,2295,2295,2295,2295,0
20241218,153100,114989910,2295,2295,2295,2295,0
20241218,153000,114989910,2295,2295,2295,2295,2666
20241218,152900,108871440,2290,2290,2290,2290,0
20241218,152800,108871440,2290,2290,2290,2290,0
20241218,152700,108871440,2290,2290,2290,2290,0
20241218,152600,108871440,2290,2290,2290,2290,0
20241218,152500,108871440,2290,2290,2290,2290,0
20241218,152400,108871440,2290,2290,2290,2290,0
20241218,152300,108871440,2290,2290,2290,2290,0
20241218,152200,108871440,2290,2290,2290,2290,0
20241218,152100,108871440,2290,2290,2290,2290,0
20241218,152000,108871440,2290,2290,2290,2290,0
20241218,151900,108871440,2290,2290,2290,2290,1
20241218,151800,108869150,2285,2285,2285,2285,0
20241218,151700,108869150,2285,2285,2285,2285,0
20241218,151600,108869150,2285,2285,2285,2285,0
20241218,151500,108869150,2285,2295,2295,2285,1020
20241218,151400,106533860,2295,2295,2295,2295,0
20241218,151300,106533860,2295,2295,2295,2295,0
20241218,151200,106533860,2295,2295,2295,2295,82
20241218,151100,106345670,2295,2295,2295,2295,0
20241218,151000,106345670,2295,2295,2295,2295,25
20241218,150900,106288295,2295,2295,2295,2295,0
20241218,150800,106288295,2295,2295,2295,2295,60
20241218,150700,106150595,2295,2295,2295,2295,0
20241218,150600,106150595,2295,2295,2295,2295,0
20241218,150500,106150595,2295,2295,2295,2290,710
20241218,150400,104521645,2295,2295,2295,2295,0
20241218,150300,104521645,2295,2295,2295,2295,11
20241218,150200,104496400,2300,2295,2300,2295,104
20241218,150100,104257700,2300,2300,2300,2300,1
20241218,150000,104255400,2290,2290,2290,2290,0
20241218,145900,104255400,2290,2290,2290,2290,800
20241218,145800,102423400,2295,2295,2295,2295,30
20241218,145700,102354550,2295,2295,2295,2295,0
20241218,145600,102354550,2295,2295,2295,2295,10
20241218,145500,102331600,2295,2295,2295,2295,1178
20241218,145400,99628090,2290,2290,2290,2290,5
20241218,145300,99616640,2295,2295,2295,2295,1
20241218,145200,99614345,2285,2285,2285,2285,0
20241218,145100,99614345,2285,2285,2285,2285,4000
20241218,145000,90474345,2285,2285,2285,2285,0
20241218,144900,90474345,2285,2285,2285,2285,0
20241218,144800,90474345,2285,2285,2285,2285,0
20241218,144700,90474345,2285,2285,2285,2285,100
20241218,144600,90245845,2285,2290,2290,2285,501
20241218,144500,89101050,2295,2295,2295,2295,0
20241218,144400,89101050,2295,2295,2295,2295,50
20241218,144300,88986300,2295,2295,2295,2295,317
20241218,144200,88258785,2295,2295,2295,2295,6
20241218,144100,88245015,2295,2295,2295,2295,30
20241218,144000,88176165,2295,2295,2295,2295,0
20241218,143900,88176165,2295,2290,2295,2290,25
20241218,143800,88118900,2290,2290,2290,2290,72
20241218,143700,87954020,2290,2295,2295,2290,314
20241218,143600,87234890,2295,2295,2295,2295,0
20241218,143500,87234890,2295,2295,2295,2295,0
20241218,143400,87234890,2295,2295,2295,2295,0
20241218,143300,87234890,2295,2295,2295,2295,0
20241218,143200,87234890,2295,2295,2295,2295,1
20241218,143100,87232595,2295,2295,2295,2295,0
20241218,143000,87232595,2295,2295,2295,2295,2178
20241218,142900,82234085,2300,2300,2300,2300,3
20241218,142800,82227185,2300,2300,2300,2300,1
