KissMeData/058860/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,194000,313049005,2740,2740,2740,2740,317
20241216,193900,313049005,2740,2740,2740,2740,0
20241216,193800,313049005,2740,2740,2740,2740,0
20241216,193700,313049005,2740,2740,2740,2740,0
20241216,193600,313049005,2740,2740,2740,2740,0
20241216,193500,313049005,2740,2740,2740,2740,0
20241216,193400,313049005,2740,2740,2740,2740,0
20241216,193300,313049005,2740,2740,2740,2740,0
20241216,193200,313049005,2740,2740,2740,2740,0
20241216,193100,313049005,2740,2740,2740,2740,0
20241216,193000,313049005,2740,2740,2740,2740,0
20241216,192900,313049005,2740,2740,2740,2740,0
20241216,192800,313049005,2740,2740,2740,2740,0
20241216,192700,313049005,2740,2740,2740,2740,0
20241216,192600,313049005,2740,2740,2740,2740,0
20241216,192500,313049005,2740,2740,2740,2740,0
20241216,192400,313049005,2740,2740,2740,2740,0
20241216,192300,313049005,2740,2740,2740,2740,0
20241216,192200,313049005,2740,2740,2740,2740,0
20241216,192100,313049005,2740,2740,2740,2740,0
20241216,192000,313049005,2740,2740,2740,2740,0
20241216,191900,313049005,2740,2740,2740,2740,0
20241216,191800,313049005,2740,2740,2740,2740,0
20241216,191700,313049005,2740,2740,2740,2740,0
20241216,191600,313049005,2740,2740,2740,2740,0
20241216,191500,313049005,2740,2740,2740,2740,0
20241216,191400,313049005,2740,2740,2740,2740,0
20241216,191300,313049005,2740,2740,2740,2740,0
20241216,191200,313049005,2740,2740,2740,2740,0
20241216,191100,313049005,2740,2740,2740,2740,0
20241216,191000,313049005,2740,2740,2740,2740,317
20241216,190900,313049005,2740,2740,2740,2740,0
20241216,190800,313049005,2740,2740,2740,2740,0
20241216,190700,313049005,2740,2740,2740,2740,0
20241216,190600,313049005,2740,2740,2740,2740,0
20241216,190500,313049005,2740,2740,2740,2740,0
20241216,190400,313049005,2740,2740,2740,2740,0
20241216,190300,313049005,2740,2740,2740,2740,0
20241216,190200,313049005,2740,2740,2740,2740,0
20241216,190100,313049005,2740,2740,2740,2740,0
20241216,190000,313049005,2740,2740,2740,2740,0
20241216,185900,313049005,2740,2740,2740,2740,0
20241216,185800,313049005,2740,2740,2740,2740,0
20241216,185700,313049005,2740,2740,2740,2740,0
20241216,185600,313049005,2740,2740,2740,2740,0
20241216,185500,313049005,2740,2740,2740,2740,0
20241216,185400,313049005,2740,2740,2740,2740,0
20241216,185300,313049005,2740,2740,2740,2740,0
20241216,185200,313049005,2740,2740,2740,2740,0
20241216,185100,313049005,2740,2740,2740,2740,0
20241216,185000,313049005,2740,2740,2740,2740,0
20241216,184900,313049005,2740,2740,2740,2740,0
20241216,184800,313049005,2740,2740,2740,2740,0
20241216,184700,313049005,2740,2740,2740,2740,0
20241216,184600,313049005,2740,2740,2740,2740,0
20241216,184500,313049005,2740,2740,2740,2740,0
20241216,184400,313049005,2740,2740,2740,2740,0
20241216,184300,313049005,2740,2740,2740,2740,0
20241216,184200,313049005,2740,2740,2740,2740,0
20241216,184100,313049005,2740,2740,2740,2740,0
20241216,184000,313049005,2740,2740,2740,2740,317
20241216,183900,313049005,2740,2740,2740,2740,0
20241216,183800,313049005,2740,2740,2740,2740,0
20241216,183700,313049005,2740,2740,2740,2740,0
20241216,183600,313049005,2740,2740,2740,2740,0
20241216,183500,313049005,2740,2740,2740,2740,0
20241216,183400,313049005,2740,2740,2740,2740,0
20241216,183300,313049005,2740,2740,2740,2740,0
20241216,183200,313049005,2740,2740,2740,2740,0
20241216,183100,313049005,2740,2740,2740,2740,0
20241216,183000,313049005,2740,2740,2740,2740,0
20241216,182900,313049005,2740,2740,2740,2740,0
20241216,182800,313049005,2740,2740,2740,2740,0
20241216,182700,313049005,2740,2740,2740,2740,0
20241216,182600,313049005,2740,2740,2740,2740,0
20241216,182500,313049005,2740,2740,2740,2740,0
20241216,182400,313049005,2740,2740,2740,2740,0
20241216,182300,313049005,2740,2740,2740,2740,0
20241216,182200,313049005,2740,2740,2740,2740,0
20241216,182100,313049005,2740,2740,2740,2740,0
