KissMeData/047400/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,193100,400306650,2330,2330,2330,2330,2518
20241218,193000,400306650,2330,2330,2330,2330,0
20241218,192900,400306650,2330,2330,2330,2330,0
20241218,192800,400306650,2330,2330,2330,2330,0
20241218,192700,400306650,2330,2330,2330,2330,0
20241218,192600,400306650,2330,2330,2330,2330,0
20241218,192500,400306650,2330,2330,2330,2330,0
20241218,192400,400306650,2330,2330,2330,2330,0
20241218,192300,400306650,2330,2330,2330,2330,0
20241218,192200,400306650,2330,2330,2330,2330,0
20241218,192100,400306650,2330,2330,2330,2330,0
20241218,192000,400306650,2330,2330,2330,2330,0
20241218,191900,400306650,2330,2330,2330,2330,0
20241218,191800,400306650,2330,2330,2330,2330,0
20241218,191700,400306650,2330,2330,2330,2330,0
20241218,191600,400306650,2330,2330,2330,2330,0
20241218,191500,400306650,2330,2330,2330,2330,0
20241218,191400,400306650,2330,2330,2330,2330,0
20241218,191300,400306650,2330,2330,2330,2330,0
20241218,191200,400306650,2330,2330,2330,2330,0
20241218,191100,400306650,2330,2330,2330,2330,0
20241218,191000,400306650,2330,2330,2330,2330,0
20241218,190900,400306650,2330,2330,2330,2330,0
20241218,190800,400306650,2330,2330,2330,2330,0
20241218,190700,400306650,2330,2330,2330,2330,0
20241218,190600,400306650,2330,2330,2330,2330,0
20241218,190500,400306650,2330,2330,2330,2330,0
20241218,190400,400306650,2330,2330,2330,2330,0
20241218,190300,400306650,2330,2330,2330,2330,0
20241218,190200,400306650,2330,2330,2330,2330,0
20241218,190100,400306650,2330,2330,2330,2330,2518
20241218,190000,400306650,2330,2330,2330,2330,0
20241218,185900,400306650,2330,2330,2330,2330,0
20241218,185800,400306650,2330,2330,2330,2330,0
20241218,185700,400306650,2330,2330,2330,2330,0
20241218,185600,400306650,2330,2330,2330,2330,0
20241218,185500,400306650,2330,2330,2330,2330,0
20241218,185400,400306650,2330,2330,2330,2330,0
20241218,185300,400306650,2330,2330,2330,2330,0
20241218,185200,400306650,2330,2330,2330,2330,0
20241218,185100,400306650,2330,2330,2330,2330,0
20241218,185000,400306650,2330,2330,2330,2330,0
20241218,184900,400306650,2330,2330,2330,2330,0
20241218,184800,400306650,2330,2330,2330,2330,0
20241218,184700,400306650,2330,2330,2330,2330,0
20241218,184600,400306650,2330,2330,2330,2330,0
20241218,184500,400306650,2330,2330,2330,2330,0
20241218,184400,400306650,2330,2330,2330,2330,0
20241218,184300,400306650,2330,2330,2330,2330,0
20241218,184200,400306650,2330,2330,2330,2330,0
20241218,184100,400306650,2330,2330,2330,2330,0
20241218,184000,400306650,2330,2330,2330,2330,0
20241218,183900,400306650,2330,2330,2330,2330,0
20241218,183800,400306650,2330,2330,2330,2330,0
20241218,183700,400306650,2330,2330,2330,2330,0
20241218,183600,400306650,2330,2330,2330,2330,0
20241218,183500,400306650,2330,2330,2330,2330,0
20241218,183400,400306650,2330,2330,2330,2330,0
20241218,183300,400306650,2330,2330,2330,2330,0
20241218,183200,400306650,2330,2330,2330,2330,0
20241218,183100,400306650,2330,2330,2330,2330,2518
20241218,183000,400306650,2330,2330,2330,2330,0
20241218,182900,400306650,2330,2330,2330,2330,0
20241218,182800,400306650,2330,2330,2330,2330,0
20241218,182700,400306650,2330,2330,2330,2330,0
20241218,182600,400306650,2330,2330,2330,2330,0
20241218,182500,400306650,2330,2330,2330,2330,0
20241218,182400,400306650,2330,2330,2330,2330,0
20241218,182300,400306650,2330,2330,2330,2330,0
20241218,182200,400306650,2330,2330,2330,2330,0
20241218,182100,400306650,2330,2330,2330,2330,0
20241218,182000,400306650,2330,2330,2330,2330,0
20241218,181900,400306650,2330,2330,2330,2330,0
20241218,181800,400306650,2330,2330,2330,2330,0
20241218,181700,400306650,2330,2330,2330,2330,0
20241218,181600,400306650,2330,2330,2330,2330,0
20241218,181500,400306650,2330,2330,2330,2330,0
20241218,181400,400306650,2330,2330,2330,2330,0
20241218,181300,400306650,2330,2330,2330,2330,0