20241218,142700,82224885,2300,2295,2300,2295,1510
20241218,142600,78759425,2280,2280,2280,2280,5
20241218,142500,78748025,2290,2290,2290,2290,500
20241218,142400,77603025,2290,2290,2290,2290,0
20241218,142300,77603025,2290,2290,2290,2290,0
20241218,142200,77603025,2290,2290,2290,2290,0
20241218,142100,77603025,2290,2290,2290,2290,200
20241218,142000,77145025,2290,2290,2290,2290,1
20241218,141900,77142735,2295,2290,2295,2290,723
20241218,141800,75487060,2290,2290,2290,2290,0
20241218,141700,75487060,2290,2290,2290,2290,3
20241218,141600,75480190,2290,2290,2290,2290,1
20241218,141500,75477900,2290,2290,2290,2290,1
20241218,141400,75475610,2290,2290,2290,2290,0
20241218,141300,75475610,2290,2290,2290,2290,0
20241218,141200,75475610,2290,2290,2290,2290,0
20241218,141100,75475610,2290,2290,2290,2290,0
20241218,141000,75475610,2290,2290,2290,2290,0
20241218,140900,75475610,2290,2290,2290,2290,0
20241218,140800,75475610,2290,2290,2290,2290,2
20241218,140700,75471030,2290,2290,2290,2290,0
20241218,140600,75471030,2290,2290,2290,2290,0
20241218,140500,75471030,2290,2290,2290,2290,0
20241218,140400,75471030,2290,2290,2290,2290,3
20241218,140300,75464160,2290,2290,2290,2290,3
20241218,140200,75457290,2295,2295,2295,2295,0
20241218,140100,75457290,2295,2295,2295,2295,0
20241218,140000,75457290,2295,2295,2295,2295,0
20241218,135900,75457290,2295,2295,2295,2295,0
20241218,135800,75457290,2295,2295,2295,2295,0
20241218,135700,75457290,2295,2295,2295,2295,0
20241218,135600,75457290,2295,2295,2295,2295,3
20241218,135500,75450405,2295,2295,2295,2295,4
20241218,135400,75441225,2295,2290,2295,2290,1804
20241218,135300,71310050,2290,2290,2290,2290,221
20241218,135200,70803960,2290,2290,2290,2290,0
20241218,135100,70803960,2290,2290,2290,2290,0
20241218,135000,70803960,2290,2290,2290,2290,3
20241218,134900,70797090,2290,2290,2290,2290,10
20241218,134800,70774190,2290,2290,2290,2290,0
20241218,134700,70774190,2290,2290,2290,2290,0
20241218,134600,70774190,2290,2290,2290,2290,0
20241218,134500,70774190,2290,2290,2290,2290,0
20241218,134400,70774190,2290,2290,2290,2290,3
20241218,134300,70767320,2290,2290,2290,2290,0
20241218,134200,70767320,2290,2290,2290,2290,0
20241218,134100,70767320,2290,2290,2290,2275,97
20241218,134000,70545665,2290,2290,2290,2290,0
20241218,133900,70545665,2290,2290,2290,2290,0
20241218,133800,70545665,2290,2290,2290,2290,3
20241218,133700,70538795,2290,2280,2290,2280,80
20241218,133600,70356285,2285,2280,2285,2280,11
20241218,133500,70331175,2285,2285,2285,2285,0
20241218,133400,70331175,2285,2280,2285,2280,202
20241218,133300,69870605,2290,2290,2290,2290,0
20241218,133200,69870605,2290,2290,2290,2290,1
20241218,133100,69868315,2290,2290,2290,2290,88
20241218,133000,69666795,2290,2290,2290,2290,0
20241218,132900,69666795,2290,2290,2290,2290,0
20241218,132800,69666795,2290,2290,2290,2290,5
20241218,132700,69655345,2290,2290,2290,2290,1
20241218,132600,69653055,2275,2275,2275,2275,251
20241218,132500,69082030,2290,2290,2290,2290,0
20241218,132400,69082030,2290,2290,2290,2290,1
20241218,132300,69079740,2290,2290,2290,2290,0
