KissMeData/082850/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,195700,2206736130,2780,2780,2780,2780,9740
20241219,195600,2206736130,2780,2780,2780,2780,0
20241219,195500,2206736130,2780,2780,2780,2780,0
20241219,195400,2206736130,2780,2780,2780,2780,0
20241219,195300,2206736130,2780,2780,2780,2780,0
20241219,195200,2206736130,2780,2780,2780,2780,0
20241219,195100,2206736130,2780,2780,2780,2780,0
20241219,195000,2206736130,2780,2780,2780,2780,0
20241219,194900,2206736130,2780,2780,2780,2780,0
20241219,194800,2206736130,2780,2780,2780,2780,0
20241219,194700,2206736130,2780,2780,2780,2780,0
20241219,194600,2206736130,2780,2780,2780,2780,0
20241219,194500,2206736130,2780,2780,2780,2780,0
20241219,194400,2206736130,2780,2780,2780,2780,0
20241219,194300,2206736130,2780,2780,2780,2780,0
20241219,194200,2206736130,2780,2780,2780,2780,0
20241219,194100,2206736130,2780,2780,2780,2780,0
20241219,194000,2206736130,2780,2780,2780,2780,0
20241219,193900,2206736130,2780,2780,2780,2780,0
20241219,193800,2206736130,2780,2780,2780,2780,0
20241219,193700,2206736130,2780,2780,2780,2780,0
20241219,193600,2206736130,2780,2780,2780,2780,0
20241219,193500,2206736130,2780,2780,2780,2780,0
20241219,193400,2206736130,2780,2780,2780,2780,0
20241219,193300,2206736130,2780,2780,2780,2780,0
20241219,193200,2206736130,2780,2780,2780,2780,0
20241219,193100,2206736130,2780,2780,2780,2780,0
20241219,193000,2206736130,2780,2780,2780,2780,0
20241219,192900,2206736130,2780,2780,2780,2780,0
20241219,192800,2206736130,2780,2780,2780,2780,0
20241219,192700,2206736130,2780,2780,2780,2780,9740
20241219,192600,2206736130,2780,2780,2780,2780,0
20241219,192500,2206736130,2780,2780,2780,2780,0
20241219,192400,2206736130,2780,2780,2780,2780,0
20241219,192300,2206736130,2780,2780,2780,2780,0
20241219,192200,2206736130,2780,2780,2780,2780,0
20241219,192100,2206736130,2780,2780,2780,2780,0
20241219,192000,2206736130,2780,2780,2780,2780,0
20241219,191900,2206736130,2780,2780,2780,2780,0
20241219,191800,2206736130,2780,2780,2780,2780,0
20241219,191700,2206736130,2780,2780,2780,2780,0
20241219,191600,2206736130,2780,2780,2780,2780,0
20241219,191500,2206736130,2780,2780,2780,2780,0
20241219,191400,2206736130,2780,2780,2780,2780,0
20241219,191300,2206736130,2780,2780,2780,2780,0
20241219,191200,2206736130,2780,2780,2780,2780,0
20241219,191100,2206736130,2780,2780,2780,2780,0
20241219,191000,2206736130,2780,2780,2780,2780,0
20241219,190900,2206736130,2780,2780,2780,2780,0
20241219,190800,2206736130,2780,2780,2780,2780,0
20241219,190700,2206736130,2780,2780,2780,2780,0
20241219,190600,2206736130,2780,2780,2780,2780,0
20241219,190500,2206736130,2780,2780,2780,2780,0
20241219,190400,2206736130,2780,2780,2780,2780,0
20241219,190300,2206736130,2780,2780,2780,2780,0
20241219,190200,2206736130,2780,2780,2780,2780,0
20241219,190100,2206736130,2780,2780,2780,2780,0
20241219,190000,2206736130,2780,2780,2780,2780,0
20241219,185900,2206736130,2780,2780,2780,2780,0
20241219,185800,2206736130,2780,2780,2780,2780,0
20241219,185700,2206736130,2780,2780,2780,2780,9740
20241219,185600,2206736130,2780,2780,2780,2780,0
20241219,185500,2206736130,2780,2780,2780,2780,0
20241219,185400,2206736130,2780,2780,2780,2780,0
20241219,185300,2206736130,2780,2780,2780,2780,0
20241219,185200,2206736130,2780,2780,2780,2780,0
20241219,185100,2206736130,2780,2780,2780,2780,0
