KissMeData/058860/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,194000,408191390,2745,2745,2745,2745,3014
20241219,193900,408191390,2745,2745,2745,2745,0
20241219,193800,408191390,2745,2745,2745,2745,0
20241219,193700,408191390,2745,2745,2745,2745,0
20241219,193600,408191390,2745,2745,2745,2745,0
20241219,193500,408191390,2745,2745,2745,2745,0
20241219,193400,408191390,2745,2745,2745,2745,0
20241219,193300,408191390,2745,2745,2745,2745,0
20241219,193200,408191390,2745,2745,2745,2745,0
20241219,193100,408191390,2745,2745,2745,2745,0
20241219,193000,408191390,2745,2745,2745,2745,0
20241219,192900,408191390,2745,2745,2745,2745,0
20241219,192800,408191390,2745,2745,2745,2745,0
20241219,192700,408191390,2745,2745,2745,2745,0
20241219,192600,408191390,2745,2745,2745,2745,0
20241219,192500,408191390,2745,2745,2745,2745,0
20241219,192400,408191390,2745,2745,2745,2745,0
20241219,192300,408191390,2745,2745,2745,2745,0
20241219,192200,408191390,2745,2745,2745,2745,0
20241219,192100,408191390,2745,2745,2745,2745,0
20241219,192000,408191390,2745,2745,2745,2745,0
20241219,191900,408191390,2745,2745,2745,2745,0
20241219,191800,408191390,2745,2745,2745,2745,0
20241219,191700,408191390,2745,2745,2745,2745,0
20241219,191600,408191390,2745,2745,2745,2745,0
20241219,191500,408191390,2745,2745,2745,2745,0
20241219,191400,408191390,2745,2745,2745,2745,0
20241219,191300,408191390,2745,2745,2745,2745,0
20241219,191200,408191390,2745,2745,2745,2745,0
20241219,191100,408191390,2745,2745,2745,2745,0
20241219,191000,408191390,2745,2745,2745,2745,3014
20241219,190900,408191390,2745,2745,2745,2745,0
20241219,190800,408191390,2745,2745,2745,2745,0
20241219,190700,408191390,2745,2745,2745,2745,0
20241219,190600,408191390,2745,2745,2745,2745,0
20241219,190500,408191390,2745,2745,2745,2745,0
20241219,190400,408191390,2745,2745,2745,2745,0
20241219,190300,408191390,2745,2745,2745,2745,0
20241219,190200,408191390,2745,2745,2745,2745,0
20241219,190100,408191390,2745,2745,2745,2745,0
20241219,190000,408191390,2745,2745,2745,2745,0
20241219,185900,408191390,2745,2745,2745,2745,0
20241219,185800,408191390,2745,2745,2745,2745,0
20241219,185700,408191390,2745,2745,2745,2745,0
20241219,185600,408191390,2745,2745,2745,2745,0
20241219,185500,408191390,2745,2745,2745,2745,0
20241219,185400,408191390,2745,2745,2745,2745,0
20241219,185300,408191390,2745,2745,2745,2745,0
20241219,185200,408191390,2745,2745,2745,2745,0
20241219,185100,408191390,2745,2745,2745,2745,0
20241219,185000,408191390,2745,2745,2745,2745,0
20241219,184900,408191390,2745,2745,2745,2745,0
20241219,184800,408191390,2745,2745,2745,2745,0
20241219,184700,408191390,2745,2745,2745,2745,0
20241219,184600,408191390,2745,2745,2745,2745,0
20241219,184500,408191390,2745,2745,2745,2745,0
20241219,184400,408191390,2745,2745,2745,2745,0
20241219,184300,408191390,2745,2745,2745,2745,0
20241219,184200,408191390,2745,2745,2745,2745,0
20241219,184100,408191390,2745,2745,2745,2745,0
20241219,184000,408191390,2745,2745,2745,2745,3014
20241219,183900,408191390,2745,2745,2745,2745,0
20241219,183800,408191390,2745,2745,2745,2745,0
20241219,183700,408191390,2745,2745,2745,2745,0
20241219,183600,408191390,2745,2745,2745,2745,0
20241219,183500,408191390,2745,2745,2745,2745,0
20241219,183400,408191390,2745,2745,2745,2745,0
20241219,183300,408191390,2745,2745,2745,2745,0
20241219,183200,408191390,2745,2745,2745,2745,0
20241219,183100,408191390,2745,2745,2745,2745,0
20241219,183000,408191390,2745,2745,2745,2745,0
20241219,182900,408191390,2745,2745,2745,2745,0
20241219,182800,408191390,2745,2745,2745,2745,0
20241219,182700,408191390,2745,2745,2745,2745,0
20241219,182600,408191390,2745,2745,2745,2745,0
20241219,182500,408191390,2745,2745,2745,2745,0
20241219,182400,408191390,2745,2745,2745,2745,0
20241219,182300,408191390,2745,2745,2745,2745,0
20241219,182200,408191390,2745,2745,2745,2745,0
20241219,182100,408191390,2745,2745,2745,2745,0