20241218,181200,400306650,2330,2330,2330,2330,0
20241218,181100,400306650,2330,2330,2330,2330,0
20241218,181000,400306650,2330,2330,2330,2330,0
20241218,180900,400306650,2330,2330,2330,2330,0
20241218,180800,400306650,2330,2330,2330,2330,0
20241218,180700,400306650,2330,2330,2330,2330,0
20241218,180600,400306650,2330,2330,2330,2330,0
20241218,180500,400306650,2330,2330,2330,2330,0
20241218,180400,400306650,2330,2330,2330,2330,0
20241218,180300,400306650,2330,2330,2330,2330,0
20241218,180200,400306650,2330,2330,2330,2330,0
20241218,180100,400306650,2330,2330,2330,2330,2518
20241218,180000,400306650,2330,2330,2330,2330,0
20241218,175900,400306650,2330,2330,2330,2330,0
20241218,175800,400306650,2330,2330,2330,2330,0
20241218,175700,400306650,2330,2330,2330,2330,0
20241218,175600,400306650,2330,2330,2330,2330,0
20241218,175500,400306650,2330,2330,2330,2330,0
20241218,175400,400306650,2330,2330,2330,2330,0
20241218,175300,400306650,2330,2330,2330,2330,0
20241218,175200,400306650,2330,2330,2330,2330,0
20241218,175100,400306650,2330,2330,2330,2330,0
20241218,175000,400306650,2330,2330,2330,2330,0
20241218,174900,400306650,2330,2330,2330,2330,0
20241218,174800,400306650,2330,2330,2330,2330,0
20241218,174700,400306650,2330,2330,2330,2330,0
20241218,174600,400306650,2330,2330,2330,2330,0
20241218,174500,400306650,2330,2330,2330,2330,0
20241218,174400,400306650,2330,2330,2330,2330,0
20241218,174300,400306650,2330,2330,2330,2330,0
20241218,174200,400306650,2330,2330,2330,2330,0
20241218,174100,400306650,2330,2330,2330,2330,0
20241218,174000,400306650,2330,2330,2330,2330,0
20241218,173900,400306650,2330,2330,2330,2330,0
20241218,173800,400306650,2330,2330,2330,2330,0
20241218,173700,400306650,2330,2330,2330,2330,0
20241218,173600,400306650,2330,2330,2330,2330,0
20241218,173500,400306650,2330,2330,2330,2330,0
20241218,173400,400306650,2330,2330,2330,2330,0
20241218,173300,400306650,2330,2330,2330,2330,0
20241218,173200,400306650,2330,2330,2330,2330,0
20241218,173100,400306650,2330,2330,2330,2330,2518
20241218,173000,400306650,2330,2330,2330,2330,0
20241218,172900,400306650,2330,2330,2330,2330,0
20241218,172800,400306650,2330,2330,2330,2330,0
20241218,172700,400306650,2330,2330,2330,2330,0
20241218,172600,400306650,2330,2330,2330,2330,0
20241218,172500,400306650,2330,2330,2330,2330,0
20241218,172400,400306650,2330,2330,2330,2330,0
20241218,172300,400306650,2330,2330,2330,2330,0
20241218,172200,400306650,2330,2330,2330,2330,0
20241218,172100,400306650,2330,2330,2330,2330,0
20241218,172000,400306650,2330,2330,2330,2330,0
20241218,171900,400306650,2330,2330,2330,2330,0
20241218,171800,400306650,2330,2330,2330,2330,0
20241218,171700,400306650,2330,2330,2330,2330,0
20241218,171600,400306650,2330,2330,2330,2330,0
20241218,171500,400306650,2330,2330,2330,2330,0
20241218,171400,400306650,2330,2330,2330,2330,0
20241218,171300,400306650,2330,2330,2330,2330,0
20241218,171200,400306650,2330,2330,2330,2330,0
20241218,171100,400306650,2330,2330,2330,2330,0
20241218,171000,400306650,2330,2330,2330,2330,0
20241218,170900,400306650,2330,2330,2330,2330,0
20241218,170800,400306650,2330,2330,2330,2330,0
20241218,170700,400306650,2330,2330,2330,2330,0
20241218,170600,400306650,2330,2330,2330,2330,0
20241218,170500,400306650,2330,2330,2330,2330,0
20241218,170400,400306650,2330,2330,2330,2330,0
20241218,170300,400306650,2330,2330,2330,2330,0
20241218,170200,400306650,2330,2330,2330,2330,0
20241218,170100,400306650,2330,2330,2330,2330,2518
20241218,170000,400306650,2330,2330,2330,2330,0
20241218,165900,400306650,2330,2330,2330,2330,0
20241218,165800,400306650,2330,2330,2330,2330,0
20241218,165700,400306650,2330,2330,2330,2330,0
20241218,165600,400306650,2330,2330,2330,2330,0
20241218,165500,400306650,2330,2330,2330,2330,0
20241218,165400,400306650,2330,2330,2330,2330,0