20241218,132200,69079740,2290,2290,2290,2290,1300
20241218,132100,66102740,2290,2290,2290,2290,1
20241218,132000,66100450,2285,2285,2285,2285,3
20241218,131900,66093595,2270,2270,2270,2270,0
20241218,131800,66093595,2270,2270,2270,2270,0
20241218,131700,66093595,2270,2270,2270,2270,0
20241218,131600,66093595,2270,2270,2270,2270,0
20241218,131500,66093595,2270,2270,2270,2270,0
20241218,131400,66093595,2270,2270,2270,2270,0
20241218,131300,66093595,2270,2270,2270,2270,310
20241218,131200,65389895,2290,2290,2290,2290,0
20241218,131100,65389895,2290,2290,2290,2290,0
20241218,131000,65389895,2290,2290,2290,2290,0
20241218,130900,65389895,2290,2285,2290,2285,4
20241218,130800,65380745,2290,2290,2290,2290,32
20241218,130700,65307465,2290,2290,2290,2290,0
20241218,130600,65307465,2290,2290,2290,2290,1
20241218,130500,65305175,2290,2290,2290,2290,5
20241218,130400,65293725,2290,2290,2290,2290,0
20241218,130300,65293725,2290,2290,2290,2290,0
20241218,130200,65293725,2290,2290,2290,2290,46
20241218,130100,65188385,2285,2285,2285,2285,0
20241218,130000,65188385,2285,2285,2285,2285,0
20241218,125900,65188385,2285,2285,2285,2285,310
20241218,125800,64480035,2285,2285,2285,2285,0
20241218,125700,64480035,2285,2285,2285,2285,0
20241218,125600,64480035,2285,2285,2285,2285,3
20241218,125500,64473180,2270,2275,2275,2270,92
20241218,125400,64264095,2285,2285,2285,2285,0
20241218,125300,64264095,2285,2280,2285,2280,3
20241218,125200,64257245,2275,2275,2275,2275,1
20241218,125100,64254970,2285,2285,2285,2285,0
20241218,125000,64254970,2285,2285,2285,2285,0
20241218,124900,64254970,2285,2285,2285,2285,0
20241218,124800,64254970,2285,2285,2285,2285,0
20241218,124700,64254970,2285,2285,2285,2285,0
20241218,124600,64254970,2285,2285,2285,2285,0
20241218,124500,64254970,2285,2285,2285,2285,0
20241218,124400,64254970,2285,2285,2285,2285,4
20241218,124300,64245830,2270,2270,2270,2270,0
20241218,124200,64245830,2270,2270,2270,2270,0
20241218,124100,64245830,2270,2270,2270,2270,1
20241218,124000,64243560,2270,2270,2270,2270,40
20241218,123900,64152760,2280,2280,2280,2280,0
20241218,123800,64152760,2280,2280,2280,2280,0
20241218,123700,64152760,2280,2280,2280,2280,0
20241218,123600,64152760,2280,2280,2280,2280,300
20241218,123500,63468760,2280,2280,2280,2280,0
20241218,123400,63468760,2280,2280,2280,2280,1
20241218,123300,63466480,2270,2270,2270,2270,0
20241218,123200,63466480,2270,2270,2270,2270,0
20241218,123100,63466480,2270,2270,2270,2270,0
20241218,123000,63466480,2270,2270,2270,2270,40
20241218,122900,63375680,2275,2275,2275,2275,0
20241218,122800,63375680,2275,2275,2275,2275,0
20241218,122700,63375680,2275,2275,2275,2275,0
20241218,122600,63375680,2275,2275,2275,2275,0
20241218,122500,63375680,2275,2275,2275,2275,0
20241218,122400,63375680,2275,2275,2275,2275,0
20241218,122300,63375680,2275,2275,2275,2275,0
20241218,122200,63375680,2275,2275,2275,2275,50
20241218,122100,63261930,2280,2280,2280,2280,0
20241218,122000,63261930,2280,2280,2280,2280,0
20241218,121900,63261930,2280,2280,2280,2280,6
20241218,121800,63248250,2270,2270,2270,2270,0
20241218,121700,63248250,2270,2270,2270,2270,0
