KissMeData/039420/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,192400,325387795,2640,2640,2640,2640,876
20241219,192300,325387795,2640,2640,2640,2640,0
20241219,192200,325387795,2640,2640,2640,2640,0
20241219,192100,325387795,2640,2640,2640,2640,0
20241219,192000,325387795,2640,2640,2640,2640,0
20241219,191900,325387795,2640,2640,2640,2640,0
20241219,191800,325387795,2640,2640,2640,2640,0
20241219,191700,325387795,2640,2640,2640,2640,0
20241219,191600,325387795,2640,2640,2640,2640,0
20241219,191500,325387795,2640,2640,2640,2640,0
20241219,191400,325387795,2640,2640,2640,2640,0
20241219,191300,325387795,2640,2640,2640,2640,0
20241219,191200,325387795,2640,2640,2640,2640,0
20241219,191100,325387795,2640,2640,2640,2640,0
20241219,191000,325387795,2640,2640,2640,2640,0
20241219,190900,325387795,2640,2640,2640,2640,0
20241219,190800,325387795,2640,2640,2640,2640,0
20241219,190700,325387795,2640,2640,2640,2640,0
20241219,190600,325387795,2640,2640,2640,2640,0
20241219,190500,325387795,2640,2640,2640,2640,0
20241219,190400,325387795,2640,2640,2640,2640,0
20241219,190300,325387795,2640,2640,2640,2640,0
20241219,190200,325387795,2640,2640,2640,2640,0
20241219,190100,325387795,2640,2640,2640,2640,0
20241219,190000,325387795,2640,2640,2640,2640,0
20241219,185900,325387795,2640,2640,2640,2640,0
20241219,185800,325387795,2640,2640,2640,2640,0
20241219,185700,325387795,2640,2640,2640,2640,0
20241219,185600,325387795,2640,2640,2640,2640,0
20241219,185500,325387795,2640,2640,2640,2640,0
20241219,185400,325387795,2640,2640,2640,2640,876
20241219,185300,325387795,2640,2640,2640,2640,0
20241219,185200,325387795,2640,2640,2640,2640,0
20241219,185100,325387795,2640,2640,2640,2640,0
20241219,185000,325387795,2640,2640,2640,2640,0
20241219,184900,325387795,2640,2640,2640,2640,0
20241219,184800,325387795,2640,2640,2640,2640,0
20241219,184700,325387795,2640,2640,2640,2640,0
20241219,184600,325387795,2640,2640,2640,2640,0
20241219,184500,325387795,2640,2640,2640,2640,0
20241219,184400,325387795,2640,2640,2640,2640,0
20241219,184300,325387795,2640,2640,2640,2640,0
20241219,184200,325387795,2640,2640,2640,2640,0
20241219,184100,325387795,2640,2640,2640,2640,0
20241219,184000,325387795,2640,2640,2640,2640,0
20241219,183900,325387795,2640,2640,2640,2640,0
20241219,183800,325387795,2640,2640,2640,2640,0
20241219,183700,325387795,2640,2640,2640,2640,0
20241219,183600,325387795,2640,2640,2640,2640,0
20241219,183500,325387795,2640,2640,2640,2640,0
20241219,183400,325387795,2640,2640,2640,2640,0
20241219,183300,325387795,2640,2640,2640,2640,0
20241219,183200,325387795,2640,2640,2640,2640,0
20241219,183100,325387795,2640,2640,2640,2640,0
20241219,183000,325387795,2640,2640,2640,2640,0
20241219,182900,325387795,2640,2640,2640,2640,0
20241219,182800,325387795,2640,2640,2640,2640,0
20241219,182700,325387795,2640,2640,2640,2640,0
20241219,182600,325387795,2640,2640,2640,2640,0
20241219,182500,325387795,2640,2640,2640,2640,0
20241219,182400,325387795,2640,2640,2640,2640,876
20241219,182300,325387795,2640,2640,2640,2640,0
20241219,182200,325387795,2640,2640,2640,2640,0
20241219,182100,325387795,2640,2640,2640,2640,0
20241219,182000,325387795,2640,2640,2640,2640,0
20241219,181900,325387795,2640,2640,2640,2640,0
20241219,181800,325387795,2640,2640,2640,2640,0
20241219,181700,325387795,2640,2640,2640,2640,0
20241219,181600,325387795,2640,2640,2640,2640,0
20241219,181500,325387795,2640,2640,2640,2640,0
20241219,181400,325387795,2640,2640,2640,2640,0
20241219,181300,325387795,2640,2640,2640,2640,0
20241219,181200,325387795,2640,2640,2640,2640,0
20241219,181100,325387795,2640,2640,2640,2640,0
20241219,181000,325387795,2640,2640,2640,2640,0
20241219,180900,325387795,2640,2640,2640,2640,0
20241219,180800,325387795,2640,2640,2640,2640,0