20241219,182000,408191390,2745,2745,2745,2745,0
20241219,181900,408191390,2745,2745,2745,2745,0
20241219,181800,408191390,2745,2745,2745,2745,0
20241219,181700,408191390,2745,2745,2745,2745,0
20241219,181600,408191390,2745,2745,2745,2745,0
20241219,181500,408191390,2745,2745,2745,2745,0
20241219,181400,408191390,2745,2745,2745,2745,0
20241219,181300,408191390,2745,2745,2745,2745,0
20241219,181200,408191390,2745,2745,2745,2745,0
20241219,181100,408191390,2745,2745,2745,2745,0
20241219,181000,408191390,2745,2745,2745,2745,3014
20241219,180900,408191390,2745,2745,2745,2745,0
20241219,180800,408191390,2745,2745,2745,2745,0
20241219,180700,408191390,2745,2745,2745,2745,0
20241219,180600,408191390,2745,2745,2745,2745,0
20241219,180500,408191390,2745,2745,2745,2745,0
20241219,180400,408191390,2745,2745,2745,2745,0
20241219,180300,408191390,2745,2745,2745,2745,0
20241219,180200,408191390,2745,2745,2745,2745,0
20241219,180100,408191390,2745,2745,2745,2745,0
20241219,180000,408191390,2745,2745,2745,2745,0
20241219,175900,408191390,2745,2745,2745,2745,0
20241219,175800,408191390,2745,2745,2745,2745,0
20241219,175700,408191390,2745,2745,2745,2745,0
20241219,175600,408191390,2745,2745,2745,2745,0
20241219,175500,408191390,2745,2745,2745,2745,0
20241219,175400,408191390,2745,2745,2745,2745,0
20241219,175300,408191390,2745,2745,2745,2745,0
20241219,175200,408191390,2745,2745,2745,2745,0
20241219,175100,408191390,2745,2745,2745,2745,0
20241219,175000,408191390,2745,2745,2745,2745,0
20241219,174900,408191390,2745,2745,2745,2745,0
20241219,174800,408191390,2745,2745,2745,2745,0
20241219,174700,408191390,2745,2745,2745,2745,0
20241219,174600,408191390,2745,2745,2745,2745,0
20241219,174500,408191390,2745,2745,2745,2745,0
20241219,174400,408191390,2745,2745,2745,2745,0
20241219,174300,408191390,2745,2745,2745,2745,0
20241219,174200,408191390,2745,2745,2745,2745,0
20241219,174100,408191390,2745,2745,2745,2745,0
20241219,174000,408191390,2745,2745,2745,2745,3014
20241219,173900,408191390,2745,2745,2745,2745,0
20241219,173800,408191390,2745,2745,2745,2745,0
20241219,173700,408191390,2745,2745,2745,2745,0
20241219,173600,408191390,2745,2745,2745,2745,0
20241219,173500,408191390,2745,2745,2745,2745,0
20241219,173400,408191390,2745,2745,2745,2745,0
20241219,173300,408191390,2745,2745,2745,2745,0
20241219,173200,408191390,2745,2745,2745,2745,0
20241219,173100,408191390,2745,2745,2745,2745,0
20241219,173000,408191390,2745,2745,2745,2745,0
20241219,172900,408191390,2745,2745,2745,2745,0
20241219,172800,408191390,2745,2745,2745,2745,0
20241219,172700,408191390,2745,2745,2745,2745,0
20241219,172600,408191390,2745,2745,2745,2745,0
20241219,172500,408191390,2745,2745,2745,2745,0
20241219,172400,408191390,2745,2745,2745,2745,0
20241219,172300,408191390,2745,2745,2745,2745,0
20241219,172200,408191390,2745,2745,2745,2745,0
20241219,172100,408191390,2745,2745,2745,2745,0
20241219,172000,408191390,2745,2745,2745,2745,0
20241219,171900,408191390,2745,2745,2745,2745,0
20241219,171800,408191390,2745,2745,2745,2745,0
20241219,171700,408191390,2745,2745,2745,2745,0
20241219,171600,408191390,2745,2745,2745,2745,0
20241219,171500,408191390,2745,2745,2745,2745,0
20241219,171400,408191390,2745,2745,2745,2745,0
20241219,171300,408191390,2745,2745,2745,2745,0
20241219,171200,408191390,2745,2745,2745,2745,0
20241219,171100,408191390,2745,2745,2745,2745,0
20241219,171000,408191390,2745,2745,2745,2745,3014
20241219,170900,408191390,2745,2745,2745,2745,0
20241219,170800,408191390,2745,2745,2745,2745,0
20241219,170700,408191390,2745,2745,2745,2745,0
20241219,170600,408191390,2745,2745,2745,2745,0
20241219,170500,408191390,2745,2745,2745,2745,0
20241219,170400,408191390,2745,2745,2745,2745,0
20241219,170300,408191390,2745,2745,2745,2745,0
20241219,170200,408191390,2745,2745,2745,2745,0
20241219,170100,408191390,2745,2745,2745,2745,0