20241218,165300,400306650,2330,2330,2330,2330,0
20241218,165200,400306650,2330,2330,2330,2330,0
20241218,165100,400306650,2330,2330,2330,2330,0
20241218,165000,400306650,2330,2330,2330,2330,0
20241218,164900,400306650,2330,2330,2330,2330,0
20241218,164800,400306650,2330,2330,2330,2330,0
20241218,164700,400306650,2330,2330,2330,2330,0
20241218,164600,400306650,2330,2330,2330,2330,0
20241218,164500,400306650,2330,2330,2330,2330,0
20241218,164400,400306650,2330,2330,2330,2330,0
20241218,164300,400306650,2330,2330,2330,2330,0
20241218,164200,400306650,2330,2330,2330,2330,0
20241218,164100,400306650,2330,2330,2330,2330,0
20241218,164000,400306650,2330,2330,2330,2330,0
20241218,163900,400306650,2330,2330,2330,2330,0
20241218,163800,400306650,2330,2330,2330,2330,0
20241218,163700,400306650,2330,2330,2330,2330,0
20241218,163600,400306650,2330,2330,2330,2330,0
20241218,163500,400306650,2330,2330,2330,2330,0
20241218,163400,400306650,2330,2330,2330,2330,0
20241218,163300,400306650,2330,2330,2330,2330,0
20241218,163200,400306650,2330,2330,2330,2330,0
20241218,163100,400306650,2330,2330,2330,2330,2518
20241218,163000,400306650,2330,2330,2330,2330,0
20241218,162900,400306650,2330,2330,2330,2330,0
20241218,162800,400306650,2330,2330,2330,2330,0
20241218,162700,400306650,2330,2330,2330,2330,0
20241218,162600,400306650,2330,2330,2330,2330,0
20241218,162500,400306650,2330,2330,2330,2330,0
20241218,162400,400306650,2330,2330,2330,2330,0
20241218,162300,400306650,2330,2330,2330,2330,0
20241218,162200,400306650,2330,2330,2330,2330,0
20241218,162100,400306650,2330,2330,2330,2330,0
20241218,162000,400306650,2330,2330,2330,2330,0
20241218,161900,400306650,2330,2330,2330,2330,0
20241218,161800,400306650,2330,2330,2330,2330,0
20241218,161700,400306650,2330,2330,2330,2330,0
20241218,161600,400306650,2330,2330,2330,2330,0
20241218,161500,400306650,2330,2330,2330,2330,0
20241218,161400,400306650,2330,2330,2330,2330,0
20241218,161300,400306650,2330,2330,2330,2330,0
20241218,161200,400306650,2330,2330,2330,2330,0
20241218,161100,400306650,2330,2330,2330,2330,0
20241218,161000,400306650,2330,2330,2330,2330,0
20241218,160900,400306650,2330,2330,2330,2330,0
20241218,160800,400306650,2330,2330,2330,2330,0
20241218,160700,400306650,2330,2330,2330,2330,0
20241218,160600,400306650,2330,2330,2330,2330,0
20241218,160500,400306650,2330,2330,2330,2330,0
20241218,160400,400306650,2330,2330,2330,2330,0
20241218,160300,400306650,2330,2330,2330,2330,0
20241218,160200,400306650,2330,2330,2330,2330,0
20241218,160100,400306650,2330,2330,2330,2330,2518
20241218,160000,400306650,2330,2330,2330,2330,0
20241218,155900,400306650,2330,2330,2330,2330,0
20241218,155800,400306650,2330,2330,2330,2330,0
20241218,155700,400306650,2330,2330,2330,2330,0
20241218,155600,400306650,2330,2330,2330,2330,0
20241218,155500,400306650,2330,2330,2330,2330,0
20241218,155400,400306650,2330,2330,2330,2330,0
20241218,155300,400306650,2330,2330,2330,2330,0
20241218,155200,400306650,2330,2330,2330,2330,0
20241218,155100,400306650,2330,2330,2330,2330,0
20241218,155000,400306650,2330,2330,2330,2330,0
20241218,154900,400306650,2330,2330,2330,2330,0
20241218,154800,400306650,2330,2330,2330,2330,0
20241218,154700,400306650,2330,2330,2330,2330,0
20241218,154600,400306650,2330,2330,2330,2330,0
20241218,154500,400306650,2330,2330,2330,2330,0
20241218,154400,400306650,2330,2330,2330,2330,0
20241218,154300,400306650,2330,2330,2330,2330,0
20241218,154200,400306650,2330,2330,2330,2330,0
20241218,154100,400306650,2330,2330,2330,2330,0
20241218,154000,400306650,2330,2330,2330,2330,0
20241218,153900,400306650,2330,2330,2330,2330,0
20241218,153800,400306650,2330,2330,2330,2330,0
20241218,153700,400306650,2330,2330,2330,2330,0
20241218,153600,400306650,2330,2330,2330,2330,0
20241218,153500,400306650,2330,2330,2330,2330,0
20241218,153400,400306650,2330,2330,2330,2330,0
