KissMeData/037270/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,192200,2515441205,4040,4040,4040,4040,15797
20241218,192100,2515441205,4040,4040,4040,4040,0
20241218,192000,2515441205,4040,4040,4040,4040,0
20241218,191900,2515441205,4040,4040,4040,4040,0
20241218,191800,2515441205,4040,4040,4040,4040,0
20241218,191700,2515441205,4040,4040,4040,4040,0
20241218,191600,2515441205,4040,4040,4040,4040,0
20241218,191500,2515441205,4040,4040,4040,4040,0
20241218,191400,2515441205,4040,4040,4040,4040,0
20241218,191300,2515441205,4040,4040,4040,4040,0
20241218,191200,2515441205,4040,4040,4040,4040,0
20241218,191100,2515441205,4040,4040,4040,4040,0
20241218,191000,2515441205,4040,4040,4040,4040,0
20241218,190900,2515441205,4040,4040,4040,4040,0
20241218,190800,2515441205,4040,4040,4040,4040,0
20241218,190700,2515441205,4040,4040,4040,4040,0
20241218,190600,2515441205,4040,4040,4040,4040,0
20241218,190500,2515441205,4040,4040,4040,4040,0
20241218,190400,2515441205,4040,4040,4040,4040,0
20241218,190300,2515441205,4040,4040,4040,4040,0
20241218,190200,2515441205,4040,4040,4040,4040,0
20241218,190100,2515441205,4040,4040,4040,4040,0
20241218,190000,2515441205,4040,4040,4040,4040,0
20241218,185900,2515441205,4040,4040,4040,4040,0
20241218,185800,2515441205,4040,4040,4040,4040,0
20241218,185700,2515441205,4040,4040,4040,4040,0
20241218,185600,2515441205,4040,4040,4040,4040,0
20241218,185500,2515441205,4040,4040,4040,4040,0
20241218,185400,2515441205,4040,4040,4040,4040,0
20241218,185300,2515441205,4040,4040,4040,4040,0
20241218,185200,2515441205,4040,4040,4040,4040,15797
20241218,185100,2515441205,4040,4040,4040,4040,0
20241218,185000,2515441205,4040,4040,4040,4040,0
20241218,184900,2515441205,4040,4040,4040,4040,0
20241218,184800,2515441205,4040,4040,4040,4040,0
20241218,184700,2515441205,4040,4040,4040,4040,0
20241218,184600,2515441205,4040,4040,4040,4040,0
20241218,184500,2515441205,4040,4040,4040,4040,0
20241218,184400,2515441205,4040,4040,4040,4040,0
20241218,184300,2515441205,4040,4040,4040,4040,0
20241218,184200,2515441205,4040,4040,4040,4040,0
20241218,184100,2515441205,4040,4040,4040,4040,0
20241218,184000,2515441205,4040,4040,4040,4040,0
20241218,183900,2515441205,4040,4040,4040,4040,0
20241218,183800,2515441205,4040,4040,4040,4040,0
20241218,183700,2515441205,4040,4040,4040,4040,0
20241218,183600,2515441205,4040,4040,4040,4040,0
20241218,183500,2515441205,4040,4040,4040,4040,0
20241218,183400,2515441205,4040,4040,4040,4040,0
20241218,183300,2515441205,4040,4040,4040,4040,0
20241218,183200,2515441205,4040,4040,4040,4040,0
20241218,183100,2515441205,4040,4040,4040,4040,0
20241218,183000,2515441205,4040,4040,4040,4040,0
20241218,182900,2515441205,4040,4040,4040,4040,0
20241218,182800,2515441205,4040,4040,4040,4040,0
20241218,182700,2515441205,4040,4040,4040,4040,0
20241218,182600,2515441205,4040,4040,4040,4040,0
20241218,182500,2515441205,4040,4040,4040,4040,0
20241218,182400,2515441205,4040,4040,4040,4040,0
20241218,182300,2515441205,4040,4040,4040,4040,0
20241218,182200,2515441205,4040,4040,4040,4040,15797
20241218,182100,2515441205,4040,4040,4040,4040,0
20241218,182000,2515441205,4040,4040,4040,4040,0
20241218,181900,2515441205,4040,4040,4040,4040,0
20241218,181800,2515441205,4040,4040,4040,4040,0
20241218,181700,2515441205,4040,4040,4040,4040,0
20241218,181600,2515441205,4040,4040,4040,4040,0
20241218,181500,2515441205,4040,4040,4040,4040,0
20241218,181400,2515441205,4040,4040,4040,4040,0
20241218,181300,2515441205,4040,4040,4040,4040,0
20241218,181200,2515441205,4040,4040,4040,4040,0
20241218,181100,2515441205,4040,4040,4040,4040,0
20241218,181000,2515441205,4040,4040,4040,4040,0
20241218,180900,2515441205,4040,4040,4040,4040,0
20241218,180800,2515441205,4040,4040,4040,4040,0
20241218,180700,2515441205,4040,4040,4040,4040,0
20241218,180600,2515441205,4040,4040,4040,4040,0
20241218,180500,2515441205,4040,4040,4040,4040,0