20241216,182000,313049005,2740,2740,2740,2740,0
20241216,181900,313049005,2740,2740,2740,2740,0
20241216,181800,313049005,2740,2740,2740,2740,0
20241216,181700,313049005,2740,2740,2740,2740,0
20241216,181600,313049005,2740,2740,2740,2740,0
20241216,181500,313049005,2740,2740,2740,2740,0
20241216,181400,313049005,2740,2740,2740,2740,0
20241216,181300,313049005,2740,2740,2740,2740,0
20241216,181200,313049005,2740,2740,2740,2740,0
20241216,181100,313049005,2740,2740,2740,2740,0
20241216,181000,313049005,2740,2740,2740,2740,317
20241216,180900,313049005,2740,2740,2740,2740,0
20241216,180800,313049005,2740,2740,2740,2740,0
20241216,180700,313049005,2740,2740,2740,2740,0
20241216,180600,313049005,2740,2740,2740,2740,0
20241216,180500,313049005,2740,2740,2740,2740,0
20241216,180400,313049005,2740,2740,2740,2740,0
20241216,180300,313049005,2740,2740,2740,2740,0
20241216,180200,313049005,2740,2740,2740,2740,0
20241216,180100,313049005,2740,2740,2740,2740,0
20241216,180000,313049005,2740,2740,2740,2740,0
20241216,175900,313049005,2740,2740,2740,2740,0
20241216,175800,313049005,2740,2740,2740,2740,0
20241216,175700,313049005,2740,2740,2740,2740,0
20241216,175600,313049005,2740,2740,2740,2740,0
20241216,175500,313049005,2740,2740,2740,2740,0
20241216,175400,313049005,2740,2740,2740,2740,0
20241216,175300,313049005,2740,2740,2740,2740,0
20241216,175200,313049005,2740,2740,2740,2740,0
20241216,175100,313049005,2740,2740,2740,2740,0
20241216,175000,313049005,2740,2740,2740,2740,0
20241216,174900,313049005,2740,2740,2740,2740,0
20241216,174800,313049005,2740,2740,2740,2740,0
20241216,174700,313049005,2740,2740,2740,2740,0
20241216,174600,313049005,2740,2740,2740,2740,0
20241216,174500,313049005,2740,2740,2740,2740,0
20241216,174400,313049005,2740,2740,2740,2740,0
20241216,174300,313049005,2740,2740,2740,2740,0
20241216,174200,313049005,2740,2740,2740,2740,0
20241216,174100,313049005,2740,2740,2740,2740,0
20241216,174000,313049005,2740,2740,2740,2740,317
20241216,173900,313049005,2740,2740,2740,2740,0
20241216,173800,313049005,2740,2740,2740,2740,0
20241216,173700,313049005,2740,2740,2740,2740,0
20241216,173600,313049005,2740,2740,2740,2740,0
20241216,173500,313049005,2740,2740,2740,2740,0
20241216,173400,313049005,2740,2740,2740,2740,0
20241216,173300,313049005,2740,2740,2740,2740,0
20241216,173200,313049005,2740,2740,2740,2740,0
20241216,173100,313049005,2740,2740,2740,2740,0
20241216,173000,313049005,2740,2740,2740,2740,0
20241216,172900,313049005,2740,2740,2740,2740,0
20241216,172800,313049005,2740,2740,2740,2740,0
20241216,172700,313049005,2740,2740,2740,2740,0
20241216,172600,313049005,2740,2740,2740,2740,0
20241216,172500,313049005,2740,2740,2740,2740,0
20241216,172400,313049005,2740,2740,2740,2740,0
20241216,172300,313049005,2740,2740,2740,2740,0
20241216,172200,313049005,2740,2740,2740,2740,0
20241216,172100,313049005,2740,2740,2740,2740,0
20241216,172000,313049005,2740,2740,2740,2740,0
20241216,171900,313049005,2740,2740,2740,2740,0
20241216,171800,313049005,2740,2740,2740,2740,0
20241216,171700,313049005,2740,2740,2740,2740,0
20241216,171600,313049005,2740,2740,2740,2740,0
20241216,171500,313049005,2740,2740,2740,2740,0
20241216,171400,313049005,2740,2740,2740,2740,0
20241216,171300,313049005,2740,2740,2740,2740,0
20241216,171200,313049005,2740,2740,2740,2740,0
20241216,171100,313049005,2740,2740,2740,2740,0
20241216,171000,313049005,2740,2740,2740,2740,317
20241216,170900,313049005,2740,2740,2740,2740,0
20241216,170800,313049005,2740,2740,2740,2740,0
20241216,170700,313049005,2740,2740,2740,2740,0
20241216,170600,313049005,2740,2740,2740,2740,0
20241216,170500,313049005,2740,2740,2740,2740,0
20241216,170400,313049005,2740,2740,2740,2740,0
20241216,170300,313049005,2740,2740,2740,2740,0
20241216,170200,313049005,2740,2740,2740,2740,0
20241216,170100,313049005,2740,2740,2740,2740,0
20241216,170000,313049005,2740,2740,2740,2740,0