20241219,180700,325387795,2640,2640,2640,2640,0
20241219,180600,325387795,2640,2640,2640,2640,0
20241219,180500,325387795,2640,2640,2640,2640,0
20241219,180400,325387795,2640,2640,2640,2640,0
20241219,180300,325387795,2640,2640,2640,2640,0
20241219,180200,325387795,2640,2640,2640,2640,0
20241219,180100,325387795,2640,2640,2640,2640,0
20241219,180000,325387795,2640,2640,2640,2640,0
20241219,175900,325387795,2640,2640,2640,2640,0
20241219,175800,325387795,2640,2640,2640,2640,0
20241219,175700,325387795,2640,2640,2640,2640,0
20241219,175600,325387795,2640,2640,2640,2640,0
20241219,175500,325387795,2640,2640,2640,2640,0
20241219,175400,325387795,2640,2640,2640,2640,876
20241219,175300,325387795,2640,2640,2640,2640,0
20241219,175200,325387795,2640,2640,2640,2640,0
20241219,175100,325387795,2640,2640,2640,2640,0
20241219,175000,325387795,2640,2640,2640,2640,0
20241219,174900,325387795,2640,2640,2640,2640,0
20241219,174800,325387795,2640,2640,2640,2640,0
20241219,174700,325387795,2640,2640,2640,2640,0
20241219,174600,325387795,2640,2640,2640,2640,0
20241219,174500,325387795,2640,2640,2640,2640,0
20241219,174400,325387795,2640,2640,2640,2640,0
20241219,174300,325387795,2640,2640,2640,2640,0
20241219,174200,325387795,2640,2640,2640,2640,0
20241219,174100,325387795,2640,2640,2640,2640,0
20241219,174000,325387795,2640,2640,2640,2640,0
20241219,173900,325387795,2640,2640,2640,2640,0
20241219,173800,325387795,2640,2640,2640,2640,0
20241219,173700,325387795,2640,2640,2640,2640,0
20241219,173600,325387795,2640,2640,2640,2640,0
20241219,173500,325387795,2640,2640,2640,2640,0
20241219,173400,325387795,2640,2640,2640,2640,0
20241219,173300,325387795,2640,2640,2640,2640,0
20241219,173200,325387795,2640,2640,2640,2640,0
20241219,173100,325387795,2640,2640,2640,2640,0
20241219,173000,325387795,2640,2640,2640,2640,0
20241219,172900,325387795,2640,2640,2640,2640,0
20241219,172800,325387795,2640,2640,2640,2640,0
20241219,172700,325387795,2640,2640,2640,2640,0
20241219,172600,325387795,2640,2640,2640,2640,0
20241219,172500,325387795,2640,2640,2640,2640,0
20241219,172400,325387795,2640,2640,2640,2640,876
20241219,172300,325387795,2640,2640,2640,2640,0
20241219,172200,325387795,2640,2640,2640,2640,0
20241219,172100,325387795,2640,2640,2640,2640,0
20241219,172000,325387795,2640,2640,2640,2640,0
20241219,171900,325387795,2640,2640,2640,2640,0
20241219,171800,325387795,2640,2640,2640,2640,0
20241219,171700,325387795,2640,2640,2640,2640,0
20241219,171600,325387795,2640,2640,2640,2640,0
20241219,171500,325387795,2640,2640,2640,2640,0
20241219,171400,325387795,2640,2640,2640,2640,0
20241219,171300,325387795,2640,2640,2640,2640,0
20241219,171200,325387795,2640,2640,2640,2640,0
20241219,171100,325387795,2640,2640,2640,2640,0
20241219,171000,325387795,2640,2640,2640,2640,0
20241219,170900,325387795,2640,2640,2640,2640,0
20241219,170800,325387795,2640,2640,2640,2640,0
20241219,170700,325387795,2640,2640,2640,2640,0
20241219,170600,325387795,2640,2640,2640,2640,0
20241219,170500,325387795,2640,2640,2640,2640,0
20241219,170400,325387795,2640,2640,2640,2640,0
20241219,170300,325387795,2640,2640,2640,2640,0
20241219,170200,325387795,2640,2640,2640,2640,0
20241219,170100,325387795,2640,2640,2640,2640,0
20241219,170000,325387795,2640,2640,2640,2640,0
20241219,165900,325387795,2640,2640,2640,2640,0
20241219,165800,325387795,2640,2640,2640,2640,0
20241219,165700,325387795,2640,2640,2640,2640,0
20241219,165600,325387795,2640,2640,2640,2640,0
20241219,165500,325387795,2640,2640,2640,2640,0
20241219,165400,325387795,2640,2640,2640,2640,876
20241219,165300,325387795,2640,2640,2640,2640,0
20241219,165200,325387795,2640,2640,2640,2640,0
20241219,165100,325387795,2640,2640,2640,2640,0
20241219,165000,325387795,2640,2640,2640,2640,0
20241219,164900,325387795,2640,2640,2640,2640,0