20241218,180400,2515441205,4040,4040,4040,4040,0
20241218,180300,2515441205,4040,4040,4040,4040,0
20241218,180200,2515441205,4040,4040,4040,4040,0
20241218,180100,2515441205,4040,4040,4040,4040,0
20241218,180000,2515441205,4040,4040,4040,4040,0
20241218,175900,2515441205,4040,4040,4040,4040,0
20241218,175800,2515441205,4040,4040,4040,4040,0
20241218,175700,2515441205,4040,4040,4040,4040,0
20241218,175600,2515441205,4040,4040,4040,4040,0
20241218,175500,2515441205,4040,4040,4040,4040,0
20241218,175400,2515441205,4040,4040,4040,4040,0
20241218,175300,2515441205,4040,4040,4040,4040,0
20241218,175200,2515441205,4040,4040,4040,4040,15797
20241218,175100,2515441205,4040,4040,4040,4040,0
20241218,175000,2515441205,4040,4040,4040,4040,0
20241218,174900,2515441205,4040,4040,4040,4040,0
20241218,174800,2515441205,4040,4040,4040,4040,0
20241218,174700,2515441205,4040,4040,4040,4040,0
20241218,174600,2515441205,4040,4040,4040,4040,0
20241218,174500,2515441205,4040,4040,4040,4040,0
20241218,174400,2515441205,4040,4040,4040,4040,0
20241218,174300,2515441205,4040,4040,4040,4040,0
20241218,174200,2515441205,4040,4040,4040,4040,0
20241218,174100,2515441205,4040,4040,4040,4040,0
20241218,174000,2515441205,4040,4040,4040,4040,0
20241218,173900,2515441205,4040,4040,4040,4040,0
20241218,173800,2515441205,4040,4040,4040,4040,0
20241218,173700,2515441205,4040,4040,4040,4040,0
20241218,173600,2515441205,4040,4040,4040,4040,0
20241218,173500,2515441205,4040,4040,4040,4040,0
20241218,173400,2515441205,4040,4040,4040,4040,0
20241218,173300,2515441205,4040,4040,4040,4040,0
20241218,173200,2515441205,4040,4040,4040,4040,0
20241218,173100,2515441205,4040,4040,4040,4040,0
20241218,173000,2515441205,4040,4040,4040,4040,0
20241218,172900,2515441205,4040,4040,4040,4040,0
20241218,172800,2515441205,4040,4040,4040,4040,0
20241218,172700,2515441205,4040,4040,4040,4040,0
20241218,172600,2515441205,4040,4040,4040,4040,0
20241218,172500,2515441205,4040,4040,4040,4040,0
20241218,172400,2515441205,4040,4040,4040,4040,0
20241218,172300,2515441205,4040,4040,4040,4040,0
20241218,172200,2515441205,4040,4040,4040,4040,15797
20241218,172100,2515441205,4040,4040,4040,4040,0
20241218,172000,2515441205,4040,4040,4040,4040,0
20241218,171900,2515441205,4040,4040,4040,4040,0
20241218,171800,2515441205,4040,4040,4040,4040,0
20241218,171700,2515441205,4040,4040,4040,4040,0
20241218,171600,2515441205,4040,4040,4040,4040,0
20241218,171500,2515441205,4040,4040,4040,4040,0
20241218,171400,2515441205,4040,4040,4040,4040,0
20241218,171300,2515441205,4040,4040,4040,4040,0
20241218,171200,2515441205,4040,4040,4040,4040,0
20241218,171100,2515441205,4040,4040,4040,4040,0
20241218,171000,2515441205,4040,4040,4040,4040,0
20241218,170900,2515441205,4040,4040,4040,4040,0
20241218,170800,2515441205,4040,4040,4040,4040,0
20241218,170700,2515441205,4040,4040,4040,4040,0
20241218,170600,2515441205,4040,4040,4040,4040,0
20241218,170500,2515441205,4040,4040,4040,4040,0
20241218,170400,2515441205,4040,4040,4040,4040,0
20241218,170300,2515441205,4040,4040,4040,4040,0
20241218,170200,2515441205,4040,4040,4040,4040,0
20241218,170100,2515441205,4040,4040,4040,4040,0
20241218,170000,2515441205,4040,4040,4040,4040,0
20241218,165900,2515441205,4040,4040,4040,4040,0
20241218,165800,2515441205,4040,4040,4040,4040,0
20241218,165700,2515441205,4040,4040,4040,4040,0
20241218,165600,2515441205,4040,4040,4040,4040,0
20241218,165500,2515441205,4040,4040,4040,4040,0
20241218,165400,2515441205,4040,4040,4040,4040,0
20241218,165300,2515441205,4040,4040,4040,4040,0
20241218,165200,2515441205,4040,4040,4040,4040,15797
20241218,165100,2515441205,4040,4040,4040,4040,0
20241218,165000,2515441205,4040,4040,4040,4040,0
20241218,164900,2515441205,4040,4040,4040,4040,0
20241218,164800,2515441205,4040,4040,4040,4040,0
20241218,164700,2515441205,4040,4040,4040,4040,0
20241218,164600,2515441205,4040,4040,4040,4040,0
20241218,164500,2515441205,4040,4040,4040,4040,0