20241219,170000,408191390,2745,2745,2745,2745,0
20241219,165900,408191390,2745,2745,2745,2745,0
20241219,165800,408191390,2745,2745,2745,2745,0
20241219,165700,408191390,2745,2745,2745,2745,0
20241219,165600,408191390,2745,2745,2745,2745,0
20241219,165500,408191390,2745,2745,2745,2745,0
20241219,165400,408191390,2745,2745,2745,2745,0
20241219,165300,408191390,2745,2745,2745,2745,0
20241219,165200,408191390,2745,2745,2745,2745,0
20241219,165100,408191390,2745,2745,2745,2745,0
20241219,165000,408191390,2745,2745,2745,2745,0
20241219,164900,408191390,2745,2745,2745,2745,0
20241219,164800,408191390,2745,2745,2745,2745,0
20241219,164700,408191390,2745,2745,2745,2745,0
20241219,164600,408191390,2745,2745,2745,2745,0
20241219,164500,408191390,2745,2745,2745,2745,0
20241219,164400,408191390,2745,2745,2745,2745,0
20241219,164300,408191390,2745,2745,2745,2745,0
20241219,164200,408191390,2745,2745,2745,2745,0
20241219,164100,408191390,2745,2745,2745,2745,0
20241219,164000,408191390,2745,2745,2745,2745,3014
20241219,163900,408191390,2745,2745,2745,2745,0
20241219,163800,408191390,2745,2745,2745,2745,0
20241219,163700,408191390,2745,2745,2745,2745,0
20241219,163600,408191390,2745,2745,2745,2745,0
20241219,163500,408191390,2745,2745,2745,2745,0
20241219,163400,408191390,2745,2745,2745,2745,0
20241219,163300,408191390,2745,2745,2745,2745,0
20241219,163200,408191390,2745,2745,2745,2745,0
20241219,163100,408191390,2745,2745,2745,2745,0
20241219,163000,408191390,2745,2745,2745,2745,0
20241219,162900,408191390,2745,2745,2745,2745,0
20241219,162800,408191390,2745,2745,2745,2745,0
20241219,162700,408191390,2745,2745,2745,2745,0
20241219,162600,408191390,2745,2745,2745,2745,0
20241219,162500,408191390,2745,2745,2745,2745,0
20241219,162400,408191390,2745,2745,2745,2745,0
20241219,162300,408191390,2745,2745,2745,2745,0
20241219,162200,408191390,2745,2745,2745,2745,0
20241219,162100,408191390,2745,2745,2745,2745,0
20241219,162000,408191390,2745,2745,2745,2745,0
20241219,161900,408191390,2745,2745,2745,2745,0
20241219,161800,408191390,2745,2745,2745,2745,0
20241219,161700,408191390,2745,2745,2745,2745,0
20241219,161600,408191390,2745,2745,2745,2745,0
20241219,161500,408191390,2745,2745,2745,2745,0
20241219,161400,408191390,2745,2745,2745,2745,0
20241219,161300,408191390,2745,2745,2745,2745,0
20241219,161200,408191390,2745,2745,2745,2745,0
20241219,161100,408191390,2745,2745,2745,2745,0
20241219,161000,408191390,2745,2745,2745,2745,3014
20241219,160900,408191390,2745,2745,2745,2745,0
20241219,160800,408191390,2745,2745,2745,2745,0
20241219,160700,408191390,2745,2745,2745,2745,0
20241219,160600,408191390,2745,2745,2745,2745,0
20241219,160500,408191390,2745,2745,2745,2745,0
20241219,160400,408191390,2745,2745,2745,2745,0
20241219,160300,408191390,2745,2745,2745,2745,0
20241219,160200,408191390,2745,2745,2745,2745,0
20241219,160100,408191390,2745,2745,2745,2745,0
20241219,160000,408191390,2745,2745,2745,2745,0
20241219,155900,408191390,2745,2745,2745,2745,0
20241219,155800,408191390,2745,2745,2745,2745,0
20241219,155700,408191390,2745,2745,2745,2745,0
20241219,155600,408191390,2745,2745,2745,2745,0
20241219,155500,408191390,2745,2745,2745,2745,0
20241219,155400,408191390,2745,2745,2745,2745,0
20241219,155300,408191390,2745,2745,2745,2745,0
20241219,155200,408191390,2745,2745,2745,2745,0
20241219,155100,408191390,2745,2745,2745,2745,0
20241219,155000,408191390,2745,2745,2745,2745,0
20241219,154900,408191390,2745,2745,2745,2745,0
20241219,154800,408191390,2745,2745,2745,2745,0
20241219,154700,408191390,2745,2745,2745,2745,0
20241219,154600,408191390,2745,2745,2745,2745,0
20241219,154500,408191390,2745,2745,2745,2745,0
20241219,154400,408191390,2745,2745,2745,2745,0
20241219,154300,408191390,2745,2745,2745,2745,0
20241219,154200,408191390,2745,2745,2745,2745,0
20241219,154100,408191390,2745,2745,2745,2745,0
20241219,154000,408191390,2745,2745,2745,2745,3014