20241216,165900,313049005,2740,2740,2740,2740,0
20241216,165800,313049005,2740,2740,2740,2740,0
20241216,165700,313049005,2740,2740,2740,2740,0
20241216,165600,313049005,2740,2740,2740,2740,0
20241216,165500,313049005,2740,2740,2740,2740,0
20241216,165400,313049005,2740,2740,2740,2740,0
20241216,165300,313049005,2740,2740,2740,2740,0
20241216,165200,313049005,2740,2740,2740,2740,0
20241216,165100,313049005,2740,2740,2740,2740,0
20241216,165000,313049005,2740,2740,2740,2740,0
20241216,164900,313049005,2740,2740,2740,2740,0
20241216,164800,313049005,2740,2740,2740,2740,0
20241216,164700,313049005,2740,2740,2740,2740,0
20241216,164600,313049005,2740,2740,2740,2740,0
20241216,164500,313049005,2740,2740,2740,2740,0
20241216,164400,313049005,2740,2740,2740,2740,0
20241216,164300,313049005,2740,2740,2740,2740,0
20241216,164200,313049005,2740,2740,2740,2740,0
20241216,164100,313049005,2740,2740,2740,2740,0
20241216,164000,313049005,2740,2740,2740,2740,317
20241216,163900,313049005,2740,2740,2740,2740,0
20241216,163800,313049005,2740,2740,2740,2740,0
20241216,163700,313049005,2740,2740,2740,2740,0
20241216,163600,313049005,2740,2740,2740,2740,0
20241216,163500,313049005,2740,2740,2740,2740,0
20241216,163400,313049005,2740,2740,2740,2740,0
20241216,163300,313049005,2740,2740,2740,2740,0
20241216,163200,313049005,2740,2740,2740,2740,0
20241216,163100,313049005,2740,2740,2740,2740,0
20241216,163000,313049005,2740,2740,2740,2740,0
20241216,162900,313049005,2740,2740,2740,2740,0
20241216,162800,313049005,2740,2740,2740,2740,0
20241216,162700,313049005,2740,2740,2740,2740,0
20241216,162600,313049005,2740,2740,2740,2740,0
20241216,162500,313049005,2740,2740,2740,2740,0
20241216,162400,313049005,2740,2740,2740,2740,0
20241216,162300,313049005,2740,2740,2740,2740,0
20241216,162200,313049005,2740,2740,2740,2740,0
20241216,162100,313049005,2740,2740,2740,2740,0
20241216,162000,313049005,2740,2740,2740,2740,0
20241216,161900,313049005,2740,2740,2740,2740,0
20241216,161800,313049005,2740,2740,2740,2740,0
20241216,161700,313049005,2740,2740,2740,2740,0
20241216,161600,313049005,2740,2740,2740,2740,0
20241216,161500,313049005,2740,2740,2740,2740,0
20241216,161400,313049005,2740,2740,2740,2740,0
20241216,161300,313049005,2740,2740,2740,2740,0
20241216,161200,313049005,2740,2740,2740,2740,0
20241216,161100,313049005,2740,2740,2740,2740,0
20241216,161000,313049005,2740,2740,2740,2740,317
20241216,160900,313049005,2740,2740,2740,2740,0
20241216,160800,313049005,2740,2740,2740,2740,0
20241216,160700,313049005,2740,2740,2740,2740,0
20241216,160600,313049005,2740,2740,2740,2740,0
20241216,160500,313049005,2740,2740,2740,2740,0
20241216,160400,313049005,2740,2740,2740,2740,0
20241216,160300,313049005,2740,2740,2740,2740,0
20241216,160200,313049005,2740,2740,2740,2740,0
20241216,160100,313049005,2740,2740,2740,2740,0
20241216,160000,313049005,2740,2740,2740,2740,0
20241216,155900,313049005,2740,2740,2740,2740,0
20241216,155800,313049005,2740,2740,2740,2740,0
20241216,155700,313049005,2740,2740,2740,2740,0
20241216,155600,313049005,2740,2740,2740,2740,0
20241216,155500,313049005,2740,2740,2740,2740,0
20241216,155400,313049005,2740,2740,2740,2740,0
20241216,155300,313049005,2740,2740,2740,2740,0
20241216,155200,313049005,2740,2740,2740,2740,0
20241216,155100,313049005,2740,2740,2740,2740,0
20241216,155000,313049005,2740,2740,2740,2740,0
20241216,154900,313049005,2740,2740,2740,2740,0
20241216,154800,313049005,2740,2740,2740,2740,0
20241216,154700,313049005,2740,2740,2740,2740,0
20241216,154600,313049005,2740,2740,2740,2740,0
20241216,154500,313049005,2740,2740,2740,2740,0
20241216,154400,313049005,2740,2740,2740,2740,0
20241216,154300,313049005,2740,2740,2740,2740,0
20241216,154200,313049005,2740,2740,2740,2740,0
20241216,154100,313049005,2740,2740,2740,2740,0
20241216,154000,313049005,2740,2740,2740,2740,317