20241218,164400,2515441205,4040,4040,4040,4040,0
20241218,164300,2515441205,4040,4040,4040,4040,0
20241218,164200,2515441205,4040,4040,4040,4040,0
20241218,164100,2515441205,4040,4040,4040,4040,0
20241218,164000,2515441205,4040,4040,4040,4040,0
20241218,163900,2515441205,4040,4040,4040,4040,0
20241218,163800,2515441205,4040,4040,4040,4040,0
20241218,163700,2515441205,4040,4040,4040,4040,0
20241218,163600,2515441205,4040,4040,4040,4040,0
20241218,163500,2515441205,4040,4040,4040,4040,0
20241218,163400,2515441205,4040,4040,4040,4040,0
20241218,163300,2515441205,4040,4040,4040,4040,0
20241218,163200,2515441205,4040,4040,4040,4040,0
20241218,163100,2515441205,4040,4040,4040,4040,0
20241218,163000,2515441205,4040,4040,4040,4040,0
20241218,162900,2515441205,4040,4040,4040,4040,0
20241218,162800,2515441205,4040,4040,4040,4040,0
20241218,162700,2515441205,4040,4040,4040,4040,0
20241218,162600,2515441205,4040,4040,4040,4040,0
20241218,162500,2515441205,4040,4040,4040,4040,0
20241218,162400,2515441205,4040,4040,4040,4040,0
20241218,162300,2515441205,4040,4040,4040,4040,0
20241218,162200,2515441205,4040,4040,4040,4040,15797
20241218,162100,2515441205,4040,4040,4040,4040,0
20241218,162000,2515441205,4040,4040,4040,4040,0
20241218,161900,2515441205,4040,4040,4040,4040,0
20241218,161800,2515441205,4040,4040,4040,4040,0
20241218,161700,2515441205,4040,4040,4040,4040,0
20241218,161600,2515441205,4040,4040,4040,4040,0
20241218,161500,2515441205,4040,4040,4040,4040,0
20241218,161400,2515441205,4040,4040,4040,4040,0
20241218,161300,2515441205,4040,4040,4040,4040,0
20241218,161200,2515441205,4040,4040,4040,4040,0
20241218,161100,2515441205,4040,4040,4040,4040,0
20241218,161000,2515441205,4040,4040,4040,4040,0
20241218,160900,2515441205,4040,4040,4040,4040,0
20241218,160800,2515441205,4040,4040,4040,4040,0
20241218,160700,2515441205,4040,4040,4040,4040,0
20241218,160600,2515441205,4040,4040,4040,4040,0
20241218,160500,2515441205,4040,4040,4040,4040,0
20241218,160400,2515441205,4040,4040,4040,4040,0
20241218,160300,2515441205,4040,4040,4040,4040,0
20241218,160200,2515441205,4040,4040,4040,4040,0
20241218,160100,2515441205,4040,4040,4040,4040,0
20241218,160000,2515441205,4040,4040,4040,4040,0
20241218,155900,2515441205,4040,4040,4040,4040,0
20241218,155800,2515441205,4040,4040,4040,4040,0
20241218,155700,2515441205,4040,4040,4040,4040,0
20241218,155600,2515441205,4040,4040,4040,4040,0
20241218,155500,2515441205,4040,4040,4040,4040,0
20241218,155400,2515441205,4040,4040,4040,4040,0
20241218,155300,2515441205,4040,4040,4040,4040,0
20241218,155200,2515441205,4040,4040,4040,4040,15797
20241218,155100,2515441205,4040,4040,4040,4040,0
20241218,155000,2515441205,4040,4040,4040,4040,0
20241218,154900,2515441205,4040,4040,4040,4040,0
20241218,154800,2515441205,4040,4040,4040,4040,0
20241218,154700,2515441205,4040,4040,4040,4040,0
20241218,154600,2515441205,4040,4040,4040,4040,0
20241218,154500,2515441205,4040,4040,4040,4040,0
20241218,154400,2515441205,4040,4040,4040,4040,0
20241218,154300,2515441205,4040,4040,4040,4040,0
20241218,154200,2515441205,4040,4040,4040,4040,0
20241218,154100,2515441205,4040,4040,4040,4040,0
20241218,154000,2515441205,4040,4040,4040,4040,0
20241218,153900,2515441205,4040,4040,4040,4040,0
20241218,153800,2515441205,4040,4040,4040,4040,0
20241218,153700,2515441205,4040,4040,4040,4040,0
20241218,153600,2515441205,4040,4040,4040,4040,0
20241218,153500,2515441205,4040,4040,4040,4040,0
20241218,153400,2515441205,4040,4040,4040,4040,0
20241218,153300,2515441205,4040,4040,4040,4040,0
20241218,153200,2515441205,4040,4040,4040,4040,0
20241218,153100,2515441205,4040,4040,4040,4040,0
20241218,153000,2515441205,4040,4040,4040,4040,15797
20241218,152900,2451621325,4045,4045,4045,4045,0
20241218,152800,2451621325,4045,4045,4045,4045,0
20241218,152700,2451621325,4045,4045,4045,4045,0
20241218,152600,2451621325,4045,4045,4045,4045,0
20241218,152500,2451621325,4045,4045,4045,4045,0