20241219,153900,408191390,2745,2745,2745,2745,0
20241219,153800,408191390,2745,2745,2745,2745,0
20241219,153700,408191390,2745,2745,2745,2745,0
20241219,153600,408191390,2745,2745,2745,2745,0
20241219,153500,408191390,2745,2745,2745,2745,0
20241219,153400,408191390,2745,2745,2745,2745,0
20241219,153300,408191390,2745,2745,2745,2745,0
20241219,153200,408191390,2745,2745,2745,2745,0
20241219,153100,408191390,2745,2745,2745,2745,0
20241219,153000,408191390,2745,2745,2745,2745,3014
20241219,152900,399917960,2750,2750,2750,2750,0
20241219,152800,399917960,2750,2750,2750,2750,0
20241219,152700,399917960,2750,2750,2750,2750,0
20241219,152600,399917960,2750,2750,2750,2750,0
20241219,152500,399917960,2750,2750,2750,2750,0
20241219,152400,399917960,2750,2750,2750,2750,0
20241219,152300,399917960,2750,2750,2750,2750,0
20241219,152200,399917960,2750,2750,2750,2750,0
20241219,152100,399917960,2750,2750,2750,2750,0
20241219,152000,399917960,2750,2750,2750,2750,0
20241219,151900,399917960,2750,2750,2750,2750,42
20241219,151800,399802460,2750,2750,2750,2750,0
20241219,151700,399802460,2750,2750,2750,2750,181
20241219,151600,399304710,2750,2745,2750,2745,361
20241219,151500,398311975,2750,2750,2750,2750,1
20241219,151400,398309225,2745,2745,2745,2745,0
20241219,151300,398309225,2745,2745,2745,2745,545
20241219,151200,396813200,2745,2745,2745,2745,0
20241219,151100,396813200,2745,2745,2745,2745,11
20241219,151000,396783005,2750,2750,2750,2750,0
20241219,150900,396783005,2750,2750,2750,2750,0
20241219,150800,396783005,2750,2750,2750,2750,0
20241219,150700,396783005,2750,2750,2750,2750,57
20241219,150600,396626255,2745,2745,2745,2745,20
20241219,150500,396571355,2745,2745,2745,2745,40
20241219,150400,396461555,2745,2745,2745,2745,40
20241219,150300,396351755,2750,2750,2750,2750,0
20241219,150200,396351755,2750,2750,2750,2750,1
20241219,150100,396349005,2745,2745,2745,2745,0
20241219,150000,396349005,2745,2745,2745,2745,799
20241219,145900,394155750,2740,2740,2740,2740,0
20241219,145800,394155750,2740,2740,2740,2740,35
20241219,145700,394059850,2750,2750,2750,2750,0
20241219,145600,394059850,2750,2750,2750,2740,903
20241219,145500,391585610,2740,2740,2740,2740,0
20241219,145400,391585610,2740,2740,2740,2740,0
20241219,145300,391585610,2740,2740,2740,2740,0
20241219,145200,391585610,2740,2740,2740,2740,0
20241219,145100,391585610,2740,2740,2740,2740,0
20241219,145000,391585610,2740,2740,2740,2740,9
20241219,144900,391560950,2740,2745,2745,2740,1600
20241219,144800,387174275,2745,2750,2750,2745,177
20241219,144700,386688405,2745,2745,2745,2745,0
20241219,144600,386688405,2745,2745,2745,2745,0
20241219,144500,386688405,2745,2750,2750,2745,845
20241219,144400,384368785,2750,2750,2750,2750,6
20241219,144300,384352285,2750,2750,2750,2750,0
20241219,144200,384352285,2750,2750,2750,2750,1
20241219,144100,384349535,2745,2745,2745,2745,1
20241219,144000,384346790,2750,2745,2750,2745,2
20241219,143900,384341295,2750,2750,2750,2750,0
20241219,143800,384341295,2750,2750,2750,2750,0
20241219,143700,384341295,2750,2750,2750,2750,0
20241219,143600,384341295,2750,2750,2750,2750,0
20241219,143500,384341295,2750,2750,2750,2750,0
20241219,143400,384341295,2750,2750,2750,2750,0
20241219,143300,384341295,2750,2750,2750,2750,1
20241219,143200,384338545,2745,2745,2745,2745,0
20241219,143100,384338545,2745,2745,2745,2745,12
20241219,143000,384305605,2740,2740,2740,2740,0
20241219,142900,384305605,2740,2750,2750,2740,11
20241219,142800,384275455,2745,2745,2745,2745,0
20241219,142700,384275455,2745,2750,2750,2745,446
20241219,142600,383050685,2750,2750,2750,2750,0
20241219,142500,383050685,2750,2750,2750,2750,0
20241219,142400,383050685,2750,2750,2750,2750,0
20241219,142300,383050685,2750,2750,2750,2750,0
20241219,142200,383050685,2750,2750,2750,2750,0
20241219,142100,383050685,2750,2750,2750,2750,0
20241219,142000,383050685,2750,2745,2750,2745,314
20241219,141900,382187435,2750,2750,2750,2750,0