20241219,164800,325387795,2640,2640,2640,2640,0
20241219,164700,325387795,2640,2640,2640,2640,0
20241219,164600,325387795,2640,2640,2640,2640,0
20241219,164500,325387795,2640,2640,2640,2640,0
20241219,164400,325387795,2640,2640,2640,2640,0
20241219,164300,325387795,2640,2640,2640,2640,0
20241219,164200,325387795,2640,2640,2640,2640,0
20241219,164100,325387795,2640,2640,2640,2640,0
20241219,164000,325387795,2640,2640,2640,2640,0
20241219,163900,325387795,2640,2640,2640,2640,0
20241219,163800,325387795,2640,2640,2640,2640,0
20241219,163700,325387795,2640,2640,2640,2640,0
20241219,163600,325387795,2640,2640,2640,2640,0
20241219,163500,325387795,2640,2640,2640,2640,0
20241219,163400,325387795,2640,2640,2640,2640,0
20241219,163300,325387795,2640,2640,2640,2640,0
20241219,163200,325387795,2640,2640,2640,2640,0
20241219,163100,325387795,2640,2640,2640,2640,0
20241219,163000,325387795,2640,2640,2640,2640,0
20241219,162900,325387795,2640,2640,2640,2640,0
20241219,162800,325387795,2640,2640,2640,2640,0
20241219,162700,325387795,2640,2640,2640,2640,0
20241219,162600,325387795,2640,2640,2640,2640,0
20241219,162500,325387795,2640,2640,2640,2640,0
20241219,162400,325387795,2640,2640,2640,2640,876
20241219,162300,325387795,2640,2640,2640,2640,0
20241219,162200,325387795,2640,2640,2640,2640,0
20241219,162100,325387795,2640,2640,2640,2640,0
20241219,162000,325387795,2640,2640,2640,2640,0
20241219,161900,325387795,2640,2640,2640,2640,0
20241219,161800,325387795,2640,2640,2640,2640,0
20241219,161700,325387795,2640,2640,2640,2640,0
20241219,161600,325387795,2640,2640,2640,2640,0
20241219,161500,325387795,2640,2640,2640,2640,0
20241219,161400,325387795,2640,2640,2640,2640,0
20241219,161300,325387795,2640,2640,2640,2640,0
20241219,161200,325387795,2640,2640,2640,2640,0
20241219,161100,325387795,2640,2640,2640,2640,0
20241219,161000,325387795,2640,2640,2640,2640,0
20241219,160900,325387795,2640,2640,2640,2640,0
20241219,160800,325387795,2640,2640,2640,2640,0
20241219,160700,325387795,2640,2640,2640,2640,0
20241219,160600,325387795,2640,2640,2640,2640,0
20241219,160500,325387795,2640,2640,2640,2640,0
20241219,160400,325387795,2640,2640,2640,2640,0
20241219,160300,325387795,2640,2640,2640,2640,0
20241219,160200,325387795,2640,2640,2640,2640,0
20241219,160100,325387795,2640,2640,2640,2640,0
20241219,160000,325387795,2640,2640,2640,2640,0
20241219,155900,325387795,2640,2640,2640,2640,0
20241219,155800,325387795,2640,2640,2640,2640,0
20241219,155700,325387795,2640,2640,2640,2640,0
20241219,155600,325387795,2640,2640,2640,2640,0
20241219,155500,325387795,2640,2640,2640,2640,0
20241219,155400,325387795,2640,2640,2640,2640,876
20241219,155300,325387795,2640,2640,2640,2640,0
20241219,155200,325387795,2640,2640,2640,2640,0
20241219,155100,325387795,2640,2640,2640,2640,0
20241219,155000,325387795,2640,2640,2640,2640,0
20241219,154900,325387795,2640,2640,2640,2640,0
20241219,154800,325387795,2640,2640,2640,2640,0
20241219,154700,325387795,2640,2640,2640,2640,0
20241219,154600,325387795,2640,2640,2640,2640,0
20241219,154500,325387795,2640,2640,2640,2640,0
20241219,154400,325387795,2640,2640,2640,2640,0
20241219,154300,325387795,2640,2640,2640,2640,0
20241219,154200,325387795,2640,2640,2640,2640,0
20241219,154100,325387795,2640,2640,2640,2640,0
20241219,154000,325387795,2640,2640,2640,2640,0
20241219,153900,325387795,2640,2640,2640,2640,0
20241219,153800,325387795,2640,2640,2640,2640,0
20241219,153700,325387795,2640,2640,2640,2640,0
20241219,153600,325387795,2640,2640,2640,2640,0
20241219,153500,325387795,2640,2640,2640,2640,0
20241219,153400,325387795,2640,2640,2640,2640,0
20241219,153300,325387795,2640,2640,2640,2640,0
20241219,153200,325387795,2640,2640,2640,2640,0
20241219,153100,325387795,2640,2640,2640,2640,0
20241219,153000,325387795,2640,2640,2640,2640,876