20241219,185000,2206736130,2780,2780,2780,2780,0
20241219,184900,2206736130,2780,2780,2780,2780,0
20241219,184800,2206736130,2780,2780,2780,2780,0
20241219,184700,2206736130,2780,2780,2780,2780,0
20241219,184600,2206736130,2780,2780,2780,2780,0
20241219,184500,2206736130,2780,2780,2780,2780,0
20241219,184400,2206736130,2780,2780,2780,2780,0
20241219,184300,2206736130,2780,2780,2780,2780,0
20241219,184200,2206736130,2780,2780,2780,2780,0
20241219,184100,2206736130,2780,2780,2780,2780,0
20241219,184000,2206736130,2780,2780,2780,2780,0
20241219,183900,2206736130,2780,2780,2780,2780,0
20241219,183800,2206736130,2780,2780,2780,2780,0
20241219,183700,2206736130,2780,2780,2780,2780,0
20241219,183600,2206736130,2780,2780,2780,2780,0
20241219,183500,2206736130,2780,2780,2780,2780,0
20241219,183400,2206736130,2780,2780,2780,2780,0
20241219,183300,2206736130,2780,2780,2780,2780,0
20241219,183200,2206736130,2780,2780,2780,2780,0
20241219,183100,2206736130,2780,2780,2780,2780,0
20241219,183000,2206736130,2780,2780,2780,2780,0
20241219,182900,2206736130,2780,2780,2780,2780,0
20241219,182800,2206736130,2780,2780,2780,2780,0
20241219,182700,2206736130,2780,2780,2780,2780,9740
20241219,182600,2206736130,2780,2780,2780,2780,0
20241219,182500,2206736130,2780,2780,2780,2780,0
20241219,182400,2206736130,2780,2780,2780,2780,0
20241219,182300,2206736130,2780,2780,2780,2780,0
20241219,182200,2206736130,2780,2780,2780,2780,0
20241219,182100,2206736130,2780,2780,2780,2780,0
20241219,182000,2206736130,2780,2780,2780,2780,0
20241219,181900,2206736130,2780,2780,2780,2780,0
20241219,181800,2206736130,2780,2780,2780,2780,0
20241219,181700,2206736130,2780,2780,2780,2780,0
20241219,181600,2206736130,2780,2780,2780,2780,0
20241219,181500,2206736130,2780,2780,2780,2780,0
20241219,181400,2206736130,2780,2780,2780,2780,0
20241219,181300,2206736130,2780,2780,2780,2780,0
20241219,181200,2206736130,2780,2780,2780,2780,0
20241219,181100,2206736130,2780,2780,2780,2780,0
20241219,181000,2206736130,2780,2780,2780,2780,0
20241219,180900,2206736130,2780,2780,2780,2780,0
20241219,180800,2206736130,2780,2780,2780,2780,0
20241219,180700,2206736130,2780,2780,2780,2780,0
20241219,180600,2206736130,2780,2780,2780,2780,0
20241219,180500,2206736130,2780,2780,2780,2780,0
20241219,180400,2206736130,2780,2780,2780,2780,0
20241219,180300,2206736130,2780,2780,2780,2780,0
20241219,180200,2206736130,2780,2780,2780,2780,0
20241219,180100,2206736130,2780,2780,2780,2780,0
20241219,180000,2206736130,2780,2780,2780,2780,0
20241219,175900,2206736130,2780,2780,2780,2780,0
20241219,175800,2206736130,2780,2780,2780,2780,0
20241219,175700,2206736130,2780,2780,2780,2780,9740
20241219,175600,2206736130,2780,2780,2780,2780,0
20241219,175500,2206736130,2780,2780,2780,2780,0
20241219,175400,2206736130,2780,2780,2780,2780,0
20241219,175300,2206736130,2780,2780,2780,2780,0
20241219,175200,2206736130,2780,2780,2780,2780,0
20241219,175100,2206736130,2780,2780,2780,2780,0
20241219,175000,2206736130,2780,2780,2780,2780,0
20241219,174900,2206736130,2780,2780,2780,2780,0
20241219,174800,2206736130,2780,2780,2780,2780,0
20241219,174700,2206736130,2780,2780,2780,2780,0
20241219,174600,2206736130,2780,2780,2780,2780,0
20241219,174500,2206736130,2780,2780,2780,2780,0
20241219,174400,2206736130,2780,2780,2780,2780,0
20241219,174300,2206736130,2780,2780,2780,2780,0