20241218,153300,400306650,2330,2330,2330,2330,0
20241218,153200,400306650,2330,2330,2330,2330,0
20241218,153100,400306650,2330,2330,2330,2330,2518
20241218,153000,400306650,2330,2330,2330,2330,2518
20241218,152900,394439710,2335,2335,2335,2335,0
20241218,152800,394439710,2335,2335,2335,2335,0
20241218,152700,394439710,2335,2335,2335,2335,0
20241218,152600,394439710,2335,2335,2335,2335,0
20241218,152500,394439710,2335,2335,2335,2335,0
20241218,152400,394439710,2335,2335,2335,2335,0
20241218,152300,394439710,2335,2335,2335,2335,0
20241218,152200,394439710,2335,2335,2335,2335,0
20241218,152100,394439710,2335,2335,2335,2335,0
20241218,152000,394439710,2335,2335,2335,2335,0
20241218,151900,394439710,2335,2335,2335,2335,1376
20241218,151800,391226750,2335,2335,2335,2330,570
20241218,151700,389896150,2335,2335,2335,2335,200
20241218,151600,389429150,2330,2330,2330,2330,20
20241218,151500,389382550,2330,2335,2335,2330,196
20241218,151400,388925090,2330,2330,2330,2330,1300
20241218,151300,385896090,2335,2335,2335,2335,0
20241218,151200,385896090,2335,2335,2335,2335,1179
20241218,151100,383143125,2330,2330,2330,2330,5
20241218,151000,383131475,2330,2330,2330,2330,0
20241218,150900,383131475,2330,2330,2330,2330,0
20241218,150800,383131475,2330,2335,2335,2330,291
20241218,150700,382452490,2335,2330,2335,2330,1109
20241218,150600,379868020,2325,2325,2325,2325,0
20241218,150500,379868020,2325,2325,2325,2325,0
20241218,150400,379868020,2325,2325,2325,2325,0
20241218,150300,379868020,2325,2330,2330,2325,116
20241218,150200,379597745,2330,2330,2330,2330,0
20241218,150100,379597745,2330,2330,2330,2330,1
20241218,150000,379595415,2330,2330,2330,2330,23
20241218,145900,379541825,2330,2330,2330,2330,0
20241218,145800,379541825,2330,2330,2330,2330,0
20241218,145700,379541825,2330,2330,2330,2330,1
20241218,145600,379539495,2335,2335,2335,2335,0
20241218,145500,379539495,2335,2335,2335,2335,0
20241218,145400,379539495,2335,2335,2335,2335,193
20241218,145300,379088840,2330,2330,2330,2330,0
20241218,145200,379088840,2330,2330,2330,2330,0
20241218,145100,379088840,2330,2330,2330,2330,0
20241218,145000,379088840,2330,2330,2330,2330,40
20241218,144900,378995640,2330,2330,2330,2330,0
20241218,144800,378995640,2330,2330,2330,2330,600
20241218,144700,377597640,2325,2325,2325,2325,17
20241218,144600,377558115,2325,2325,2325,2325,300
20241218,144500,376860615,2325,2325,2325,2325,1200
20241218,144400,374070615,2330,2330,2330,2330,0
20241218,144300,374070615,2330,2325,2330,2325,1029
20241218,144200,371673405,2330,2330,2330,2330,0
20241218,144100,371673405,2330,2330,2330,2330,173
20241218,144000,371270315,2330,2330,2330,2330,0
20241218,143900,371270315,2330,2330,2330,2330,20
20241218,143800,371223715,2335,2325,2335,2325,689
20241218,143700,369619910,2335,2335,2335,2335,0
20241218,143600,369619910,2335,2335,2335,2335,1
20241218,143500,369617575,2330,2330,2330,2330,5
20241218,143400,369605925,2330,2330,2330,2330,439
20241218,143300,368583055,2330,2330,2330,2330,0
20241218,143200,368583055,2330,2330,2330,2330,0
20241218,143100,368583055,2330,2330,2330,2330,1
20241218,143000,368580725,2330,2330,2330,2330,0
20241218,142900,368580725,2330,2330,2330,2330,1
20241218,142800,368578395,2325,2325,2325,2325,0
20241218,142700,368578395,2325,2330,2330,2325,943
20241218,142600,366383205,2330,2330,2330,2330,3
20241218,142500,366376215,2330,2325,2330,2325,1303
20241218,142400,363346725,2325,2325,2325,2325,0
20241218,142300,363346725,2325,2325,2325,2325,0
20241218,142200,363346725,2325,2325,2325,2325,2000
20241218,142100,358696725,2325,2325,2325,2325,0
20241218,142000,358696725,2325,2325,2325,2325,0
20241218,141900,358696725,2325,2325,2325,2325,0
20241218,141800,358696725,2325,2325,2325,2325,0
20241218,141700,358696725,2325,2330,2330,2325,1392
20241218,141600,355459965,2330,2330,2330,2330,22
20241218,141500,355408705,2330,2330,2330,2330,521