20241218,121600,63248250,2270,2270,2270,2270,0
20241218,121500,63248250,2270,2270,2270,2270,0
20241218,121400,63248250,2270,2270,2270,2270,0
20241218,121300,63248250,2270,2270,2270,2270,0
20241218,121200,63248250,2270,2270,2270,2270,1
20241218,121100,63245980,2270,2270,2270,2270,0
20241218,121000,63245980,2270,2270,2270,2270,1000
20241218,120900,60975980,2290,2290,2290,2290,400
20241218,120800,60059980,2290,2290,2290,2290,1
20241218,120700,60057690,2290,2290,2290,2290,0
20241218,120600,60057690,2290,2290,2295,2290,25
20241218,120500,60000435,2290,2290,2290,2290,140
20241218,120400,59679835,2290,2270,2290,2270,54
20241218,120300,59557235,2270,2270,2270,2270,0
20241218,120200,59557235,2270,2270,2270,2270,0
20241218,120100,59557235,2270,2270,2270,2270,1
20241218,120000,59554965,2295,2295,2295,2295,0
20241218,115900,59554965,2295,2295,2295,2295,1
20241218,115800,59552670,2265,2270,2290,2265,10176
20241218,115700,36298765,2270,2270,2270,2270,0
20241218,115600,36298765,2270,2270,2270,2270,0
20241218,115500,36298765,2270,2270,2270,2270,11
20241218,115400,36273795,2265,2265,2265,2265,0
20241218,115300,36273795,2265,2265,2265,2265,0
20241218,115200,36273795,2265,2265,2265,2265,125
20241218,115100,35990670,2265,2265,2265,2265,0
20241218,115000,35990670,2265,2265,2265,2265,0
20241218,114900,35990670,2265,2265,2265,2265,0
20241218,114800,35990670,2265,2265,2265,2265,100
20241218,114700,35764170,2260,2260,2260,2260,0
20241218,114600,35764170,2260,2260,2260,2260,0
20241218,114500,35764170,2260,2260,2260,2260,0
20241218,114400,35764170,2260,2260,2260,2260,0
20241218,114300,35764170,2260,2260,2260,2260,0
20241218,114200,35764170,2260,2260,2260,2260,0
20241218,114100,35764170,2260,2260,2260,2260,20
20241218,114000,35718970,2260,2260,2260,2260,0
20241218,113900,35718970,2260,2260,2260,2260,0
20241218,113800,35718970,2260,2260,2260,2260,0
20241218,113700,35718970,2260,2260,2260,2260,0
20241218,113600,35718970,2260,2260,2260,2260,0
20241218,113500,35718970,2260,2260,2260,2260,0
20241218,113400,35718970,2260,2260,2260,2260,0
20241218,113300,35718970,2260,2260,2260,2260,6
20241218,113200,35705410,2260,2260,2260,2260,0
20241218,113100,35705410,2260,2265,2265,2260,1000
20241218,113000,33441995,2265,2265,2265,2265,34
20241218,112900,33364985,2265,2265,2265,2265,0
20241218,112800,33364985,2265,2265,2265,2265,26
20241218,112700,33306095,2265,2265,2265,2265,7
20241218,112600,33290240,2275,2275,2275,2275,0
20241218,112500,33290240,2275,2275,2275,2275,0
20241218,112400,33290240,2275,2275,2275,2275,0
20241218,112300,33290240,2275,2275,2275,2275,26
20241218,112200,33231090,2275,2275,2275,2275,2
20241218,112100,33226540,2275,2275,2275,2275,0
20241218,112000,33226540,2275,2275,2275,2275,1
20241218,111900,33224265,2265,2265,2265,2265,50
20241218,111800,33111015,2265,2265,2265,2265,1
20241218,111700,33108750,2265,2265,2265,2265,0
20241218,111600,33108750,2265,2265,2265,2265,0
20241218,111500,33108750,2265,2265,2265,2265,516
20241218,111400,31940010,2270,2270,2270,2270,20
20241218,111300,31894610,2270,2270,2270,2270,0
20241218,111200,31894610,2270,2270,2270,2270,0
20241218,111100,31894610,2270,2270,2270,2270,4