20241219,141800,382187435,2750,2750,2750,2750,0
20241219,141700,382187435,2750,2750,2750,2750,10
20241219,141600,382159935,2750,2750,2750,2750,0
20241219,141500,382159935,2750,2750,2750,2750,1
20241219,141400,382157185,2750,2750,2750,2750,6
20241219,141300,382140685,2750,2750,2750,2750,0
20241219,141200,382140685,2750,2750,2750,2750,0
20241219,141100,382140685,2750,2750,2750,2750,0
20241219,141000,382140685,2750,2750,2750,2750,323
20241219,140900,381252435,2750,2750,2750,2750,3
20241219,140800,381244185,2750,2750,2750,2745,409
20241219,140700,380121470,2745,2745,2745,2745,36
20241219,140600,380022650,2750,2750,2750,2750,0
20241219,140500,380022650,2750,2750,2750,2750,0
20241219,140400,380022650,2750,2750,2750,2750,1
20241219,140300,380019900,2745,2750,2750,2745,101
20241219,140200,379742650,2750,2745,2750,2745,765
20241219,140100,377638910,2745,2745,2745,2745,100
20241219,140000,377364410,2750,2750,2750,2750,0
20241219,135900,377364410,2750,2750,2750,2750,5
20241219,135800,377350660,2750,2750,2750,2750,0
20241219,135700,377350660,2750,2750,2750,2750,276
20241219,135600,376591660,2745,2745,2745,2745,0
20241219,135500,376591660,2745,2745,2745,2745,85
20241219,135400,376358335,2745,2745,2745,2745,100
20241219,135300,376083835,2745,2745,2745,2745,1503
20241219,135200,371958100,2750,2750,2750,2750,0
20241219,135100,371958100,2750,2750,2750,2750,1
20241219,135000,371955350,2745,2750,2750,2745,74
20241219,134900,371751880,2750,2745,2750,2745,277
20241219,134800,370991510,2750,2750,2750,2750,0
20241219,134700,370991510,2750,2750,2750,2750,0
20241219,134600,370991510,2750,2750,2750,2750,0
20241219,134500,370991510,2750,2750,2750,2750,0
20241219,134400,370991510,2750,2750,2750,2750,0
20241219,134300,370991510,2750,2750,2750,2750,0
20241219,134200,370991510,2750,2750,2750,2750,252
20241219,134100,370298510,2750,2750,2750,2750,0
20241219,134000,370298510,2750,2750,2750,2750,0
20241219,133900,370298510,2750,2750,2750,2750,0
20241219,133800,370298510,2750,2750,2750,2745,66
20241219,133700,370117285,2750,2750,2750,2750,217
20241219,133600,369520535,2750,2745,2750,2745,3
20241219,133500,369512295,2750,2750,2750,2750,0
20241219,133400,369512295,2750,2750,2750,2750,0
20241219,133300,369512295,2750,2750,2750,2750,8
20241219,133200,369490295,2750,2750,2750,2750,0
20241219,133100,369490295,2750,2750,2750,2750,0
20241219,133000,369490295,2750,2750,2750,2750,139
20241219,132900,369108045,2750,2750,2750,2750,410
20241219,132800,367980545,2755,2755,2755,2755,0
20241219,132700,367980545,2755,2750,2755,2750,314
20241219,132600,367117035,2750,2750,2750,2750,766
20241219,132500,365010535,2750,2750,2750,2750,1538
20241219,132400,360781035,2750,2750,2750,2750,360
20241219,132300,359791035,2745,2750,2750,2745,24
20241219,132200,359725140,2750,2750,2750,2750,2
20241219,132100,359719640,2750,2745,2750,2745,440
20241219,132000,358511835,2745,2745,2745,2745,138
20241219,131900,358133025,2745,2745,2745,2745,20
20241219,131800,358078125,2745,2745,2745,2745,609
20241219,131700,356406420,2745,2745,2745,2745,0
20241219,131600,356406420,2745,2745,2745,2745,0
20241219,131500,356406420,2745,2745,2745,2745,0
20241219,131400,356406420,2745,2745,2745,2745,0
20241219,131300,356406420,2745,2745,2745,2745,323
20241219,131200,355519785,2745,2745,2745,2745,0
20241219,131100,355519785,2745,2745,2745,2745,0
20241219,131000,355519785,2745,2745,2745,2745,0
20241219,130900,355519785,2745,2745,2745,2745,0
20241219,130800,355519785,2745,2745,2745,2745,0
20241219,130700,355519785,2745,2745,2745,2745,0
20241219,130600,355519785,2745,2745,2745,2745,240
20241219,130500,354860985,2745,2745,2745,2745,0
20241219,130400,354860985,2745,2745,2745,2745,0
20241219,130300,354860985,2745,2745,2745,2745,0
20241219,130200,354860985,2745,2740,2745,2740,312
20241219,130100,354005055,2745,2745,2745,2745,0
20241219,130000,354005055,2745,2745,2745,2745,0
20241219,125900,354005055,2745,2745,2745,2745,0