20241218,141400,354194775,2330,2330,2330,2330,0
20241218,141300,354194775,2330,2330,2330,2330,0
20241218,141200,354194775,2330,2330,2330,2330,0
20241218,141100,354194775,2330,2330,2330,2330,2
20241218,141000,354190115,2325,2325,2325,2325,0
20241218,140900,354190115,2325,2325,2325,2325,4
20241218,140800,354180815,2325,2325,2325,2325,0
20241218,140700,354180815,2325,2325,2325,2325,0
20241218,140600,354180815,2325,2325,2325,2325,0
20241218,140500,354180815,2325,2325,2325,2325,62
20241218,140400,354036665,2325,2320,2325,2320,272
20241218,140300,353404765,2320,2320,2320,2320,200
20241218,140200,352940765,2325,2325,2325,2325,627
20241218,140100,351482990,2325,2325,2325,2325,0
20241218,140000,351482990,2325,2325,2325,2325,103
20241218,135900,351243515,2330,2330,2330,2330,1
20241218,135800,351241185,2325,2325,2325,2325,0
20241218,135700,351241185,2325,2325,2325,2325,0
20241218,135600,351241185,2325,2325,2325,2325,37
20241218,135500,351155160,2330,2330,2330,2330,1
20241218,135400,351152830,2330,2330,2330,2330,0
20241218,135300,351152830,2330,2330,2330,2330,0
20241218,135200,351152830,2330,2330,2330,2330,0
20241218,135100,351152830,2330,2330,2330,2330,0
20241218,135000,351152830,2330,2330,2330,2330,100
20241218,134900,350919830,2330,2330,2330,2330,1
20241218,134800,350917500,2325,2325,2325,2325,275
20241218,134700,350278125,2330,2330,2330,2330,0
20241218,134600,350278125,2330,2330,2330,2330,0
20241218,134500,350278125,2330,2330,2330,2330,0
20241218,134400,350278125,2330,2330,2330,2330,0
20241218,134300,350278125,2330,2330,2330,2330,1000
20241218,134200,347948125,2330,2330,2330,2330,1
20241218,134100,347945795,2330,2330,2330,2330,30
20241218,134000,347875895,2330,2330,2330,2330,2
20241218,133900,347871235,2325,2325,2325,2325,0
20241218,133800,347871235,2325,2325,2325,2325,0
20241218,133700,347871235,2325,2325,2325,2325,0
20241218,133600,347871235,2325,2325,2325,2325,0
20241218,133500,347871235,2325,2330,2330,2325,11
20241218,133400,347845655,2330,2330,2330,2330,1
20241218,133300,347843325,2325,2325,2325,2325,0
20241218,133200,347843325,2325,2325,2325,2325,300
20241218,133100,347145825,2325,2325,2325,2325,15
20241218,133000,347110950,2325,2325,2325,2325,213
20241218,132900,346615725,2330,2330,2330,2330,0
20241218,132800,346615725,2330,2330,2330,2330,0
20241218,132700,346615725,2330,2330,2330,2330,0
20241218,132600,346615725,2330,2330,2330,2330,0
20241218,132500,346615725,2330,2330,2330,2330,0
20241218,132400,346615725,2330,2330,2330,2330,1
20241218,132300,346613395,2330,2330,2330,2325,12
20241218,132200,346585485,2330,2330,2330,2330,6
20241218,132100,346571505,2320,2320,2320,2320,0
20241218,132000,346571505,2320,2320,2320,2320,0
20241218,131900,346571505,2320,2320,2320,2320,238
20241218,131800,346019345,2320,2320,2320,2320,150
20241218,131700,345671345,2325,2325,2325,2325,1900
20241218,131600,341253845,2325,2325,2325,2325,0
20241218,131500,341253845,2325,2325,2325,2325,0
20241218,131400,341253845,2325,2325,2325,2325,100
20241218,131300,341021345,2325,2325,2325,2325,0
20241218,131200,341021345,2325,2325,2325,2325,0
20241218,131100,341021345,2325,2325,2325,2325,0
20241218,131000,341021345,2325,2325,2325,2325,0
20241218,130900,341021345,2325,2325,2325,2325,0
20241218,130800,341021345,2325,2325,2325,2325,0
20241218,130700,341021345,2325,2325,2325,2325,0
20241218,130600,341021345,2325,2325,2325,2325,285
20241218,130500,340358720,2325,2325,2325,2325,21
20241218,130400,340309895,2325,2325,2325,2325,431
20241218,130300,339307820,2325,2325,2325,2325,0
20241218,130200,339307820,2325,2325,2325,2325,0
20241218,130100,339307820,2325,2325,2325,2325,1001
20241218,130000,336980495,2320,2320,2320,2320,5
20241218,125900,336968895,2320,2320,2320,2320,0
20241218,125800,336968895,2320,2320,2320,2320,0
20241218,125700,336968895,2320,2320,2320,2320,0
20241218,125600,336968895,2320,2320,2320,2320,2155