20241216,153900,313049005,2740,2740,2740,2740,0
20241216,153800,313049005,2740,2740,2740,2740,0
20241216,153700,313049005,2740,2740,2740,2740,0
20241216,153600,313049005,2740,2740,2740,2740,0
20241216,153500,313049005,2740,2740,2740,2740,0
20241216,153400,313049005,2740,2740,2740,2740,0
20241216,153300,313049005,2740,2740,2740,2740,0
20241216,153200,313049005,2740,2740,2740,2740,0
20241216,153100,313049005,2740,2740,2740,2740,0
20241216,153000,313049005,2740,2740,2740,2740,317
20241216,152900,312180425,2740,2740,2740,2740,0
20241216,152800,312180425,2740,2740,2740,2740,0
20241216,152700,312180425,2740,2740,2740,2740,0
20241216,152600,312180425,2740,2740,2740,2740,0
20241216,152500,312180425,2740,2740,2740,2740,0
20241216,152400,312180425,2740,2740,2740,2740,0
20241216,152300,312180425,2740,2740,2740,2740,0
20241216,152200,312180425,2740,2740,2740,2740,0
20241216,152100,312180425,2740,2740,2740,2740,0
20241216,152000,312180425,2740,2740,2740,2740,0
20241216,151900,312180425,2740,2735,2740,2735,139
20241216,151800,311800205,2740,2735,2740,2735,111
20241216,151700,311496570,2740,2735,2740,2735,42
20241216,151600,311381680,2740,2740,2740,2740,1
20241216,151500,311378940,2730,2730,2730,2730,0
20241216,151400,311378940,2730,2735,2735,2730,1050
20241216,151300,308512350,2730,2740,2740,2730,114
20241216,151200,308200130,2740,2740,2740,2740,0
20241216,151100,308200130,2740,2740,2740,2740,0
20241216,151000,308200130,2740,2740,2740,2740,0
20241216,150900,308200130,2740,2735,2740,2735,2001
20241216,150800,302727390,2730,2730,2730,2730,0
20241216,150700,302727390,2730,2730,2730,2725,2189
20241216,150600,296756890,2730,2730,2730,2730,4
20241216,150500,296745970,2735,2735,2735,2735,0
20241216,150400,296745970,2735,2735,2735,2735,10
20241216,150300,296718620,2730,2730,2730,2730,0
20241216,150200,296718620,2730,2730,2730,2730,350
20241216,150100,295763120,2735,2735,2735,2735,9
20241216,150000,295738505,2730,2730,2730,2730,0
20241216,145900,295738505,2730,2730,2730,2730,14
20241216,145800,295700285,2735,2735,2735,2735,0
20241216,145700,295700285,2735,2735,2735,2735,0
20241216,145600,295700285,2735,2735,2735,2735,0
20241216,145500,295700285,2735,2735,2735,2735,1
20241216,145400,295697550,2730,2730,2730,2730,0
20241216,145300,295697550,2730,2730,2730,2730,0
20241216,145200,295697550,2730,2730,2730,2730,0
20241216,145100,295697550,2730,2730,2730,2730,0
20241216,145000,295697550,2730,2730,2730,2730,4
20241216,144900,295686630,2735,2730,2735,2730,324
20241216,144800,294802105,2730,2735,2735,2730,302
20241216,144700,293977635,2730,2730,2730,2730,100
20241216,144600,293704635,2735,2735,2735,2735,365
20241216,144500,292706360,2735,2735,2735,2735,0
20241216,144400,292706360,2735,2735,2735,2735,300
20241216,144300,291885860,2735,2735,2735,2735,0
20241216,144200,291885860,2735,2735,2735,2735,90
20241216,144100,291639710,2735,2735,2735,2735,0
20241216,144000,291639710,2735,2735,2735,2735,0
20241216,143900,291639710,2735,2735,2735,2735,0
20241216,143800,291639710,2735,2735,2735,2735,0
20241216,143700,291639710,2735,2735,2735,2735,0
20241216,143600,291639710,2735,2735,2735,2735,365
20241216,143500,290641435,2730,2730,2730,2730,0
20241216,143400,290641435,2730,2730,2730,2730,0
20241216,143300,290641435,2730,2730,2730,2730,18
20241216,143200,290592295,2730,2730,2730,2730,0
20241216,143100,290592295,2730,2730,2730,2730,298
20241216,143000,289778755,2730,2730,2730,2730,0
20241216,142900,289778755,2730,2730,2730,2730,32
20241216,142800,289691395,2735,2735,2735,2735,2584
20241216,142700,282624155,2735,2735,2735,2735,0
20241216,142600,282624155,2735,2735,2735,2735,0
20241216,142500,282624155,2735,2735,2735,2735,900
20241216,142400,280162655,2730,2730,2730,2730,0
20241216,142300,280162655,2730,2730,2730,2730,0
20241216,142200,280162655,2730,2730,2730,2730,264
20241216,142100,279441935,2735,2730,2735,2730,55
20241216,142000,279291760,2735,2735,2735,2735,0