20241218,111000,31885530,2270,2270,2270,2270,0
20241218,110900,31885530,2270,2270,2270,2270,0
20241218,110800,31885530,2270,2270,2270,2270,16
20241218,110700,31849210,2270,2270,2270,2270,0
20241218,110600,31849210,2270,2265,2270,2265,153
20241218,110500,31502650,2265,2265,2265,2265,0
20241218,110400,31502650,2265,2265,2265,2265,0
20241218,110300,31502650,2265,2265,2265,2265,18
20241218,110200,31461880,2265,2265,2265,2265,1
20241218,110100,31459615,2265,2265,2265,2265,0
20241218,110000,31459615,2265,2265,2265,2265,0
20241218,105900,31459615,2265,2265,2265,2265,0
20241218,105800,31459615,2265,2265,2265,2265,0
20241218,105700,31459615,2265,2265,2265,2265,0
20241218,105600,31459615,2265,2265,2265,2265,37
20241218,105500,31375810,2265,2265,2265,2265,0
20241218,105400,31375810,2265,2265,2265,2265,0
20241218,105300,31375810,2265,2265,2265,2265,1
20241218,105200,31373545,2270,2270,2270,2270,0
20241218,105100,31373545,2270,2270,2270,2270,0
20241218,105000,31373545,2270,2270,2270,2270,0
20241218,104900,31373545,2270,2270,2270,2270,0
20241218,104800,31373545,2270,2270,2270,2270,0
20241218,104700,31373545,2270,2270,2270,2270,0
20241218,104600,31373545,2270,2270,2270,2270,0
20241218,104500,31373545,2270,2270,2270,2270,0
20241218,104400,31373545,2270,2270,2270,2270,0
20241218,104300,31373545,2270,2270,2270,2270,2
20241218,104200,31369005,2260,2265,2265,2260,40
20241218,104100,31278455,2270,2270,2270,2270,0
20241218,104000,31278455,2270,2270,2270,2270,0
20241218,103900,31278455,2270,2270,2270,2270,0
20241218,103800,31278455,2270,2270,2270,2270,0
20241218,103700,31278455,2270,2270,2270,2270,4
20241218,103600,31269375,2270,2270,2270,2270,0
20241218,103500,31269375,2270,2270,2270,2270,0
20241218,103400,31269375,2270,2270,2270,2270,0
20241218,103300,31269375,2270,2270,2270,2270,0
20241218,103200,31269375,2270,2270,2270,2270,0
20241218,103100,31269375,2270,2270,2270,2270,15
20241218,103000,31235325,2270,2270,2270,2270,15
20241218,102900,31201275,2270,2270,2270,2270,972
20241218,102800,28994835,2270,2270,2270,2270,0
20241218,102700,28994835,2270,2270,2270,2270,1
20241218,102600,28992565,2260,2260,2260,2260,50
20241218,102500,28879565,2270,2270,2270,2270,7
20241218,102400,28863675,2270,2270,2270,2270,0
20241218,102300,28863675,2270,2270,2270,2270,1
20241218,102200,28861405,2270,2270,2270,2270,0
20241218,102100,28861405,2270,2270,2270,2270,1
20241218,102000,28859135,2270,2270,2270,2270,0
20241218,101900,28859135,2270,2270,2270,2270,0
20241218,101800,28859135,2270,2270,2270,2270,0
20241218,101700,28859135,2270,2270,2270,2270,3
20241218,101600,28852325,2260,2260,2260,2260,81
20241218,101500,28669265,2260,2260,2260,2260,50
20241218,101400,28556265,2260,2260,2260,2260,0
20241218,101300,28556265,2260,2260,2265,2260,1315
20241218,101200,25581890,2260,2260,2260,2260,67
20241218,101100,25430470,2255,2260,2260,2255,161
20241218,101000,25067195,2265,2265,2265,2265,0
20241218,100900,25067195,2265,2265,2265,2265,0
20241218,100800,25067195,2265,2265,2265,2265,0
20241218,100700,25067195,2265,2265,2265,2265,0
20241218,100600,25067195,2265,2265,2265,2265,3