20241219,152900,323075155,2640,2640,2640,2640,0
20241219,152800,323075155,2640,2640,2640,2640,0
20241219,152700,323075155,2640,2640,2640,2640,0
20241219,152600,323075155,2640,2640,2640,2640,0
20241219,152500,323075155,2640,2640,2640,2640,0
20241219,152400,323075155,2640,2640,2640,2640,0
20241219,152300,323075155,2640,2640,2640,2640,0
20241219,152200,323075155,2640,2640,2640,2640,0
20241219,152100,323075155,2640,2640,2640,2640,0
20241219,152000,323075155,2640,2640,2640,2640,0
20241219,151900,323075155,2640,2640,2640,2640,1
20241219,151800,323072515,2625,2625,2625,2625,3759
20241219,151700,313205140,2625,2625,2625,2625,180
20241219,151600,312732640,2640,2640,2640,2640,10
20241219,151500,312706240,2640,2640,2640,2640,0
20241219,151400,312706240,2640,2640,2640,2640,0
20241219,151300,312706240,2640,2640,2640,2640,0
20241219,151200,312706240,2640,2640,2640,2640,20
20241219,151100,312653440,2640,2630,2640,2630,10
20241219,151000,312627070,2620,2620,2620,2620,0
20241219,150900,312627070,2620,2630,2630,2620,1000
20241219,150800,310006100,2640,2635,2640,2635,11
20241219,150700,309977065,2635,2635,2635,2635,0
20241219,150600,309977065,2635,2635,2635,2635,9
20241219,150500,309953350,2635,2635,2635,2635,96
20241219,150400,309700390,2635,2635,2635,2635,0
20241219,150300,309700390,2635,2635,2635,2635,5
20241219,150200,309687215,2635,2635,2635,2635,20
20241219,150100,309634515,2635,2635,2635,2635,20
20241219,150000,309581815,2640,2640,2640,2640,0
20241219,145900,309581815,2640,2640,2640,2640,0
20241219,145800,309581815,2640,2640,2640,2640,0
20241219,145700,309581815,2640,2640,2640,2640,0
20241219,145600,309581815,2640,2640,2640,2640,0
20241219,145500,309581815,2640,2640,2640,2640,0
20241219,145400,309581815,2640,2640,2640,2640,19
20241219,145300,309531655,2640,2640,2640,2640,0
20241219,145200,309531655,2640,2640,2640,2640,0
20241219,145100,309531655,2640,2640,2640,2640,0
20241219,145000,309531655,2640,2640,2640,2640,0
20241219,144900,309531655,2640,2640,2640,2640,0
20241219,144800,309531655,2640,2640,2640,2640,0
20241219,144700,309531655,2640,2640,2640,2640,0
20241219,144600,309531655,2640,2640,2640,2640,0
20241219,144500,309531655,2640,2640,2640,2640,0
20241219,144400,309531655,2640,2640,2640,2640,10
20241219,144300,309505255,2635,2635,2635,2635,69
20241219,144200,309323440,2635,2635,2635,2635,0
20241219,144100,309323440,2635,2635,2635,2635,0
20241219,144000,309323440,2635,2625,2635,2625,15
20241219,143900,309284025,2630,2630,2630,2630,0
20241219,143800,309284025,2630,2630,2630,2630,0
20241219,143700,309284025,2630,2630,2630,2630,0
20241219,143600,309284025,2630,2630,2630,2630,0
20241219,143500,309284025,2630,2630,2630,2630,10
20241219,143400,309257725,2625,2625,2625,2625,90
20241219,143300,309021475,2625,2625,2625,2625,0
20241219,143200,309021475,2625,2620,2625,2620,11
20241219,143100,308992605,2635,2635,2635,2635,0
20241219,143000,308992605,2635,2630,2635,2630,2
20241219,142900,308987340,2620,2620,2620,2620,0
20241219,142800,308987340,2620,2620,2620,2620,0
20241219,142700,308987340,2620,2620,2620,2620,0
20241219,142600,308987340,2620,2620,2620,2620,0
20241219,142500,308987340,2620,2620,2620,2620,0
20241219,142400,308987340,2620,2620,2620,2620,0
20241219,142300,308987340,2620,2620,2620,2620,0
20241219,142200,308987340,2620,2620,2620,2620,0
20241219,142100,308987340,2620,2620,2620,2620,4
20241219,142000,308976860,2620,2620,2620,2620,0
20241219,141900,308976860,2620,2620,2620,2620,0
20241219,141800,308976860,2620,2620,2620,2620,0
20241219,141700,308976860,2620,2620,2620,2620,0
20241219,141600,308976860,2620,2620,2620,2620,0
20241219,141500,308976860,2620,2620,2620,2620,0
20241219,141400,308976860,2620,2620,2620,2620,0
20241219,141300,308976860,2620,2620,2620,2620,0
20241219,141200,308976860,2620,2620,2620,2620,40