20241218,125500,331969295,2325,2325,2325,2325,0
20241218,125400,331969295,2325,2325,2325,2325,0
20241218,125300,331969295,2325,2330,2330,2320,5892
20241218,125200,318291085,2325,2325,2325,2325,0
20241218,125100,318291085,2325,2325,2325,2325,287
20241218,125000,317623810,2325,2325,2325,2325,81
20241218,124900,317435485,2330,2330,2335,2330,1991
20241218,124800,312792710,2330,2320,2330,2320,3050
20241218,124700,305694860,2320,2320,2320,2320,3367
20241218,124600,297883420,2325,2325,2325,2325,1000
20241218,124500,295558420,2325,2325,2325,2325,3
20241218,124400,295551445,2325,2325,2325,2325,0
20241218,124300,295551445,2325,2325,2325,2325,1
20241218,124200,295549120,2325,2325,2325,2325,2
20241218,124100,295544470,2320,2325,2325,2320,102
20241218,124000,295307780,2320,2320,2320,2320,0
20241218,123900,295307780,2320,2325,2325,2320,1241
20241218,123800,292428560,2325,2325,2325,2325,10
20241218,123700,292405310,2330,2330,2330,2330,0
20241218,123600,292405310,2330,2330,2330,2330,0
20241218,123500,292405310,2330,2330,2330,2330,1
20241218,123400,292402980,2325,2325,2325,2325,0
20241218,123300,292402980,2325,2325,2325,2325,1
20241218,123200,292400655,2330,2330,2330,2330,0
20241218,123100,292400655,2330,2330,2330,2330,0
20241218,123000,292400655,2330,2330,2330,2330,1
20241218,122900,292398325,2330,2330,2330,2330,4016
20241218,122800,283041045,2330,2330,2330,2330,20
20241218,122700,282994445,2330,2330,2330,2330,1
20241218,122600,282992115,2330,2330,2330,2330,84
20241218,122500,282796395,2330,2320,2330,2320,158
20241218,122400,282429805,2330,2330,2330,2330,1
20241218,122300,282427475,2330,2330,2330,2330,1
20241218,122200,282425145,2325,2325,2325,2325,0
20241218,122100,282425145,2325,2330,2330,2325,2
20241218,122000,282420490,2330,2330,2330,2330,0
20241218,121900,282420490,2330,2330,2330,2330,0
20241218,121800,282420490,2330,2330,2330,2330,2
20241218,121700,282415830,2330,2330,2330,2330,3
20241218,121600,282408840,2330,2320,2330,2315,165
20241218,121500,282026845,2320,2320,2320,2320,1237
20241218,121400,279157005,2330,2330,2330,2330,2
20241218,121300,279152345,2330,2330,2330,2320,2259
20241218,121200,273911435,2320,2320,2320,2320,80
20241218,121100,273725835,2320,2320,2320,2320,0
20241218,121000,273725835,2320,2320,2320,2320,0
20241218,120900,273725835,2320,2320,2320,2320,0
20241218,120800,273725835,2320,2320,2320,2320,0
20241218,120700,273725835,2320,2320,2320,2320,0
20241218,120600,273725835,2320,2320,2320,2320,0
20241218,120500,273725835,2320,2320,2320,2320,0
20241218,120400,273725835,2320,2320,2320,2320,0
20241218,120300,273725835,2320,2320,2320,2320,0
20241218,120200,273725835,2320,2320,2320,2320,4
20241218,120100,273716555,2320,2325,2330,2320,352
20241218,120000,272899420,2330,2320,2330,2320,124
20241218,115900,272611730,2320,2320,2320,2320,1403
20241218,115800,269356770,2320,2320,2320,2320,0
20241218,115700,269356770,2320,2320,2320,2320,0
20241218,115600,269356770,2320,2330,2330,2320,2051
20241218,115500,264598440,2320,2325,2325,2320,4666
20241218,115400,253768125,2330,2330,2330,2330,98
20241218,115300,253539785,2325,2325,2325,2325,0
20241218,115200,253539785,2325,2325,2325,2325,0
20241218,115100,253539785,2325,2325,2325,2325,537
20241218,115000,252291260,2330,2330,2330,2330,1
20241218,114900,252288930,2330,2330,2330,2330,1
20241218,114800,252286600,2330,2330,2330,2330,0
20241218,114700,252286600,2330,2330,2330,2330,0
20241218,114600,252286600,2330,2330,2330,2330,0
20241218,114500,252286600,2330,2330,2330,2330,0
20241218,114400,252286600,2330,2330,2330,2330,0
20241218,114300,252286600,2330,2330,2330,2330,10
20241218,114200,252263300,2330,2330,2330,2330,43
20241218,114100,252163110,2330,2330,2330,2330,0
20241218,114000,252163110,2330,2330,2330,2330,0
20241218,113900,252163110,2330,2330,2330,2330,0
20241218,113800,252163110,2330,2330,2330,2330,0
20241218,113700,252163110,2330,2330,2330,2330,1