20241218,100500,25060400,2265,2265,2265,2265,2
20241218,100400,25055870,2270,2270,2270,2270,1
20241218,100300,25053600,2270,2270,2270,2270,0
20241218,100200,25053600,2270,2270,2270,2270,0
20241218,100100,25053600,2270,2270,2270,2270,1
20241218,100000,25051330,2270,2270,2270,2270,0
20241218,095900,25051330,2270,2270,2270,2270,0
20241218,095800,25051330,2270,2270,2270,2270,1
20241218,095700,25049060,2270,2270,2270,2270,68
20241218,095600,24894700,2255,2255,2255,2255,55
20241218,095500,24770675,2255,2255,2255,2255,526
20241218,095400,23584545,2255,2255,2255,2255,1
20241218,095300,23582290,2250,2265,2265,2250,2820
20241218,095200,17220125,2275,2275,2275,2275,0
20241218,095100,17220125,2275,2275,2275,2275,19
20241218,095000,17176900,2275,2275,2275,2275,3
20241218,094900,17170075,2275,2275,2275,2275,0
20241218,094800,17170075,2275,2275,2275,2275,0
20241218,094700,17170075,2275,2275,2275,2275,0
20241218,094600,17170075,2275,2265,2275,2265,11
20241218,094500,17145150,2265,2265,2265,2265,200
20241218,094400,16692150,2265,2275,2275,2265,3
20241218,094300,16685340,2265,2265,2265,2265,0
20241218,094200,16685340,2265,2265,2265,2265,148
20241218,094100,16350120,2265,2265,2265,2265,0
20241218,094000,16350120,2265,2265,2265,2265,0
20241218,093900,16350120,2265,2265,2265,2265,100
20241218,093800,16123620,2275,2275,2275,2275,0
20241218,093700,16123620,2275,2275,2275,2275,0
20241218,093600,16123620,2275,2275,2275,2275,4
20241218,093500,16114520,2260,2260,2260,2260,500
20241218,093400,14984520,2275,2275,2275,2275,0
20241218,093300,14984520,2275,2280,2280,2260,206
20241218,093200,14518355,2260,2260,2260,2260,0
20241218,093100,14518355,2260,2260,2260,2260,97
20241218,093000,14299135,2280,2265,2280,2265,153
20241218,092900,13952555,2255,2275,2275,2255,1950
20241218,092800,9542305,2285,2285,2285,2285,1
20241218,092700,9540020,2290,2290,2290,2290,0
20241218,092600,9540020,2290,2290,2290,2290,0
20241218,092500,9540020,2290,2290,2290,2275,225
20241218,092400,9026270,2275,2275,2275,2275,50
20241218,092300,8912520,2290,2290,2290,2290,0
20241218,092200,8912520,2290,2290,2290,2290,0
20241218,092100,8912520,2290,2290,2290,2290,0
20241218,092000,8912520,2290,2290,2290,2290,0
20241218,091900,8912520,2290,2290,2290,2290,0
20241218,091800,8912520,2290,2290,2290,2290,0
20241218,091700,8912520,2290,2290,2290,2290,0
20241218,091600,8912520,2290,2270,2290,2265,106
20241218,091500,8672105,2290,2270,2290,2270,410
20241218,091400,7741205,2270,2270,2270,2270,0
20241218,091300,7741205,2270,2275,2275,2270,200
20241218,091200,7286720,2290,2290,2290,2290,0
20241218,091100,7286720,2290,2290,2290,2290,5
20241218,091000,7275270,2290,2290,2290,2290,200
20241218,090900,6817270,2275,2275,2275,2275,226
20241218,090800,6303120,2275,2275,2275,2275,2
20241218,090700,6298570,2280,2270,2280,2270,802
20241218,090600,4478010,2270,2270,2270,2265,300
20241218,090500,3797410,2295,2295,2295,2295,0
20241218,090400,3797410,2295,2295,2295,2295,0
20241218,090300,3797410,2295,2295,2295,2295,151
20241218,090200,3450865,2295,2295,2295,2295,0
20241218,090100,3450865,2295,2265,2295,2265,102
20241218,090000,3219745,2295,2290,2295,2290,1406