20241218,152400,2451621325,4045,4045,4045,4045,0
20241218,152300,2451621325,4045,4045,4045,4045,0
20241218,152200,2451621325,4045,4045,4045,4045,0
20241218,152100,2451621325,4045,4045,4045,4045,0
20241218,152000,2451621325,4045,4045,4045,4045,0
20241218,151900,2451621325,4045,4060,4060,4045,4552
20241218,151800,2433178255,4060,4050,4060,4050,6990
20241218,151700,2404822940,4055,4050,4055,4050,3079
20241218,151600,2392352405,4050,4040,4050,4040,12704
20241218,151500,2340968840,4040,4035,4040,4035,1827
20241218,151400,2333588010,4035,4040,4040,4030,3147
20241218,151300,2320894805,4040,4030,4040,4030,3514
20241218,151200,2306721565,4035,4035,4040,4035,3304
20241218,151100,2293389875,4040,4040,4045,4040,3639
20241218,151000,2278688310,4035,4040,4040,4035,1208
20241218,150900,2273808010,4040,4045,4045,4035,4763
20241218,150800,2254565500,4045,4045,4045,4045,575
20241218,150700,2252239625,4040,4040,4045,4040,128
20241218,150600,2251722405,4045,4040,4045,4040,318
20241218,150500,2250436195,4040,4045,4045,4040,364
20241218,150400,2248963840,4045,4045,4045,4045,26
20241218,150300,2248858670,4055,4050,4055,4040,891
20241218,150200,2245250215,4045,4055,4055,4040,95
20241218,150100,2244865880,4050,4045,4050,4040,1124
20241218,150000,2240314395,4050,4045,4050,4045,1257
20241218,145900,2235223560,4045,4045,4050,4045,1159
20241218,145800,2230535400,4045,4045,4045,4045,4
20241218,145700,2230519220,4040,4045,4050,4040,20
20241218,145600,2230438315,4045,4050,4050,4045,479
20241218,145500,2228500045,4050,4050,4050,4040,6814
20241218,145400,2200928450,4050,4050,4050,4050,891
20241218,145300,2197319900,4050,4055,4055,4050,480
20241218,145200,2195374025,4055,4055,4055,4050,478
20241218,145100,2193436110,4055,4055,4055,4055,33
20241218,145000,2193302295,4050,4060,4060,4050,3509
20241218,144900,2179070905,4055,4060,4060,4055,709
20241218,144800,2176193185,4060,4050,4060,4050,502
20241218,144700,2174160075,4060,4055,4060,4050,324
20241218,144600,2172846610,4055,4055,4055,4050,188
20241218,144500,2172084945,4050,4050,4060,4050,3661
20241218,144400,2157240705,4050,4050,4050,4050,671
20241218,144300,2154523155,4050,4050,4050,4050,3
20241218,144200,2154511005,4055,4050,4055,4045,70
20241218,144100,2154227680,4050,4050,4050,4045,234
20241218,144000,2153279985,4055,4055,4055,4055,3862
20241218,143900,2137619575,4055,4050,4055,4050,323
20241218,143800,2136310070,4045,4050,4050,4045,203
20241218,143700,2135487935,4050,4045,4050,4045,362
20241218,143600,2134023640,4045,4050,4050,4045,864
20241218,143500,2130524805,4045,4050,4050,4045,5
20241218,143400,2130504575,4045,4045,4045,4045,2090
20241218,143300,2122050525,4045,4045,4045,4045,35
20241218,143200,2121908950,4050,4050,4050,4050,0
20241218,143100,2121908950,4050,4050,4050,4040,3914
20241218,143000,2106058490,4040,4040,4040,4040,1
20241218,142900,2106054450,4050,4035,4050,4035,60
20241218,142800,2105812260,4040,4045,4045,4040,962
20241218,142700,2101923415,4045,4045,4045,4045,459
20241218,142600,2100066760,4045,4050,4050,4045,40
20241218,142500,2099904810,4050,4050,4050,4050,1
20241218,142400,2099900760,4040,4045,4045,4040,4600
20241218,142300,2081304935,4045,4040,4045,4040,1330
20241218,142200,2075931235,4040,4050,4050,4040,255
20241218,142100,2074900785,4050,4055,4055,4050,488
20241218,142000,2072922000,4055,4055,4055,4055,11
20241218,141900,2072877395,4055,4055,4055,4055,157
20241218,141800,2072240760,4045,4045,4050,4045,372
20241218,141700,2070734660,4045,4045,4045,4045,9
20241218,141600,2070698255,4045,4050,4050,4045,40
20241218,141500,2070536260,4045,4045,4050,4045,1455
20241218,141400,2064645775,4045,4050,4050,4045,92
20241218,141300,2064273605,4045,4045,4045,4045,905
20241218,141200,2060612880,4045,4045,4045,4045,93
20241218,141100,2060236695,4045,4035,4045,4035,1425
20241218,141000,2054486810,4035,4035,4035,4035,153
20241218,140900,2053869455,4045,4045,4045,4045,53
20241218,140800,2053655070,4035,4035,4035,4035,300