20241216,141900,279291760,2735,2735,2735,2735,0
20241216,141800,279291760,2735,2735,2735,2735,1
20241216,141700,279289025,2735,2735,2735,2735,0
20241216,141600,279289025,2735,2735,2735,2735,0
20241216,141500,279289025,2735,2735,2735,2735,0
20241216,141400,279289025,2735,2735,2735,2735,0
20241216,141300,279289025,2735,2735,2735,2735,400
20241216,141200,278195025,2735,2735,2735,2735,0
20241216,141100,278195025,2735,2735,2735,2735,0
20241216,141000,278195025,2735,2735,2735,2735,0
20241216,140900,278195025,2735,2735,2735,2735,0
20241216,140800,278195025,2735,2735,2735,2735,0
20241216,140700,278195025,2735,2735,2735,2735,0
20241216,140600,278195025,2735,2735,2735,2735,1081
20241216,140500,275238490,2735,2735,2735,2735,49
20241216,140400,275104475,2735,2735,2735,2735,150
20241216,140300,274694225,2735,2735,2735,2735,0
20241216,140200,274694225,2735,2735,2735,2735,0
20241216,140100,274694225,2735,2735,2735,2735,0
20241216,140000,274694225,2735,2735,2735,2735,0
20241216,135900,274694225,2735,2735,2735,2735,0
20241216,135800,274694225,2735,2735,2735,2735,2990
20241216,135700,266516575,2735,2735,2735,2735,0
20241216,135600,266516575,2735,2735,2735,2735,0
20241216,135500,266516575,2735,2735,2735,2735,115
20241216,135400,266202050,2735,2735,2735,2735,35
20241216,135300,266106325,2735,2735,2735,2735,63
20241216,135200,265934020,2735,2735,2735,2735,0
20241216,135100,265934020,2735,2735,2735,2735,0
20241216,135000,265934020,2735,2735,2735,2735,0
20241216,134900,265934020,2735,2735,2735,2735,97
20241216,134800,265668725,2740,2740,2740,2740,11
20241216,134700,265638585,2735,2735,2735,2735,770
20241216,134600,263532635,2735,2735,2735,2735,0
20241216,134500,263532635,2735,2735,2735,2735,11
20241216,134400,263502550,2735,2735,2735,2735,0
20241216,134300,263502550,2735,2735,2735,2735,0
20241216,134200,263502550,2735,2735,2735,2735,700
20241216,134100,261588050,2735,2735,2735,2735,0
20241216,134000,261588050,2735,2735,2735,2735,0
20241216,133900,261588050,2735,2735,2735,2735,0
20241216,133800,261588050,2735,2735,2735,2735,700
20241216,133700,259673550,2735,2735,2735,2735,1
20241216,133600,259670815,2730,2730,2730,2730,0
20241216,133500,259670815,2730,2730,2730,2730,0
20241216,133400,259670815,2730,2730,2730,2730,0
20241216,133300,259670815,2730,2730,2730,2730,100
20241216,133200,259397815,2730,2730,2730,2730,50
20241216,133100,259261315,2725,2725,2725,2725,0
20241216,133000,259261315,2725,2725,2725,2725,0
20241216,132900,259261315,2725,2725,2725,2725,0
20241216,132800,259261315,2725,2725,2725,2725,0
20241216,132700,259261315,2725,2725,2725,2725,0
20241216,132600,259261315,2725,2725,2725,2725,7
20241216,132500,259242240,2735,2735,2735,2735,0
20241216,132400,259242240,2735,2735,2735,2735,0
20241216,132300,259242240,2735,2735,2735,2735,11
20241216,132200,259212155,2725,2730,2730,2725,111
20241216,132100,258909665,2730,2730,2730,2730,0
20241216,132000,258909665,2730,2730,2730,2730,38
20241216,131900,258805925,2730,2730,2730,2730,939
20241216,131800,256242455,2735,2735,2735,2735,0
20241216,131700,256242455,2735,2735,2735,2735,0
20241216,131600,256242455,2735,2730,2735,2730,1561
20241216,131500,251976825,2730,2730,2730,2730,1097
20241216,131400,248982015,2730,2730,2730,2730,53
20241216,131300,248837325,2735,2730,2735,2730,427
20241216,131200,247671320,2730,2730,2730,2730,0
20241216,131100,247671320,2730,2730,2730,2730,153
20241216,131000,247253630,2730,2730,2730,2730,0
20241216,130900,247253630,2730,2730,2730,2730,0
20241216,130800,247253630,2730,2730,2730,2730,0
20241216,130700,247253630,2730,2730,2730,2730,0
20241216,130600,247253630,2730,2730,2730,2730,0
20241216,130500,247253630,2730,2730,2730,2730,500
20241216,130400,245888630,2730,2735,2735,2730,925
20241216,130300,243358780,2735,2735,2735,2735,0
20241216,130200,243358780,2735,2735,2735,2735,2373
20241216,130100,236868625,2735,2735,2735,2735,10
20241216,130000,236841275,2735,2735,2735,2735,20