20241219,125800,354005055,2745,2745,2745,2745,0
20241219,125700,354005055,2745,2745,2745,2745,0
20241219,125600,354005055,2745,2745,2745,2745,0
20241219,125500,354005055,2745,2745,2745,2745,0
20241219,125400,354005055,2745,2745,2745,2745,0
20241219,125300,354005055,2745,2745,2745,2745,0
20241219,125200,354005055,2745,2745,2745,2745,0
20241219,125100,354005055,2745,2745,2745,2745,159
20241219,125000,353568600,2745,2745,2745,2745,1
20241219,124900,353565855,2740,2740,2740,2740,0
20241219,124800,353565855,2740,2740,2740,2740,0
20241219,124700,353565855,2740,2740,2740,2740,15
20241219,124600,353524755,2745,2745,2745,2745,0
20241219,124500,353524755,2745,2745,2745,2745,10
20241219,124400,353497305,2745,2745,2745,2745,0
20241219,124300,353497305,2745,2745,2745,2745,5
20241219,124200,353483580,2745,2745,2745,2745,0
20241219,124100,353483580,2745,2745,2745,2745,0
20241219,124000,353483580,2745,2745,2745,2745,0
20241219,123900,353483580,2745,2740,2745,2740,21
20241219,123800,353426035,2745,2745,2745,2745,0
20241219,123700,353426035,2745,2745,2745,2745,0
20241219,123600,353426035,2745,2745,2745,2745,0
20241219,123500,353426035,2745,2745,2745,2745,0
20241219,123400,353426035,2745,2745,2745,2745,0
20241219,123300,353426035,2745,2745,2745,2745,0
20241219,123200,353426035,2745,2745,2745,2745,0
20241219,123100,353426035,2745,2745,2745,2740,90
20241219,123000,353179070,2745,2745,2745,2745,0
20241219,122900,353179070,2745,2745,2745,2745,0
20241219,122800,353179070,2745,2745,2745,2745,72
20241219,122700,352981430,2745,2745,2745,2745,0
20241219,122600,352981430,2745,2745,2745,2745,1
20241219,122500,352978685,2745,2745,2745,2745,0
20241219,122400,352978685,2745,2745,2745,2745,0
20241219,122300,352978685,2745,2745,2745,2745,0
20241219,122200,352978685,2745,2745,2745,2745,0
20241219,122100,352978685,2745,2745,2745,2745,0
20241219,122000,352978685,2745,2745,2745,2745,0
20241219,121900,352978685,2745,2745,2745,2745,0
20241219,121800,352978685,2745,2745,2745,2745,0
20241219,121700,352978685,2745,2745,2745,2745,160
20241219,121600,352539485,2745,2745,2745,2745,0
20241219,121500,352539485,2745,2745,2745,2745,100
20241219,121400,352264985,2745,2745,2745,2745,0
20241219,121300,352264985,2745,2745,2745,2745,1
20241219,121200,352262240,2735,2735,2735,2735,0
20241219,121100,352262240,2735,2735,2735,2735,52
20241219,121000,352120020,2745,2745,2745,2745,0
20241219,120900,352120020,2745,2745,2745,2745,0
20241219,120800,352120020,2745,2745,2745,2745,0
20241219,120700,352120020,2745,2745,2745,2745,1
20241219,120600,352117275,2740,2740,2745,2740,130
20241219,120500,351761070,2740,2740,2740,2740,2379
20241219,120400,345242610,2740,2735,2740,2735,108
20241219,120300,344947225,2735,2735,2735,2735,191
20241219,120200,344424840,2740,2740,2740,2735,10
20241219,120100,344397480,2735,2740,2740,2735,11
20241219,120000,344367345,2740,2740,2740,2740,1
20241219,115900,344364605,2735,2735,2735,2735,15
20241219,115800,344323580,2740,2740,2740,2740,0
20241219,115700,344323580,2740,2740,2740,2740,0
20241219,115600,344323580,2740,2740,2740,2740,50
20241219,115500,344186580,2740,2740,2740,2740,0
20241219,115400,344186580,2740,2740,2740,2740,1
20241219,115300,344183840,2730,2730,2730,2730,150
20241219,115200,343774340,2740,2740,2740,2740,289
20241219,115100,342982480,2740,2740,2740,2740,0
20241219,115000,342982480,2740,2740,2740,2740,1
20241219,114900,342979740,2735,2735,2735,2735,0
20241219,114800,342979740,2735,2735,2735,2735,22
20241219,114700,342919570,2740,2740,2740,2740,1
20241219,114600,342916830,2740,2740,2740,2735,3236
20241219,114500,334066360,2740,2740,2740,2740,1
20241219,114400,334063620,2735,2740,2740,2735,101
20241219,114300,333787380,2740,2735,2740,2735,4148
20241219,114200,322442595,2740,2740,2740,2740,1
20241219,114100,322439855,2740,2740,2740,2740,39
20241219,114000,322332995,2740,2740,2740,2740,10
20241219,113900,322305595,2745,2745,2745,2745,0