20241218,113600,252160780,2330,2330,2330,2330,596
20241218,113500,250772100,2330,2330,2330,2330,185
20241218,113400,250341050,2330,2330,2330,2330,162
20241218,113300,249963590,2330,2330,2330,2330,231
20241218,113200,249425360,2320,2320,2320,2320,2
20241218,113100,249420720,2330,2330,2330,2330,83
20241218,113000,249227330,2325,2325,2325,2320,2020
20241218,112900,244535830,2320,2320,2320,2320,0
20241218,112800,244535830,2320,2330,2330,2320,2157
20241218,112700,239531460,2330,2330,2330,2330,0
20241218,112600,239531460,2330,2330,2330,2330,1
20241218,112500,239529130,2325,2325,2325,2325,0
20241218,112400,239529130,2325,2325,2330,2325,102
20241218,112300,239291970,2325,2325,2325,2325,0
20241218,112200,239291970,2325,2325,2325,2325,15
20241218,112100,239257095,2330,2325,2330,2325,5512
20241218,112000,226441690,2330,2330,2330,2330,5
20241218,111900,226430040,2330,2330,2330,2330,45
20241218,111800,226325190,2330,2330,2330,2330,0
20241218,111700,226325190,2330,2330,2330,2330,115
20241218,111600,226057240,2325,2330,2330,2325,45
20241218,111500,225952515,2330,2330,2330,2330,2
20241218,111400,225947855,2330,2330,2330,2330,0
20241218,111300,225947855,2330,2330,2330,2330,14
20241218,111200,225915235,2330,2330,2330,2330,1
20241218,111100,225912905,2330,2330,2330,2330,1
20241218,111000,225910575,2330,2330,2330,2330,0
20241218,110900,225910575,2330,2330,2330,2330,0
20241218,110800,225910575,2330,2330,2330,2330,0
20241218,110700,225910575,2330,2330,2330,2330,5709
20241218,110600,212608605,2335,2335,2335,2335,0
20241218,110500,212608605,2335,2330,2335,2330,141
20241218,110400,212279820,2335,2330,2335,2330,517
20241218,110300,211075125,2330,2330,2330,2330,0
20241218,110200,211075125,2330,2330,2330,2330,455
20241218,110100,210014975,2330,2330,2330,2330,0
20241218,110000,210014975,2330,2330,2330,2330,3
20241218,105900,210007985,2335,2335,2335,2335,51
20241218,105800,209888900,2325,2325,2325,2325,0
20241218,105700,209888900,2325,2325,2325,2325,0
20241218,105600,209888900,2325,2325,2325,2325,0
20241218,105500,209888900,2325,2325,2325,2325,0
20241218,105400,209888900,2325,2325,2325,2325,0
20241218,105300,209888900,2325,2330,2330,2325,520
20241218,105200,208677400,2330,2330,2330,2330,0
20241218,105100,208677400,2330,2330,2330,2330,0
20241218,105000,208677400,2330,2340,2340,2330,1010
20241218,104900,206324000,2340,2330,2340,2330,6401
20241218,104800,191409620,2340,2340,2340,2340,0
20241218,104700,191409620,2340,2340,2340,2340,0
20241218,104600,191409620,2340,2335,2340,2335,1037
20241218,104500,188988215,2335,2340,2340,2335,129
20241218,104400,188686950,2335,2335,2335,2335,0
20241218,104300,188686950,2335,2335,2335,2335,0
20241218,104200,188686950,2335,2335,2335,2335,500
20241218,104100,187519450,2335,2335,2335,2335,29
20241218,104000,187451735,2340,2340,2340,2340,98
20241218,103900,187222415,2340,2335,2340,2335,15
20241218,103800,187187320,2340,2340,2340,2340,1
20241218,103700,187184980,2340,2340,2340,2340,116
20241218,103600,186913540,2335,2335,2335,2335,0
20241218,103500,186913540,2335,2335,2335,2335,560
20241218,103400,185605940,2340,2340,2340,2340,0
20241218,103300,185605940,2340,2340,2340,2340,1364
20241218,103200,182414180,2340,2340,2340,2340,431
20241218,103100,181405640,2345,2345,2345,2345,125
20241218,103000,181112515,2340,2340,2340,2340,0
20241218,102900,181112515,2340,2340,2340,2340,0
20241218,102800,181112515,2340,2335,2340,2335,46
20241218,102700,181005055,2335,2335,2335,2335,0
20241218,102600,181005055,2335,2335,2335,2335,0
20241218,102500,181005055,2335,2335,2335,2335,100
20241218,102400,180771555,2335,2335,2335,2335,50
20241218,102300,180654805,2335,2335,2335,2335,0
20241218,102200,180654805,2335,2335,2335,2335,0
20241218,102100,180654805,2335,2335,2335,2335,0
20241218,102000,180654805,2335,2350,2350,2335,111
20241218,101900,180394030,2340,2340,2340,2340,2349
20241218,101800,174897370,2335,2335,2335,2330,2497