20241219,174200,2206736130,2780,2780,2780,2780,0
20241219,174100,2206736130,2780,2780,2780,2780,0
20241219,174000,2206736130,2780,2780,2780,2780,0
20241219,173900,2206736130,2780,2780,2780,2780,0
20241219,173800,2206736130,2780,2780,2780,2780,0
20241219,173700,2206736130,2780,2780,2780,2780,0
20241219,173600,2206736130,2780,2780,2780,2780,0
20241219,173500,2206736130,2780,2780,2780,2780,0
20241219,173400,2206736130,2780,2780,2780,2780,0
20241219,173300,2206736130,2780,2780,2780,2780,0
20241219,173200,2206736130,2780,2780,2780,2780,0
20241219,173100,2206736130,2780,2780,2780,2780,0
20241219,173000,2206736130,2780,2780,2780,2780,0
20241219,172900,2206736130,2780,2780,2780,2780,0
20241219,172800,2206736130,2780,2780,2780,2780,0
20241219,172700,2206736130,2780,2780,2780,2780,9740
20241219,172600,2206736130,2780,2780,2780,2780,0
20241219,172500,2206736130,2780,2780,2780,2780,0
20241219,172400,2206736130,2780,2780,2780,2780,0
20241219,172300,2206736130,2780,2780,2780,2780,0
20241219,172200,2206736130,2780,2780,2780,2780,0
20241219,172100,2206736130,2780,2780,2780,2780,0
20241219,172000,2206736130,2780,2780,2780,2780,0
20241219,171900,2206736130,2780,2780,2780,2780,0
20241219,171800,2206736130,2780,2780,2780,2780,0
20241219,171700,2206736130,2780,2780,2780,2780,0
20241219,171600,2206736130,2780,2780,2780,2780,0
20241219,171500,2206736130,2780,2780,2780,2780,0
20241219,171400,2206736130,2780,2780,2780,2780,0
20241219,171300,2206736130,2780,2780,2780,2780,0
20241219,171200,2206736130,2780,2780,2780,2780,0
20241219,171100,2206736130,2780,2780,2780,2780,0
20241219,171000,2206736130,2780,2780,2780,2780,0
20241219,170900,2206736130,2780,2780,2780,2780,0
20241219,170800,2206736130,2780,2780,2780,2780,0
20241219,170700,2206736130,2780,2780,2780,2780,0
20241219,170600,2206736130,2780,2780,2780,2780,0
20241219,170500,2206736130,2780,2780,2780,2780,0
20241219,170400,2206736130,2780,2780,2780,2780,0
20241219,170300,2206736130,2780,2780,2780,2780,0
20241219,170200,2206736130,2780,2780,2780,2780,0
20241219,170100,2206736130,2780,2780,2780,2780,0
20241219,170000,2206736130,2780,2780,2780,2780,0
20241219,165900,2206736130,2780,2780,2780,2780,0
20241219,165800,2206736130,2780,2780,2780,2780,0
20241219,165700,2206736130,2780,2780,2780,2780,9740
20241219,165600,2206736130,2780,2780,2780,2780,0
20241219,165500,2206736130,2780,2780,2780,2780,0
20241219,165400,2206736130,2780,2780,2780,2780,0
20241219,165300,2206736130,2780,2780,2780,2780,0
20241219,165200,2206736130,2780,2780,2780,2780,0
20241219,165100,2206736130,2780,2780,2780,2780,0
20241219,165000,2206736130,2780,2780,2780,2780,0
20241219,164900,2206736130,2780,2780,2780,2780,0
20241219,164800,2206736130,2780,2780,2780,2780,0
20241219,164700,2206736130,2780,2780,2780,2780,0
20241219,164600,2206736130,2780,2780,2780,2780,0
20241219,164500,2206736130,2780,2780,2780,2780,0
20241219,164400,2206736130,2780,2780,2780,2780,0
20241219,164300,2206736130,2780,2780,2780,2780,0
20241219,164200,2206736130,2780,2780,2780,2780,0
20241219,164100,2206736130,2780,2780,2780,2780,0
20241219,164000,2206736130,2780,2780,2780,2780,0
20241219,163900,2206736130,2780,2780,2780,2780,0
20241219,163800,2206736130,2780,2780,2780,2780,0
20241219,163700,2206736130,2780,2780,2780,2780,0
20241219,163600,2206736130,2780,2780,2780,2780,0
20241219,163500,2206736130,2780,2780,2780,2780,0
20241219,163400,2206736130,2780,2780,2780,2780,0