20241219,113800,322305595,2745,2745,2745,2745,0
20241219,113700,322305595,2745,2745,2745,2745,0
20241219,113600,322305595,2745,2745,2745,2745,0
20241219,113500,322305595,2745,2735,2745,2735,3
20241219,113400,322297380,2745,2745,2745,2745,0
20241219,113300,322297380,2745,2745,2745,2745,1
20241219,113200,322294635,2735,2735,2735,2735,0
20241219,113100,322294635,2735,2735,2735,2735,2485
20241219,113000,315498160,2745,2745,2745,2745,0
20241219,112900,315498160,2745,2745,2745,2745,986
20241219,112800,312791590,2750,2750,2750,2750,5
20241219,112700,312777840,2750,2750,2750,2750,1
20241219,112600,312775090,2745,2745,2745,2745,0
20241219,112500,312775090,2745,2745,2745,2745,90
20241219,112400,312528040,2750,2745,2750,2745,330
20241219,112300,311622185,2750,2745,2750,2745,23
20241219,112200,311558945,2750,2750,2750,2750,146
20241219,112100,311157445,2750,2750,2750,2750,0
20241219,112000,311157445,2750,2750,2750,2750,30
20241219,111900,311074945,2750,2750,2750,2750,0
20241219,111800,311074945,2750,2750,2750,2750,0
20241219,111700,311074945,2750,2750,2750,2750,0
20241219,111600,311074945,2750,2750,2750,2750,830
20241219,111500,308792445,2750,2750,2750,2750,11
20241219,111400,308762195,2750,2750,2750,2750,0
20241219,111300,308762195,2750,2750,2750,2750,84
20241219,111200,308531195,2750,2750,2750,2750,100
20241219,111100,308256195,2750,2750,2750,2750,1
20241219,111000,308253445,2745,2745,2745,2745,76
20241219,110900,308044825,2750,2750,2750,2750,0
20241219,110800,308044825,2750,2750,2750,2750,0
20241219,110700,308044825,2750,2750,2750,2750,0
20241219,110600,308044825,2750,2750,2750,2750,0
20241219,110500,308044825,2750,2750,2750,2750,0
20241219,110400,308044825,2750,2750,2750,2750,96
20241219,110300,307780825,2750,2750,2750,2750,101
20241219,110200,307503075,2745,2745,2745,2745,0
20241219,110100,307503075,2745,2745,2745,2745,52
20241219,110000,307360335,2745,2745,2745,2745,2
20241219,105900,307354845,2750,2750,2750,2750,0
20241219,105800,307354845,2750,2750,2750,2750,0
20241219,105700,307354845,2750,2750,2750,2750,77
20241219,105600,307143095,2750,2750,2750,2750,165
20241219,105500,306689345,2750,2750,2750,2750,0
20241219,105400,306689345,2750,2750,2750,2750,2
20241219,105300,306683845,2750,2750,2750,2750,201
20241219,105200,306131095,2745,2750,2750,2745,604
20241219,105100,304473110,2745,2745,2745,2745,1648
20241219,105000,299949350,2745,2745,2745,2745,0
20241219,104900,299949350,2745,2745,2745,2745,0
20241219,104800,299949350,2745,2745,2745,2745,1600
20241219,104700,295557350,2745,2745,2745,2745,0
20241219,104600,295557350,2745,2745,2745,2745,95
20241219,104500,295296575,2745,2745,2745,2745,0
20241219,104400,295296575,2745,2745,2745,2745,0
20241219,104300,295296575,2745,2745,2745,2745,10
20241219,104200,295269125,2745,2745,2745,2745,0
20241219,104100,295269125,2745,2745,2745,2745,0
20241219,104000,295269125,2745,2745,2745,2745,80
20241219,103900,295049525,2745,2745,2745,2745,0
20241219,103800,295049525,2745,2745,2745,2745,1
20241219,103700,295046780,2740,2740,2740,2735,373
20241219,103600,294026545,2745,2745,2745,2745,83
20241219,103500,293798710,2745,2740,2745,2740,67
20241219,103400,293615125,2740,2740,2740,2740,14
20241219,103300,293576765,2740,2740,2740,2740,716
20241219,103200,291614925,2735,2740,2740,2735,40
20241219,103100,291505375,2745,2740,2745,2740,30
20241219,103000,291423125,2735,2735,2735,2735,2
20241219,102900,291417655,2745,2745,2745,2745,0
20241219,102800,291417655,2745,2745,2745,2745,50
20241219,102700,291280405,2745,2745,2745,2745,0
20241219,102600,291280405,2745,2745,2745,2745,0
20241219,102500,291280405,2745,2740,2745,2740,1949
20241219,102400,285940140,2740,2740,2740,2740,1095
20241219,102300,282939840,2745,2745,2745,2745,0
20241219,102200,282939840,2745,2745,2745,2745,0
20241219,102100,282939840,2745,2740,2745,2740,62
20241219,102000,282769910,2750,2745,2750,2745,41
20241219,101900,282657355,2745,2745,2745,2745,400