20241219,141100,308872060,2620,2620,2620,2620,0
20241219,141000,308872060,2620,2620,2620,2620,0
20241219,140900,308872060,2620,2620,2620,2620,0
20241219,140800,308872060,2620,2620,2620,2620,0
20241219,140700,308872060,2620,2620,2620,2620,0
20241219,140600,308872060,2620,2620,2620,2620,0
20241219,140500,308872060,2620,2620,2620,2620,0
20241219,140400,308872060,2620,2620,2620,2620,0
20241219,140300,308872060,2620,2620,2620,2620,0
20241219,140200,308872060,2620,2620,2620,2620,0
20241219,140100,308872060,2620,2620,2620,2620,0
20241219,140000,308872060,2620,2620,2620,2620,37
20241219,135900,308775120,2625,2625,2625,2625,0
20241219,135800,308775120,2625,2625,2625,2625,231
20241219,135700,308168745,2620,2620,2620,2620,36
20241219,135600,308074425,2620,2620,2620,2620,0
20241219,135500,308074425,2620,2620,2620,2620,36
20241219,135400,307980105,2620,2620,2620,2620,27
20241219,135300,307909365,2620,2620,2620,2620,37
20241219,135200,307812425,2630,2630,2630,2630,3
20241219,135100,307804535,2620,2620,2620,2620,0
20241219,135000,307804535,2620,2620,2620,2620,37
20241219,134900,307707595,2620,2620,2620,2620,0
20241219,134800,307707595,2620,2620,2620,2620,36
20241219,134700,307613275,2620,2620,2620,2620,0
20241219,134600,307613275,2620,2620,2620,2620,37
20241219,134500,307516335,2620,2620,2620,2620,24
20241219,134400,307453455,2620,2620,2620,2620,0
20241219,134300,307453455,2620,2620,2620,2620,36
20241219,134200,307359135,2620,2620,2620,2620,0
20241219,134100,307359135,2620,2620,2620,2620,37
20241219,134000,307262195,2620,2620,2620,2620,0
20241219,133900,307262195,2620,2620,2620,2620,36
20241219,133800,307167875,2630,2620,2630,2620,18
20241219,133700,307120675,2620,2620,2620,2620,0
20241219,133600,307120675,2620,2620,2620,2620,37
20241219,133500,307023735,2620,2620,2620,2620,0
20241219,133400,307023735,2620,2620,2620,2620,37
20241219,133300,306926795,2615,2615,2615,2615,0
20241219,133200,306926795,2615,2615,2615,2615,36
20241219,133100,306832655,2615,2615,2615,2615,0
20241219,133000,306832655,2615,2615,2615,2615,0
20241219,132900,306832655,2615,2615,2615,2615,37
20241219,132800,306735900,2615,2615,2615,2615,0
20241219,132700,306735900,2615,2615,2615,2615,36
20241219,132600,306641760,2615,2615,2615,2615,0
20241219,132500,306641760,2615,2615,2615,2615,37
20241219,132400,306545005,2615,2615,2615,2615,0
20241219,132300,306545005,2615,2615,2615,2615,0
20241219,132200,306545005,2615,2615,2615,2615,36
20241219,132100,306450865,2620,2620,2620,2620,7
20241219,132000,306432525,2615,2615,2615,2615,37
20241219,131900,306335770,2615,2615,2615,2615,0
20241219,131800,306335770,2615,2615,2620,2615,50
20241219,131700,306205005,2615,2615,2615,2615,0
20241219,131600,306205005,2615,2615,2615,2615,0
20241219,131500,306205005,2615,2615,2615,2615,36
20241219,131400,306110865,2615,2615,2615,2615,0
20241219,131300,306110865,2615,2615,2615,2615,37
20241219,131200,306014110,2620,2620,2620,2620,0
20241219,131100,306014110,2620,2620,2620,2620,23
20241219,131000,305953850,2620,2620,2620,2620,0
20241219,130900,305953850,2620,2620,2620,2620,0
20241219,130800,305953850,2620,2620,2620,2620,37
20241219,130700,305856910,2620,2620,2620,2620,0
20241219,130600,305856910,2620,2620,2620,2620,54
20241219,130500,305715430,2620,2620,2620,2620,6
20241219,130400,305699710,2615,2615,2615,2615,0
20241219,130300,305699710,2615,2615,2615,2615,37
20241219,130200,305602955,2620,2620,2620,2620,0
20241219,130100,305602955,2620,2620,2620,2620,33
20241219,130000,305516495,2620,2620,2620,2620,0
20241219,125900,305516495,2620,2620,2620,2620,36
20241219,125800,305422175,2620,2620,2620,2620,0
20241219,125700,305422175,2620,2620,2620,2620,0
20241219,125600,305422175,2620,2620,2620,2620,37
20241219,125500,305325235,2620,2620,2620,2620,2
20241219,125400,305319995,2615,2615,2615,2615,36