20241218,101700,169071335,2340,2340,2340,2340,1
20241218,101600,169068995,2340,2340,2340,2340,1
20241218,101500,169066655,2340,2340,2340,2340,77
20241218,101400,168886475,2335,2335,2335,2335,340
20241218,101300,168092575,2335,2335,2335,2335,1000
20241218,101200,165757575,2335,2335,2335,2335,505
20241218,101100,164578400,2340,2340,2340,2340,47
20241218,101000,164468420,2340,2335,2340,2335,494
20241218,100900,163313440,2335,2335,2335,2335,1240
20241218,100800,160418040,2335,2335,2335,2335,3000
20241218,100700,153413040,2335,2335,2335,2335,1133
20241218,100600,150767485,2335,2335,2335,2335,126
20241218,100500,150473275,2335,2335,2335,2335,594
20241218,100400,149086285,2335,2335,2335,2335,1085
20241218,100300,146552810,2330,2330,2330,2330,970
20241218,100200,144292710,2335,2330,2335,2330,466
20241218,100100,143206350,2330,2330,2330,2330,10000
20241218,100000,119906350,2335,2335,2335,2335,0
20241218,095900,119906350,2335,2335,2335,2335,0
20241218,095800,119906350,2335,2330,2335,2330,300
20241218,095700,119207150,2335,2335,2335,2335,56
20241218,095600,119076390,2330,2330,2330,2330,0
20241218,095500,119076390,2330,2330,2330,2330,0
20241218,095400,119076390,2330,2330,2330,2330,1500
20241218,095300,115581390,2325,2325,2325,2325,149
20241218,095200,115234965,2330,2330,2330,2330,0
20241218,095100,115234965,2330,2325,2330,2325,1530
20241218,095000,111670215,2325,2325,2325,2325,0
20241218,094900,111670215,2325,2325,2325,2325,0
20241218,094800,111670215,2325,2325,2325,2325,6
20241218,094700,111656265,2325,2325,2325,2325,0
20241218,094600,111656265,2325,2325,2325,2325,234
20241218,094500,111112215,2325,2325,2325,2325,10
20241218,094400,111088965,2325,2320,2325,2320,4210
20241218,094300,101321715,2325,2325,2325,2325,4
20241218,094200,101312415,2325,2325,2325,2325,2026
20241218,094100,96601965,2330,2330,2330,2330,61
20241218,094000,96459835,2330,2330,2330,2330,361
20241218,093900,95618705,2330,2330,2330,2330,508
20241218,093800,94435065,2320,2325,2325,2320,949
20241218,093700,92232415,2330,2325,2330,2325,726
20241218,093600,90543335,2325,2320,2325,2320,447
20241218,093500,89504560,2325,2330,2330,2325,3996
20241218,093400,80213145,2330,2325,2340,2325,186
20241218,093300,79780205,2330,2350,2350,2330,1096
20241218,093200,77226425,2350,2335,2350,2330,591
20241218,093100,75847425,2335,2350,2350,2335,985
20241218,093000,73547040,2350,2345,2350,2345,1458
20241218,092900,70125060,2340,2340,2340,2340,1000
20241218,092800,67785060,2340,2340,2340,2340,0
20241218,092700,67785060,2340,2340,2340,2340,2861
20241218,092600,61090320,2340,2340,2340,2340,0
20241218,092500,61090320,2340,2340,2340,2340,0
20241218,092400,61090320,2340,2340,2340,2340,54
20241218,092300,60963960,2340,2340,2340,2340,70
20241218,092200,60800160,2340,2330,2340,2330,553
20241218,092100,59507970,2340,2330,2340,2330,125
20241218,092000,59216470,2330,2335,2335,2330,1600
20241218,091900,55486755,2335,2335,2335,2335,101
20241218,091800,55250920,2335,2345,2345,2335,7337
20241218,091700,38079745,2335,2335,2345,2335,321
20241218,091600,37329010,2340,2340,2340,2340,0
20241218,091500,37329010,2340,2340,2340,2340,100
20241218,091400,37095010,2345,2345,2345,2345,94
20241218,091300,36874580,2340,2335,2340,2335,103
20241218,091200,36633825,2335,2335,2335,2335,0
20241218,091100,36633825,2335,2345,2345,2335,490
20241218,091000,35489165,2340,2340,2340,2340,249
20241218,090900,34906505,2345,2340,2345,2340,64
20241218,090800,34756680,2340,2340,2340,2340,350
20241218,090700,33937680,2340,2340,2345,2340,70
20241218,090600,33773855,2340,2340,2340,2340,50
20241218,090500,33656855,2340,2340,2340,2340,201
20241218,090400,33186515,2350,2340,2355,2340,2396
20241218,090300,27560710,2345,2350,2350,2345,252
20241218,090200,26969765,2350,2335,2355,2335,9851
20241218,090100,3830305,2335,2335,2340,2315,282
20241218,090000,3176085,2330,2345,2345,2330,1356