20241219,101800,281559355,2745,2740,2745,2740,55
20241219,101700,281408640,2745,2745,2745,2745,0
20241219,101600,281408640,2745,2745,2745,2740,960
20241219,101500,278775615,2750,2745,2750,2745,522
20241219,101400,277342720,2755,2755,2755,2755,0
20241219,101300,277342720,2755,2755,2755,2755,0
20241219,101200,277342720,2755,2755,2755,2755,1
20241219,101100,277339965,2755,2755,2755,2755,0
20241219,101000,277339965,2755,2755,2755,2755,0
20241219,100900,277339965,2755,2755,2755,2755,0
20241219,100800,277339965,2755,2755,2755,2755,0
20241219,100700,277339965,2755,2755,2755,2755,1
20241219,100600,277337210,2755,2755,2755,2755,19
20241219,100500,277284865,2755,2750,2755,2750,50
20241219,100400,277147355,2750,2750,2750,2750,0
20241219,100300,277147355,2750,2750,2750,2745,320
20241219,100200,276268855,2750,2750,2750,2750,1
20241219,100100,276266105,2755,2755,2755,2755,0
20241219,100000,276266105,2755,2750,2755,2750,4
20241219,095900,276255100,2755,2755,2755,2755,0
20241219,095800,276255100,2755,2755,2755,2755,0
20241219,095700,276255100,2755,2750,2755,2750,3741
20241219,095600,265964640,2755,2750,2755,2750,3566
20241219,095500,256158135,2750,2750,2750,2740,12
20241219,095400,256125145,2730,2745,2750,2730,6612
20241219,095300,238031140,2750,2750,2750,2750,0
20241219,095200,238031140,2750,2745,2750,2745,3568
20241219,095100,228219475,2755,2755,2755,2735,25664
20241219,095000,157935315,2760,2760,2760,2760,1
20241219,094900,157932555,2760,2760,2760,2760,4
20241219,094800,157921515,2760,2760,2760,2760,0
20241219,094700,157921515,2760,2760,2760,2760,1
20241219,094600,157918755,2755,2765,2765,2755,318
20241219,094500,157041545,2760,2760,2760,2760,23
20241219,094400,156978065,2765,2765,2765,2765,2
20241219,094300,156972535,2760,2760,2760,2760,3
20241219,094200,156964255,2765,2765,2765,2765,0
20241219,094100,156964255,2765,2765,2765,2765,0
20241219,094000,156964255,2765,2765,2765,2765,1
20241219,093900,156961490,2765,2765,2765,2765,1
20241219,093800,156958725,2765,2765,2765,2755,116
20241219,093700,156639085,2765,2765,2765,2760,141
20241219,093600,156249670,2765,2765,2765,2765,48
20241219,093500,156116950,2765,2765,2765,2765,22
20241219,093400,156056120,2765,2765,2765,2765,0
20241219,093300,156056120,2765,2765,2765,2765,15
20241219,093200,156014645,2755,2760,2765,2750,127
20241219,093100,155664865,2760,2755,2765,2755,120
20241219,093000,155334190,2765,2755,2765,2755,11
20241219,092900,155303875,2760,2760,2760,2760,15
20241219,092800,155262475,2770,2760,2770,2755,31
20241219,092700,155176955,2760,2760,2760,2760,2001
20241219,092600,149654195,2755,2765,2770,2755,14
20241219,092500,149615515,2760,2755,2760,2755,1833
20241219,092400,144560880,2755,2770,2770,2735,6269
20241219,092300,127371600,2765,2760,2765,2755,868
20241219,092200,124976250,2765,2765,2765,2765,0
20241219,092100,124976250,2765,2765,2765,2765,25
20241219,092000,124907125,2760,2760,2760,2760,99
20241219,091900,124633885,2765,2765,2765,2765,7
20241219,091800,124614530,2765,2765,2765,2765,1010
20241219,091700,121821880,2765,2770,2770,2765,60
20241219,091600,121655880,2765,2770,2770,2765,33
20241219,091500,121564620,2770,2765,2770,2765,47
20241219,091400,121434440,2775,2775,2775,2775,966
20241219,091300,118753790,2775,2775,2775,2770,2310
20241219,091200,112343580,2775,2775,2775,2775,2364
20241219,091100,105783480,2775,2775,2775,2775,215
20241219,091000,105186855,2775,2770,2775,2770,2357
20241219,090900,98646230,2775,2775,2775,2775,1271
20241219,090800,95119205,2775,2775,2775,2775,2562
20241219,090700,88009655,2780,2770,2780,2755,1367
20241219,090600,84216290,2780,2770,2780,2770,2460
20241219,090500,77389605,2780,2750,2780,2750,3691
20241219,090400,67169045,2755,2750,2755,2735,5385
20241219,090300,52367810,2745,2745,2745,2745,441
20241219,090200,51157265,2750,2735,2750,2725,8381
20241219,090100,28217665,2720,2730,2735,2720,7942
20241219,090000,6577800,2730,2740,2745,2730,2401