20241219,125300,305225855,2615,2615,2615,2615,0
20241219,125200,305225855,2615,2615,2615,2615,37
20241219,125100,305129100,2610,2610,2610,2610,0
20241219,125000,305129100,2610,2610,2610,2610,0
20241219,124900,305129100,2610,2610,2610,2610,36
20241219,124800,305035140,2610,2610,2610,2610,0
20241219,124700,305035140,2610,2610,2610,2610,37
20241219,124600,304938570,2610,2610,2610,2610,0
20241219,124500,304938570,2610,2610,2610,2610,75
20241219,124400,304742820,2610,2610,2610,2610,0
20241219,124300,304742820,2610,2610,2610,2610,0
20241219,124200,304742820,2610,2610,2610,2610,36
20241219,124100,304648860,2610,2610,2610,2610,0
20241219,124000,304648860,2610,2610,2610,2610,37
20241219,123900,304552290,2610,2610,2610,2610,0
20241219,123800,304552290,2610,2610,2610,2610,36
20241219,123700,304458330,2610,2610,2610,2610,0
20241219,123600,304458330,2610,2610,2610,2610,0
20241219,123500,304458330,2610,2610,2610,2610,37
20241219,123400,304361760,2610,2610,2610,2610,0
20241219,123300,304361760,2610,2610,2610,2610,36
20241219,123200,304267800,2610,2615,2615,2610,378
20241219,123100,303279620,2615,2615,2620,2615,457
20241219,123000,302084465,2615,2615,2615,2615,0
20241219,122900,302084465,2615,2615,2615,2615,0
20241219,122800,302084465,2615,2615,2615,2615,37
20241219,122700,301987710,2625,2620,2625,2620,217
20241219,122600,301418660,2620,2620,2620,2620,36
20241219,122500,301324340,2615,2615,2615,2615,0
20241219,122400,301324340,2615,2615,2615,2615,37
20241219,122300,301227585,2615,2615,2615,2615,9
20241219,122200,301204050,2610,2635,2635,2610,1768
20241219,122100,296551625,2635,2640,2640,2635,322
20241219,122000,295701725,2640,2645,2645,2640,266
20241219,121900,294998760,2645,2645,2645,2645,37
20241219,121800,294900895,2650,2655,2655,2650,116
20241219,121700,294593475,2655,2655,2655,2655,36
20241219,121600,294497895,2660,2660,2660,2660,0
20241219,121500,294497895,2660,2685,2685,2660,2013
20241219,121400,289142380,2685,2655,2685,2655,1037
20241219,121300,286359200,2660,2660,2675,2660,1338
20241219,121200,282785120,2655,2680,2680,2655,1934
20241219,121100,277621365,2680,2680,2680,2680,0
20241219,121000,277621365,2680,2655,2680,2655,1036
20241219,120900,274845835,2660,2675,2680,2660,1622
20241219,120800,270502390,2675,2660,2675,2655,1441
20241219,120700,266668405,2660,2660,2680,2660,3913
20241219,120600,256230215,2660,2660,2670,2635,3353
20241219,120500,247322700,2640,2660,2670,2635,6299
20241219,120400,230569265,2640,2675,2680,2640,6145
20241219,120300,214142790,2670,2645,2670,2635,3153
20241219,120200,205760165,2635,2635,2645,2635,2708
20241219,120100,198605245,2630,2615,2630,2615,141
20241219,120000,198234550,2615,2630,2630,2615,511
20241219,115900,196892180,2630,2630,2635,2630,1593
20241219,115800,192697590,2615,2615,2615,2615,46
20241219,115700,192577300,2615,2635,2635,2615,1250
20241219,115600,189285325,2630,2615,2630,2615,831
20241219,115500,187100485,2615,2615,2615,2615,0
20241219,115400,187100485,2615,2615,2615,2615,9
20241219,115300,187076950,2615,2615,2615,2615,36
20241219,115200,186982810,2615,2630,2640,2615,3133
20241219,115100,178733700,2630,2630,2635,2615,2417
20241219,115000,172374765,2615,2635,2635,2615,3467
20241219,114900,163253560,2615,2635,2635,2610,1587
20241219,114800,159077835,2635,2615,2635,2615,1747
20241219,114700,154481075,2625,2615,2625,2615,2002
20241219,114600,149231255,2610,2610,2610,2610,39
20241219,114500,149129465,2610,2600,2610,2600,1777
20241219,114400,144496625,2605,2605,2605,2605,1000
20241219,114300,141891625,2600,2600,2600,2600,0
20241219,114200,141891625,2600,2605,2605,2585,1048
20241219,114100,139162380,2580,2580,2580,2580,0
20241219,114000,139162380,2580,2580,2580,2580,0
20241219,113900,139162380,2580,2600,2600,2580,49
20241219,113800,139035720,2580,2580,2580,2580,0