20241218,140700,2052444570,4045,4045,4045,4045,981
20241218,140600,2048476425,4045,4040,4045,4035,31
20241218,140500,2048351300,4050,4040,4050,4040,156
20241218,140400,2047720800,4050,4050,4050,4050,675
20241218,140300,2044987050,4050,4050,4050,4030,21
20241218,140200,2044902360,4030,4035,4050,4030,948
20241218,140100,2041073360,4045,4035,4045,4035,541
20241218,140000,2038890415,4050,4050,4050,4050,18
20241218,135900,2038817515,4050,4055,4055,4040,703
20241218,135800,2035976620,4055,4070,4070,4050,1683
20241218,135700,2029140525,4070,4065,4070,4055,55
20241218,135600,2028917335,4075,4040,4075,4040,13001
20241218,135500,1976107730,4060,4060,4065,4045,5700
20241218,135400,1953020510,4055,4055,4065,4050,2838
20241218,135300,1941505645,4055,4045,4055,4040,2390
20241218,135200,1931826445,4045,4035,4045,4020,17711
20241218,135100,1860250250,4035,4020,4035,4020,8371
20241218,135000,1826537955,4015,4015,4015,4015,20
20241218,134900,1826457655,4025,4025,4025,4025,0
20241218,134800,1826457655,4025,4025,4025,4015,403
20241218,134700,1824839580,4020,4020,4025,3995,10233
20241218,134600,1783868755,4020,4025,4030,4020,137
20241218,134500,1783317980,4025,4025,4030,4025,111
20241218,134400,1782871200,4025,4025,4025,4025,1700
20241218,134300,1776028700,4025,4020,4025,4020,31
20241218,134200,1775904075,4020,4020,4025,4020,2295
20241218,134100,1766671065,4020,4025,4025,4020,668
20241218,134000,1763985645,4025,4025,4025,4025,2
20241218,133900,1763977595,4025,4025,4025,4025,5
20241218,133800,1763957470,4025,4025,4025,4025,663
20241218,133700,1761288895,4025,4025,4025,4025,311
20241218,133600,1760037120,4025,4020,4025,4020,21
20241218,133500,1759952695,4025,4025,4025,4025,1
20241218,133400,1759948670,4025,4025,4025,4025,19
20241218,133300,1759872195,4025,4030,4030,4025,353
20241218,133200,1758450185,4030,4030,4030,4030,985
20241218,133100,1754480635,4030,4020,4030,4020,528
20241218,133000,1752357990,4025,4025,4025,4025,1935
20241218,132900,1744569615,4025,4020,4025,4020,288
20241218,132800,1743411805,4020,4025,4025,4020,837
20241218,132700,1740043040,4025,4025,4025,4025,0
20241218,132600,1740043040,4025,4025,4025,4025,113
20241218,132500,1739588215,4025,4025,4025,4025,248
20241218,132400,1738590015,4025,4020,4025,4020,189
20241218,132300,1737830230,4015,4015,4015,4015,405
20241218,132200,1736204155,4015,4015,4015,4015,0
20241218,132100,1736204155,4015,4020,4020,4015,352
20241218,132000,1734790865,4015,4015,4015,4015,900
20241218,131900,1731177365,4015,4020,4020,4015,1012
20241218,131800,1727109185,4015,4015,4015,4015,500
20241218,131700,1725101685,4015,4015,4015,4015,1000
20241218,131600,1721086685,4015,4020,4020,4015,38
20241218,131500,1720934095,4020,4020,4020,4020,230
20241218,131400,1720009495,4020,4020,4020,4020,1
20241218,131300,1720005475,4015,4015,4015,4015,355
20241218,131200,1718580150,4015,4020,4020,4015,1009
20241218,131100,1714523975,4020,4020,4020,4020,0
20241218,131000,1714523975,4020,4020,4020,4020,2
20241218,130900,1714515935,4020,4010,4020,4010,350
20241218,130800,1713109035,4010,4020,4020,4010,308
20241218,130700,1711873905,4010,4020,4020,4010,1300
20241218,130600,1706657905,4020,4010,4020,4010,37
20241218,130500,1706509525,4010,4010,4010,4010,267
20241218,130400,1705438855,4015,4010,4015,4010,2311
20241218,130300,1696166740,4005,4005,4005,4005,2202
20241218,130200,1687347730,4015,4010,4015,4010,2081
20241218,130100,1679002915,4015,4015,4015,4015,677
20241218,130000,1676284760,4015,4015,4015,4015,326
20241218,125900,1674975870,4015,4015,4015,4015,0
20241218,125800,1674975870,4015,4015,4015,4015,6
20241218,125700,1674951780,4015,4020,4020,4010,88
20241218,125600,1674598610,4020,4010,4020,4010,22
20241218,125500,1674510370,4010,4015,4015,4010,220
20241218,125400,1673627470,4020,4015,4020,4015,748
20241218,125300,1670624235,4015,4020,4020,4015,142
20241218,125200,1670054065,4020,4010,4020,4010,12
20241218,125100,1670005925,4020,4015,4020,4010,2002