20241216,125900,236786575,2735,2735,2735,2735,250
20241216,125800,236102825,2735,2735,2735,2735,0
20241216,125700,236102825,2735,2735,2735,2735,0
20241216,125600,236102825,2735,2735,2735,2735,0
20241216,125500,236102825,2735,2735,2735,2735,0
20241216,125400,236102825,2735,2735,2735,2735,0
20241216,125300,236102825,2735,2735,2735,2735,20
20241216,125200,236048125,2735,2735,2735,2735,0
20241216,125100,236048125,2735,2735,2735,2735,0
20241216,125000,236048125,2735,2735,2735,2735,30
20241216,124900,235966075,2735,2735,2735,2735,0
20241216,124800,235966075,2735,2735,2735,2735,35
20241216,124700,235870350,2735,2735,2735,2735,300
20241216,124600,235049850,2735,2735,2735,2735,37
20241216,124500,234948655,2740,2740,2740,2740,1
20241216,124400,234945915,2735,2735,2735,2735,0
20241216,124300,234945915,2735,2735,2735,2735,0
20241216,124200,234945915,2735,2735,2735,2735,0
20241216,124100,234945915,2735,2735,2735,2735,0
20241216,124000,234945915,2735,2730,2735,2730,890
20241216,123900,232511770,2735,2735,2735,2735,0
20241216,123800,232511770,2735,2735,2735,2735,1
20241216,123700,232509035,2730,2730,2730,2730,1731
20241216,123600,227783405,2730,2730,2730,2730,33
20241216,123500,227693315,2735,2735,2735,2735,0
20241216,123400,227693315,2735,2735,2735,2735,610
20241216,123300,226024965,2730,2730,2730,2730,29
20241216,123200,225945795,2740,2740,2740,2740,0
20241216,123100,225945795,2740,2740,2740,2740,0
20241216,123000,225945795,2740,2740,2740,2740,0
20241216,122900,225945795,2740,2740,2740,2740,0
20241216,122800,225945795,2740,2730,2740,2730,1327
20241216,122700,222323075,2730,2730,2730,2730,1
20241216,122600,222320345,2740,2740,2740,2740,0
20241216,122500,222320345,2740,2740,2740,2740,11
20241216,122400,222290205,2735,2735,2735,2735,0
20241216,122300,222290205,2735,2735,2735,2735,1
20241216,122200,222287470,2740,2740,2740,2740,0
20241216,122100,222287470,2740,2740,2740,2740,0
20241216,122000,222287470,2740,2730,2740,2730,11
20241216,121900,222257430,2740,2740,2740,2735,1311
20241216,121800,218671835,2735,2735,2735,2735,1
20241216,121700,218669100,2735,2735,2735,2735,1479
20241216,121600,214624035,2735,2740,2740,2735,1753
20241216,121500,209829200,2735,2735,2735,2735,0
20241216,121400,209829200,2735,2735,2735,2735,1823
20241216,121300,204843295,2735,2735,2735,2735,2
20241216,121200,204837825,2735,2735,2735,2735,1000
20241216,121100,202102825,2735,2735,2735,2735,0
20241216,121000,202102825,2735,2735,2735,2735,4
20241216,120900,202091885,2735,2735,2735,2735,0
20241216,120800,202091885,2735,2735,2735,2735,0
20241216,120700,202091885,2735,2735,2735,2735,0
20241216,120600,202091885,2735,2735,2735,2735,0
20241216,120500,202091885,2735,2735,2735,2735,0
20241216,120400,202091885,2735,2735,2735,2735,10
20241216,120300,202064535,2740,2740,2740,2740,0
20241216,120200,202064535,2740,2735,2740,2735,138
20241216,120100,201687095,2735,2735,2735,2735,156
20241216,120000,201260435,2735,2735,2735,2735,1
20241216,115900,201257700,2740,2740,2740,2735,3272
20241216,115800,192308405,2740,2735,2740,2735,8
20241216,115700,192286520,2740,2740,2740,2740,0
20241216,115600,192286520,2740,2740,2740,2740,0
20241216,115500,192286520,2740,2740,2740,2740,0
20241216,115400,192286520,2740,2740,2740,2740,0
20241216,115300,192286520,2740,2740,2740,2740,0
20241216,115200,192286520,2740,2740,2740,2740,94
20241216,115100,192028960,2735,2735,2735,2735,0
20241216,115000,192028960,2735,2735,2735,2735,1
20241216,114900,192026225,2740,2735,2740,2735,27
20241216,114800,191952375,2740,2740,2740,2740,0
20241216,114700,191952375,2740,2740,2740,2740,0
20241216,114600,191952375,2740,2740,2740,2740,10
20241216,114500,191924975,2740,2735,2740,2735,101
20241216,114400,191648735,2735,2735,2735,2735,150
20241216,114300,191238485,2740,2740,2740,2740,0
20241216,114200,191238485,2740,2740,2740,2740,0
20241216,114100,191238485,2740,2740,2740,2740,0
20241216,114000,191238485,2740,2740,2740,2740,0