20241219,113700,139035720,2580,2580,2580,2580,36
20241219,113600,138942840,2600,2600,2600,2600,12
20241219,113500,138911640,2580,2580,2580,2580,37
20241219,113400,138816180,2600,2600,2600,2600,0
20241219,113300,138816180,2600,2600,2600,2600,12
20241219,113200,138784980,2580,2580,2580,2580,36
20241219,113100,138692100,2600,2600,2600,2600,0
20241219,113000,138692100,2600,2580,2600,2580,49
20241219,112900,138565440,2600,2595,2600,2595,1000
20241219,112800,135965785,2580,2580,2580,2580,36
20241219,112700,135872905,2595,2580,2595,2580,394
20241219,112600,134856205,2575,2575,2575,2575,0
20241219,112500,134856205,2575,2575,2575,2575,37
20241219,112400,134760930,2580,2580,2580,2580,12
20241219,112300,134729970,2575,2575,2575,2575,37
20241219,112200,134634695,2580,2580,2580,2580,12
20241219,112100,134603735,2575,2575,2575,2575,36
20241219,112000,134511035,2580,2580,2580,2580,0
20241219,111900,134511035,2580,2580,2580,2580,12
20241219,111800,134480075,2575,2575,2575,2575,37
20241219,111700,134384800,2575,2575,2575,2575,0
20241219,111600,134384800,2575,2580,2580,2575,48
20241219,111500,134261140,2575,2575,2575,2575,0
20241219,111400,134261140,2575,2575,2575,2575,37
20241219,111300,134165865,2580,2580,2580,2580,13
20241219,111200,134132325,2575,2575,2575,2575,0
20241219,111100,134132325,2575,2575,2575,2575,2060
20241219,111000,128827825,2580,2580,2580,2580,12
20241219,110900,128796865,2575,2575,2575,2575,37
20241219,110800,128701590,2580,2580,2580,2580,0
20241219,110700,128701590,2580,2575,2580,2575,49
20241219,110600,128575355,2575,2575,2575,2575,0
20241219,110500,128575355,2575,2575,2575,2575,0
20241219,110400,128575355,2575,2580,2580,2575,48
20241219,110300,128451695,2575,2575,2575,2575,0
20241219,110200,128451695,2575,2575,2575,2575,37
20241219,110100,128356420,2580,2580,2580,2580,12
20241219,110000,128325460,2575,2575,2575,2575,36
20241219,105900,128232760,2580,2580,2580,2580,0
20241219,105800,128232760,2580,2580,2580,2580,12
20241219,105700,128201800,2575,2575,2575,2575,37
20241219,105600,128106525,2575,2575,2575,2575,0
20241219,105500,128106525,2575,2575,2575,2575,36
20241219,105400,128013825,2580,2580,2580,2580,0
20241219,105300,128013825,2580,2580,2580,2575,137
20241219,105200,127660550,2575,2575,2575,2575,0
20241219,105100,127660550,2575,2575,2575,2575,0
20241219,105000,127660550,2575,2580,2580,2575,203
20241219,104900,127136995,2575,2575,2575,2575,0
20241219,104800,127136995,2575,2580,2580,2575,37
20241219,104700,127041715,2575,2575,2575,2575,0
20241219,104600,127041715,2575,2575,2575,2575,37
20241219,104500,126946440,2580,2580,2580,2580,33
20241219,104400,126861300,2580,2580,2580,2580,114
20241219,104300,126567180,2575,2575,2575,2575,36
20241219,104200,126474480,2575,2575,2575,2575,0
20241219,104100,126474480,2575,2580,2580,2575,2462
20241219,104000,120122705,2585,2585,2585,2585,0
20241219,103900,120122705,2585,2585,2585,2585,36
20241219,103800,120029645,2585,2585,2585,2585,0
20241219,103700,120029645,2585,2585,2585,2585,0
20241219,103600,120029645,2585,2585,2585,2585,37
20241219,103500,119934000,2585,2585,2585,2585,0
20241219,103400,119934000,2585,2585,2585,2585,37
20241219,103300,119838355,2585,2585,2585,2585,0
20241219,103200,119838355,2585,2585,2585,2585,36
20241219,103100,119745295,2580,2580,2580,2580,0
20241219,103000,119745295,2580,2580,2580,2580,0
20241219,102900,119745295,2580,2580,2580,2580,37
20241219,102800,119649835,2600,2600,2600,2600,1
20241219,102700,119647235,2580,2580,2580,2580,37
20241219,102600,119551775,2580,2580,2580,2580,0
20241219,102500,119551775,2580,2580,2580,2580,37
20241219,102400,119456315,2590,2590,2590,2590,0
20241219,102300,119456315,2590,2590,2590,2590,1074
20241219,102200,116674655,2575,2580,2580,2575,124
20241219,102100,116354920,2580,2580,2580,2580,26
20241219,102000,116287840,2590,2590,2590,2590,0