20241218,125000,1661975475,4015,4020,4020,4015,223
20241218,124900,1661079880,4020,4010,4020,4010,436
20241218,124800,1659331505,4010,4015,4015,4010,241
20241218,124700,1658364240,4015,4015,4015,4015,986
20241218,124600,1654405450,4020,4020,4020,4020,4
20241218,124500,1654389370,4015,4020,4020,4015,2642
20241218,124400,1643769005,4020,4020,4020,4015,673
20241218,124300,1641064410,4020,4025,4025,4020,1423
20241218,124200,1635343945,4030,4015,4030,4015,669
20241218,124100,1632657395,4020,4025,4025,4015,1162
20241218,124000,1627987115,4035,4025,4035,4025,9863
20241218,123900,1588288530,4035,4035,4035,4025,17
20241218,123800,1588220035,4035,4035,4035,4030,640
20241218,123700,1585637640,4025,4035,4035,4025,45
20241218,123600,1585456235,4035,4035,4035,4025,467
20241218,123500,1583575275,4035,4035,4035,4035,20
20241218,123400,1583494575,4035,4040,4040,4030,2359
20241218,123300,1573986495,4040,4040,4040,4040,104
20241218,123200,1573566335,4030,4030,4030,4030,3935
20241218,123100,1557708285,4040,4040,4040,4035,979
20241218,123000,1553757980,4035,4040,4040,4035,827
20241218,122900,1550420710,4040,4040,4040,4035,560
20241218,122800,1548161005,4040,4035,4040,4035,2137
20241218,122700,1539538140,4035,4030,4035,4030,8
20241218,122600,1539505890,4035,4035,4035,4035,85
20241218,122500,1539162915,4035,4035,4035,4035,52
20241218,122400,1538953095,4035,4030,4035,4030,31
20241218,122300,1538828100,4030,4035,4035,4030,1698
20241218,122200,1531976685,4035,4035,4035,4035,10
20241218,122100,1531936335,4035,4040,4040,4030,417
20241218,122000,1530253665,4030,4035,4035,4030,561
20241218,121900,1527990130,4040,4030,4040,4030,3457
20241218,121800,1514041135,4030,4035,4035,4030,383
20241218,121700,1512495885,4035,4035,4035,4035,0
20241218,121600,1512495885,4035,4035,4035,4035,4
20241218,121500,1512479745,4035,4030,4035,4030,2298
20241218,121400,1503218735,4030,4030,4030,4030,2
20241218,121300,1503210675,4020,4030,4030,4020,233
20241218,121200,1502273955,4030,4030,4030,4020,114
20241218,121100,1501814625,4030,4025,4030,4025,69
20241218,121000,1501536890,4025,4025,4025,4025,300
20241218,120900,1500329390,4025,4025,4025,4025,22
20241218,120800,1500240840,4025,4025,4025,4025,6
20241218,120700,1500216690,4030,4025,4030,4025,1219
20241218,120600,1495304515,4025,4025,4025,4025,22
20241218,120500,1495215965,4025,4025,4025,4025,202
20241218,120400,1494402915,4020,4015,4020,4015,212
20241218,120300,1493550695,4015,4020,4020,4015,33
20241218,120200,1493418190,4020,4015,4020,4015,330
20241218,120100,1492093215,4020,4015,4020,4015,123
20241218,120000,1491599365,4020,4020,4020,4020,0
20241218,115900,1491599365,4020,4020,4020,4020,2
20241218,115800,1491591325,4015,4015,4020,4015,1239
20241218,115700,1486616730,4015,4015,4015,4015,384
20241218,115600,1485074970,4020,4020,4020,4020,11
20241218,115500,1485030750,4015,4015,4020,4015,14
20241218,115400,1484974535,4020,4020,4020,4015,108
20241218,115300,1484540875,4020,4020,4020,4015,29
20241218,115200,1484424420,4020,4020,4020,4020,11
20241218,115100,1484380200,4025,4015,4025,4015,181
20241218,115000,1483653465,4015,4025,4025,4015,252
20241218,114900,1482641665,4025,4025,4025,4025,2
20241218,114800,1482633615,4015,4020,4020,4015,2082
20241218,114700,1474263980,4015,4010,4015,4010,1231
20241218,114600,1469322940,4010,4010,4010,4010,60
20241218,114500,1469082340,4005,4010,4010,4005,1829
20241218,114400,1461748200,4015,4015,4015,4010,204
20241218,114300,1460929890,4015,4020,4020,4015,192
20241218,114200,1460159000,4015,4020,4020,4015,60
20241218,114100,1459917850,4020,4020,4020,4010,14
20241218,114000,1459861670,4015,4015,4025,4015,1821
20241218,113900,1452550155,4020,4020,4020,4020,143
20241218,113800,1451975295,4020,4020,4020,4020,83
20241218,113700,1451641635,4020,4020,4020,4015,205
20241218,113600,1450817820,4020,4020,4025,4020,1141
20241218,113500,1446230965,4020,4025,4025,4020,1144
20241218,113400,1441631950,4025,4025,4030,4025,256