20241216,113900,191238485,2740,2740,2740,2740,0
20241216,113800,191238485,2740,2740,2740,2735,537
20241216,113700,189767280,2740,2740,2740,2740,0
20241216,113600,189767280,2740,2740,2740,2740,0
20241216,113500,189767280,2740,2740,2740,2740,0
20241216,113400,189767280,2740,2740,2740,2740,0
20241216,113300,189767280,2740,2740,2740,2740,1
20241216,113200,189764540,2735,2735,2735,2735,2
20241216,113100,189759070,2740,2740,2740,2740,0
20241216,113000,189759070,2740,2740,2740,2740,0
20241216,112900,189759070,2740,2740,2740,2740,0
20241216,112800,189759070,2740,2740,2740,2740,0
20241216,112700,189759070,2740,2740,2740,2740,0
20241216,112600,189759070,2740,2740,2740,2740,0
20241216,112500,189759070,2740,2740,2740,2740,72
20241216,112400,189561790,2735,2735,2735,2735,100
20241216,112300,189288290,2735,2735,2735,2735,148
20241216,112200,188883510,2735,2735,2735,2735,300
20241216,112100,188063010,2740,2740,2740,2740,0
20241216,112000,188063010,2740,2735,2740,2735,102
20241216,111900,187784030,2740,2740,2740,2740,0
20241216,111800,187784030,2740,2740,2740,2740,72
20241216,111700,187586750,2740,2740,2740,2740,0
20241216,111600,187586750,2740,2740,2740,2740,69
20241216,111500,187397690,2740,2735,2740,2735,11
20241216,111400,187367555,2740,2740,2740,2740,0
20241216,111300,187367555,2740,2740,2740,2740,0
20241216,111200,187367555,2740,2740,2740,2740,0
20241216,111100,187367555,2740,2740,2740,2740,72
20241216,111000,187170275,2735,2735,2735,2735,1
20241216,110900,187167540,2740,2740,2740,2740,0
20241216,110800,187167540,2740,2740,2740,2740,280
20241216,110700,186400340,2740,2740,2740,2740,37
20241216,110600,186298960,2745,2745,2745,2745,0
20241216,110500,186298960,2745,2745,2745,2745,0
20241216,110400,186298960,2745,2745,2745,2740,253
20241216,110300,185605510,2745,2745,2745,2745,0
20241216,110200,185605510,2745,2745,2745,2745,0
20241216,110100,185605510,2745,2745,2745,2745,0
20241216,110000,185605510,2745,2745,2745,2745,0
20241216,105900,185605510,2745,2745,2745,2745,120
20241216,105800,185276110,2745,2745,2745,2745,2
20241216,105700,185270620,2745,2745,2745,2745,0
20241216,105600,185270620,2745,2745,2745,2745,0
20241216,105500,185270620,2745,2745,2745,2745,0
20241216,105400,185270620,2745,2740,2745,2740,958
20241216,105300,182645600,2740,2740,2740,2740,0
20241216,105200,182645600,2740,2740,2740,2740,14
20241216,105100,182607240,2740,2740,2740,2740,0
20241216,105000,182607240,2740,2740,2740,2740,0
20241216,104900,182607240,2740,2740,2740,2740,0
20241216,104800,182607240,2740,2740,2740,2740,32
20241216,104700,182519560,2740,2740,2740,2740,0
20241216,104600,182519560,2740,2740,2740,2740,2
20241216,104500,182514080,2735,2740,2740,2735,30
20241216,104400,182431980,2740,2740,2740,2740,6
20241216,104300,182415540,2740,2740,2740,2740,0
20241216,104200,182415540,2740,2740,2740,2740,1193
20241216,104100,179146720,2745,2745,2745,2745,0
20241216,104000,179146720,2745,2745,2745,2745,2
20241216,103900,179141230,2735,2735,2735,2735,100
20241216,103800,178867730,2740,2740,2740,2740,0
20241216,103700,178867730,2740,2740,2740,2740,10
20241216,103600,178840330,2745,2745,2745,2745,0
20241216,103500,178840330,2745,2745,2745,2740,414
20241216,103400,177704300,2740,2740,2740,2740,0
20241216,103300,177704300,2740,2740,2740,2740,184
20241216,103200,177200140,2745,2745,2745,2745,78
20241216,103100,176986030,2745,2745,2745,2745,0
20241216,103000,176986030,2745,2745,2745,2740,32
20241216,102900,176898195,2745,2740,2745,2740,97
20241216,102800,176632410,2740,2745,2745,2740,162
20241216,102700,176187740,2745,2745,2745,2745,2
20241216,102600,176182250,2740,2740,2740,2740,22
20241216,102500,176121970,2740,2740,2740,2740,300
20241216,102400,175299970,2740,2740,2740,2740,252
20241216,102300,174609490,2740,2740,2740,2740,0
20241216,102200,174609490,2740,2740,2740,2740,8
20241216,102100,174587570,2740,2735,2740,2735,4
20241216,102000,174576625,2735,2735,2735,2735,11