20241219,101900,116287840,2590,2600,2600,2575,39879
20241219,101800,12973235,2605,2605,2605,2605,3
20241219,101700,12965420,2600,2600,2600,2600,0
20241219,101600,12965420,2600,2600,2600,2600,37
20241219,101500,12869220,2600,2600,2600,2600,0
20241219,101400,12869220,2600,2600,2600,2600,0
20241219,101300,12869220,2600,2600,2600,2600,7
20241219,101200,12851020,2600,2600,2600,2600,59
20241219,101100,12697620,2605,2600,2605,2600,41
20241219,101000,12591000,2605,2605,2605,2605,2
20241219,100900,12585790,2600,2605,2605,2600,149
20241219,100800,12197725,2600,2600,2600,2600,37
20241219,100700,12101525,2605,2605,2605,2605,0
20241219,100600,12101525,2605,2605,2605,2605,0
20241219,100500,12101525,2605,2605,2605,2605,9
20241219,100400,12078080,2605,2605,2605,2605,0
20241219,100300,12078080,2605,2605,2605,2605,0
20241219,100200,12078080,2605,2605,2605,2605,49
20241219,100100,11950435,2610,2610,2610,2610,0
20241219,100000,11950435,2610,2610,2610,2610,0
20241219,095900,11950435,2610,2610,2610,2610,2
20241219,095800,11945215,2620,2620,2620,2620,0
20241219,095700,11945215,2620,2620,2620,2620,0
20241219,095600,11945215,2620,2620,2620,2620,0
20241219,095500,11945215,2620,2620,2620,2620,0
20241219,095400,11945215,2620,2620,2620,2620,0
20241219,095300,11945215,2620,2620,2620,2620,0
20241219,095200,11945215,2620,2620,2620,2620,0
20241219,095100,11945215,2620,2620,2620,2620,0
20241219,095000,11945215,2620,2620,2620,2620,5
20241219,094900,11932115,2620,2620,2620,2620,0
20241219,094800,11932115,2620,2620,2620,2620,0
20241219,094700,11932115,2620,2620,2620,2620,0
20241219,094600,11932115,2620,2620,2620,2620,0
20241219,094500,11932115,2620,2620,2620,2620,0
20241219,094400,11932115,2620,2620,2620,2620,0
20241219,094300,11932115,2620,2620,2620,2620,1
20241219,094200,11929495,2620,2620,2620,2620,0
20241219,094100,11929495,2620,2620,2620,2620,2
20241219,094000,11924255,2605,2605,2605,2605,0
20241219,093900,11924255,2605,2605,2605,2605,45
20241219,093800,11807030,2610,2610,2610,2610,0
20241219,093700,11807030,2610,2610,2610,2610,29
20241219,093600,11731340,2610,2610,2610,2610,71
20241219,093500,11546030,2600,2600,2600,2600,0
20241219,093400,11546030,2600,2600,2600,2600,0
20241219,093300,11546030,2600,2600,2600,2600,0
20241219,093200,11546030,2600,2600,2600,2600,0
20241219,093100,11546030,2600,2600,2600,2600,0
20241219,093000,11546030,2600,2600,2600,2600,0
20241219,092900,11546030,2600,2600,2600,2600,0
20241219,092800,11546030,2600,2600,2600,2600,0
20241219,092700,11546030,2600,2600,2600,2600,0
20241219,092600,11546030,2600,2600,2600,2600,0
20241219,092500,11546030,2600,2600,2600,2600,0
20241219,092400,11546030,2600,2600,2600,2600,0
20241219,092300,11546030,2600,2600,2600,2600,0
20241219,092200,11546030,2600,2600,2600,2600,0
20241219,092100,11546030,2600,2600,2600,2600,0
20241219,092000,11546030,2600,2600,2600,2600,0
20241219,091900,11546030,2600,2600,2600,2600,4
20241219,091800,11535630,2600,2600,2600,2600,10
20241219,091700,11509630,2600,2600,2600,2600,0
20241219,091600,11509630,2600,2600,2600,2600,0
20241219,091500,11509630,2600,2600,2600,2600,0
20241219,091400,11509630,2600,2600,2600,2600,114
20241219,091300,11213230,2595,2600,2600,2595,656
20241219,091200,9508010,2605,2605,2605,2605,0
20241219,091100,9508010,2605,2605,2605,2605,0
20241219,091000,9508010,2605,2610,2610,2605,762
20241219,090900,7520075,2615,2615,2615,2615,0
20241219,090800,7520075,2615,2615,2615,2615,0
20241219,090700,7520075,2615,2630,2630,2615,355
20241219,090600,6591645,2630,2630,2630,2630,1993
20241219,090500,1350055,2630,2630,2630,2630,0
20241219,090400,1350055,2630,2630,2630,2630,0
20241219,090300,1350055,2630,2630,2630,2630,0
20241219,090200,1350055,2630,2630,2630,2630,0
20241219,090100,1350055,2630,2630,2630,2630,1
20241219,090000,1347425,2615,2630,2630,2615,513