20241218,113300,1440601540,4020,4025,4025,4020,2539
20241218,113200,1430394665,4020,4020,4020,4020,550
20241218,113100,1428183665,4020,4025,4025,4020,98
20241218,113000,1427789445,4020,4020,4020,4020,1029
20241218,112900,1423652865,4030,4030,4030,4030,959
20241218,112800,1419788095,4030,4025,4030,4025,1821
20241218,112700,1412457260,4025,4025,4025,4015,268
20241218,112600,1411379560,4010,4025,4025,4010,122
20241218,112500,1410889705,4020,4020,4020,4020,2522
20241218,112400,1400751265,4020,4020,4020,4020,54
20241218,112300,1400534185,4010,4020,4020,4010,371
20241218,112200,1399046455,4010,4010,4010,4010,152
20241218,112100,1398436935,4010,4010,4020,4005,517
20241218,112000,1396364510,4005,4015,4020,4005,572
20241218,111900,1394066470,4015,4015,4020,4015,1550
20241218,111800,1387843215,4015,4015,4015,4015,25
20241218,111700,1387742840,4010,4005,4010,4000,9779
20241218,111600,1348565310,4005,4000,4005,4000,1704
20241218,111500,1341749290,4000,4000,4000,4000,4465
20241218,111400,1323889290,4000,3995,4000,3990,2749
20241218,111300,1312909865,3995,4000,4000,3995,805
20241218,111200,1309693880,3995,4000,4000,3995,53
20241218,111100,1309482130,4000,3995,4000,3995,892
20241218,111000,1305918580,3995,3995,3995,3995,3
20241218,110900,1305906595,3990,3995,3995,3990,153
20241218,110800,1305295370,3995,3995,3995,3990,55
20241218,110700,1305075710,3985,3995,3995,3985,1214
20241218,110600,1300236220,3995,4000,4000,3995,95
20241218,110500,1299856585,4000,3990,4000,3990,47
20241218,110400,1299669045,3990,4000,4000,3990,956
20241218,110300,1295853535,4000,4000,4000,3990,137
20241218,110200,1295306695,4000,3995,4000,3990,528
20241218,110100,1293199300,3995,3995,3995,3995,2041
20241218,110000,1285045505,3990,3995,3995,3990,754
20241218,105900,1282036790,3990,3980,3990,3980,2857
20241218,105800,1270639405,3985,3985,3985,3980,3106
20241218,105700,1258276995,3990,3985,3990,3985,420
20241218,105600,1256603285,3980,3980,3980,3980,2136
20241218,105500,1248102005,3980,3980,3980,3980,66
20241218,105400,1247839325,3980,3980,3985,3975,1509
20241218,105300,1241838280,3985,3990,3990,3985,390
20241218,105200,1240284080,3990,3975,3990,3975,2535
20241218,105100,1230204140,3975,3980,3980,3975,2198
20241218,105000,1221466180,3980,3980,3985,3975,8229
20241218,104900,1188718100,3985,3985,3990,3980,6516
20241218,104800,1162770700,3985,3985,3985,3980,2371
20241218,104700,1153323460,3985,3985,3985,3980,2780
20241218,104600,1142258615,3985,3990,3990,3985,7784
20241218,104500,1111237820,3990,3990,3990,3985,1316
20241218,104400,1105992505,3990,3995,3995,3990,2706
20241218,104300,1095195430,3995,3995,3995,3990,577
20241218,104200,1092892425,3995,3990,3995,3985,1643
20241218,104100,1086338455,3990,3995,3995,3990,528
20241218,104000,1084231680,3990,3995,4000,3990,8332
20241218,103900,1050968915,4000,4005,4005,4000,4080
20241218,103800,1034648155,4005,4005,4005,4000,472
20241218,103700,1032758300,4005,4010,4010,4000,806
20241218,103600,1029530420,4005,4005,4010,4005,522
20241218,103500,1027439800,4005,4005,4005,4005,757
20241218,103400,1024408015,4005,4005,4005,4005,676
20241218,103300,1021700635,4005,4005,4005,4005,1520
20241218,103200,1015613035,4005,4000,4005,4000,502
20241218,103100,1013602530,4005,4010,4010,4000,3684
20241218,103000,998849005,4005,4010,4010,4005,1797
20241218,102900,991650995,4010,4010,4010,4005,220
20241218,102800,990769795,4005,4010,4010,4005,618
20241218,102700,988294260,4010,4005,4010,4005,102
20241218,102600,987885740,4005,4010,4010,4005,78
20241218,102500,987573345,4005,4005,4005,4005,512
20241218,102400,985522785,4010,4005,4010,4005,180
20241218,102300,984801860,4010,4010,4010,4010,598
20241218,102200,982403880,4010,4010,4010,4005,140
20241218,102100,981842980,4005,4015,4015,4005,228
20241218,102000,980929330,4005,4015,4015,4005,325
20241218,101900,979624465,4015,4000,4015,4000,12
20241218,101800,979576425,4000,4005,4015,4000,1046
20241218,101700,975390795,4015,4005,4015,4005,45