20241216,101900,174546540,2745,2745,2745,2745,0
20241216,101800,174546540,2745,2745,2745,2745,0
20241216,101700,174546540,2745,2745,2745,2745,0
20241216,101600,174546540,2745,2745,2745,2745,1
20241216,101500,174543795,2740,2740,2740,2740,53
20241216,101400,174398575,2740,2745,2745,2740,4
20241216,101300,174387600,2745,2745,2745,2745,0
20241216,101200,174387600,2745,2735,2745,2735,7
20241216,101100,174368440,2735,2740,2740,2735,4
20241216,101000,174357485,2745,2740,2745,2740,1002
20241216,100900,171608695,2735,2735,2735,2735,200
20241216,100800,171061695,2735,2740,2740,2735,130
20241216,100700,170705915,2745,2740,2745,2740,491
20241216,100600,169360535,2745,2740,2745,2740,1768
20241216,100500,164516210,2740,2740,2740,2740,0
20241216,100400,164516210,2740,2740,2740,2740,5
20241216,100300,164502510,2740,2740,2740,2740,2
20241216,100200,164497030,2740,2740,2740,2740,48
20241216,100100,164365510,2740,2740,2740,2740,15
20241216,100000,164324410,2740,2735,2740,2735,59
20241216,095900,164162755,2740,2740,2740,2740,0
20241216,095800,164162755,2740,2740,2740,2740,0
20241216,095700,164162755,2740,2740,2740,2740,1754
20241216,095600,159356795,2740,2730,2740,2730,7
20241216,095500,159337675,2740,2740,2740,2740,0
20241216,095400,159337675,2740,2740,2740,2740,0
20241216,095300,159337675,2740,2735,2740,2735,8384
20241216,095200,136407430,2740,2740,2740,2740,574
20241216,095100,134834670,2740,2745,2745,2740,544
20241216,095000,133344105,2740,2740,2740,2740,0
20241216,094900,133344105,2740,2740,2740,2740,53
20241216,094800,133198885,2740,2740,2740,2740,0
20241216,094700,133198885,2740,2740,2740,2740,172
20241216,094600,132727605,2740,2740,2740,2740,1732
20241216,094500,127981925,2740,2740,2740,2740,3111
20241216,094400,119457785,2735,2735,2735,2735,379
20241216,094300,118421220,2735,2735,2735,2735,0
20241216,094200,118421220,2735,2735,2735,2735,1568
20241216,094100,114132740,2735,2735,2735,2735,259
20241216,094000,113424375,2735,2735,2735,2735,1002
20241216,093900,110683905,2735,2735,2735,2735,56
20241216,093800,110530745,2725,2730,2730,2725,123
20241216,093700,110195110,2735,2735,2735,2730,141
20241216,093600,109809625,2730,2735,2735,2730,4
20241216,093500,109798690,2730,2735,2735,2730,23
20241216,093400,109735880,2735,2735,2735,2730,60
20241216,093300,109572045,2735,2735,2735,2735,1011
20241216,093200,106806960,2725,2730,2730,2725,8923
20241216,093100,82485515,2730,2730,2735,2730,60
20241216,093000,82321690,2730,2730,2730,2730,20
20241216,092900,82267090,2735,2730,2735,2730,6
20241216,092800,82250685,2725,2735,2735,2725,72
20241216,092700,82053775,2725,2725,2725,2725,1
20241216,092600,82051050,2725,2725,2725,2725,1
20241216,092500,82048325,2730,2725,2730,2725,572
20241216,092400,80486770,2725,2725,2730,2725,1102
20241216,092300,77478320,2725,2725,2730,2725,543
20241216,092200,75997435,2730,2725,2735,2725,3059
20241216,092100,67642965,2725,2725,2725,2725,1
20241216,092000,67640240,2725,2725,2725,2725,1
20241216,091900,67637515,2725,2725,2725,2725,1
20241216,091800,67634790,2725,2725,2725,2725,1
20241216,091700,67632065,2725,2720,2725,2720,269
20241216,091600,66899145,2725,2720,2725,2720,1610
20241216,091500,62511900,2725,2725,2725,2725,4165
20241216,091400,51162275,2725,2735,2735,2725,34
20241216,091300,51069295,2735,2725,2735,2725,1002
20241216,091200,48328845,2725,2735,2735,2725,2
20241216,091100,48323385,2725,2725,2730,2725,54
20241216,091000,48176045,2725,2730,2730,2725,251
20241216,090900,47490820,2730,2725,2730,2725,4
20241216,090800,47479910,2725,2725,2730,2725,91
20241216,090700,47231535,2725,2725,2725,2725,365
20241216,090600,46236910,2725,2735,2735,2725,1011
20241216,090500,43471835,2730,2730,2735,2720,2367
20241216,090400,36998350,2720,2720,2720,2720,252
20241216,090300,36312910,2735,2725,2735,2720,3442
20241216,090200,26929850,2715,2715,2715,2715,1
20241216,090100,26927135,2735,2730,2735,2730,9076
20241216,090000,2138605,2725,2725,2725,2715,785