20241218,101600,975210380,4005,4000,4005,4000,4864
20241218,101500,955754035,4000,4000,4000,4000,142
20241218,101400,955186035,3995,4000,4000,3995,1307
20241218,101300,949960390,4005,4000,4005,4000,872
20241218,101200,946472375,3995,4000,4000,3995,4720
20241218,101100,927594420,4000,4005,4005,4000,3364
20241218,101000,914137280,4005,4005,4005,4005,631
20241218,100900,911610125,4005,4005,4010,4005,824
20241218,100800,908310000,4010,4015,4015,4005,573
20241218,100700,906014980,4015,4015,4015,4010,780
20241218,100600,902886485,4015,4015,4020,4015,1756
20241218,100500,895827440,4015,4015,4015,4010,70
20241218,100400,895546690,4015,4015,4020,4015,2123
20241218,100300,887022835,4015,4015,4015,4010,60
20241218,100200,886782185,4015,4015,4015,4015,11
20241218,100100,886738020,4015,4015,4015,4010,35
20241218,100000,886597625,4015,4020,4020,4015,529
20241218,095900,884473685,4020,4025,4030,4020,752
20241218,095800,881450025,4025,4035,4035,4025,752
20241218,095700,878422255,4015,4020,4035,4010,15022
20241218,095600,817916175,4020,4020,4020,4005,1561
20241218,095500,811653245,4015,4015,4020,4015,4125
20241218,095400,795077815,4020,4015,4020,4015,1025
20241218,095300,790962360,4015,4010,4015,4010,1992
20241218,095200,782969330,4015,4005,4015,4005,542
20241218,095100,780795905,4015,4010,4015,4000,1164
20241218,095000,776136735,4015,4015,4015,4010,176
20241218,094900,775430100,4015,4005,4015,4005,340
20241218,094800,774065850,4005,4000,4005,4000,663
20241218,094700,771413570,3990,3990,4000,3990,2545
20241218,094600,761258980,3995,4005,4005,3995,2489
20241218,094500,751312695,3990,4000,4000,3990,9494
20241218,094400,713399985,4000,3980,4000,3980,4423
20241218,094300,695754035,3980,3990,3990,3980,7880
20241218,094200,664384810,3990,3985,3995,3985,1741
20241218,094100,657446680,3985,3990,3995,3985,1972
20241218,094000,649582040,3985,3990,3995,3980,9120
20241218,093900,613183860,3995,4000,4000,3990,4126
20241218,093800,596700610,3995,4000,4000,3995,1071
20241218,093700,592419460,4000,4005,4005,4000,1874
20241218,093600,584923445,4000,4005,4005,4000,3567
20241218,093500,570654000,4000,4010,4010,4000,1027
20241218,093400,566545825,4000,4005,4005,4000,4181
20241218,093300,549821625,4010,4005,4010,3995,10155
20241218,093200,509186460,4005,4020,4020,4005,9253
20241218,093100,472074095,4025,4015,4025,4015,2558
20241218,093000,461791955,4015,4025,4030,4015,5722
20241218,092900,438784280,4025,4030,4030,4025,3134
20241218,092800,426168240,4030,4035,4035,4030,3914
20241218,092700,410394250,4035,4040,4040,4035,1945
20241218,092600,402546150,4040,4035,4040,4035,128
20241218,092500,402029245,4035,4035,4035,4030,3383
20241218,092400,388382840,4035,4035,4040,4035,219
20241218,092300,387498870,4030,4030,4030,4025,2498
20241218,092200,377434025,4030,4035,4040,4030,6658
20241218,092100,350575620,4035,4040,4040,4035,539
20241218,092000,348400440,4040,4045,4050,4040,1016
20241218,091900,344295080,4045,4045,4045,4040,351
20241218,091800,342876385,4040,4050,4050,4040,5317
20241218,091700,321384020,4045,4045,4050,4045,2275
20241218,091600,312181515,4050,4060,4060,4050,2113
20241218,091500,303611015,4060,4050,4060,4040,6454
20241218,091400,277509580,4045,4060,4060,4045,30
20241218,091300,277388140,4065,4065,4065,4065,141
20241218,091200,276814975,4065,4045,4065,4040,6219
20241218,091100,251686900,4040,4055,4055,4040,5002
20241218,091000,231475480,4055,4040,4055,4035,2892
20241218,090900,219789840,4040,4050,4065,4035,10529
20241218,090800,177235635,4050,4070,4070,4050,14758
20241218,090700,117457890,4070,4075,4075,4060,1390
20241218,090600,111801010,4075,4080,4085,4075,1169
20241218,090500,107027825,4080,4050,4085,4050,10687
20241218,090400,63490565,4050,4040,4090,4040,2156
20241218,090300,54703415,4035,4030,4050,4030,1273
20241218,090200,49567035,4030,4030,4030,4030,532
20241218,090100,47423075,4025,4050,4050,4025,1726
20241218,090000,40465550,4020,4045,4060,4020,9695