20241219,163300,2206736130,2780,2780,2780,2780,0
20241219,163200,2206736130,2780,2780,2780,2780,0
20241219,163100,2206736130,2780,2780,2780,2780,0
20241219,163000,2206736130,2780,2780,2780,2780,0
20241219,162900,2206736130,2780,2780,2780,2780,0
20241219,162800,2206736130,2780,2780,2780,2780,0
20241219,162700,2206736130,2780,2780,2780,2780,9740
20241219,162600,2206736130,2780,2780,2780,2780,0
20241219,162500,2206736130,2780,2780,2780,2780,0
20241219,162400,2206736130,2780,2780,2780,2780,0
20241219,162300,2206736130,2780,2780,2780,2780,0
20241219,162200,2206736130,2780,2780,2780,2780,0
20241219,162100,2206736130,2780,2780,2780,2780,0
20241219,162000,2206736130,2780,2780,2780,2780,0
20241219,161900,2206736130,2780,2780,2780,2780,0
20241219,161800,2206736130,2780,2780,2780,2780,0
20241219,161700,2206736130,2780,2780,2780,2780,0
20241219,161600,2206736130,2780,2780,2780,2780,0
20241219,161500,2206736130,2780,2780,2780,2780,0
20241219,161400,2206736130,2780,2780,2780,2780,0
20241219,161300,2206736130,2780,2780,2780,2780,0
20241219,161200,2206736130,2780,2780,2780,2780,0
20241219,161100,2206736130,2780,2780,2780,2780,0
20241219,161000,2206736130,2780,2780,2780,2780,0
20241219,160900,2206736130,2780,2780,2780,2780,0
20241219,160800,2206736130,2780,2780,2780,2780,0
20241219,160700,2206736130,2780,2780,2780,2780,0
20241219,160600,2206736130,2780,2780,2780,2780,0
20241219,160500,2206736130,2780,2780,2780,2780,0
20241219,160400,2206736130,2780,2780,2780,2780,0
20241219,160300,2206736130,2780,2780,2780,2780,0
20241219,160200,2206736130,2780,2780,2780,2780,0
20241219,160100,2206736130,2780,2780,2780,2780,0
20241219,160000,2206736130,2780,2780,2780,2780,0
20241219,155900,2206736130,2780,2780,2780,2780,0
20241219,155800,2206736130,2780,2780,2780,2780,0
20241219,155700,2206736130,2780,2780,2780,2780,9740
20241219,155600,2206736130,2780,2780,2780,2780,0
20241219,155500,2206736130,2780,2780,2780,2780,0
20241219,155400,2206736130,2780,2780,2780,2780,0
20241219,155300,2206736130,2780,2780,2780,2780,0
20241219,155200,2206736130,2780,2780,2780,2780,0
20241219,155100,2206736130,2780,2780,2780,2780,0
20241219,155000,2206736130,2780,2780,2780,2780,0
20241219,154900,2206736130,2780,2780,2780,2780,0
20241219,154800,2206736130,2780,2780,2780,2780,0
20241219,154700,2206736130,2780,2780,2780,2780,0
20241219,154600,2206736130,2780,2780,2780,2780,0
20241219,154500,2206736130,2780,2780,2780,2780,0
20241219,154400,2206736130,2780,2780,2780,2780,0
20241219,154300,2206736130,2780,2780,2780,2780,0
20241219,154200,2206736130,2780,2780,2780,2780,0
20241219,154100,2206736130,2780,2780,2780,2780,0
20241219,154000,2206736130,2780,2780,2780,2780,0
20241219,153900,2206736130,2780,2780,2780,2780,0
20241219,153800,2206736130,2780,2780,2780,2780,0
20241219,153700,2206736130,2780,2780,2780,2780,0
20241219,153600,2206736130,2780,2780,2780,2780,0
20241219,153500,2206736130,2780,2780,2780,2780,0
20241219,153400,2206736130,2780,2780,2780,2780,0
20241219,153300,2206736130,2780,2780,2780,2780,0
20241219,153200,2206736130,2780,2780,2780,2780,0
20241219,153100,2206736130,2780,2780,2780,2780,0
20241219,153000,2206736130,2780,2780,2780,2780,9740
20241219,152900,2179658930,2790,2790,2790,2790,0
20241219,152800,2179658930,2790,2790,2790,2790,0
20241219,152700,2179658930,2790,2790,2790,2790,0
20241219,152600,2179658930,2790,2790,2790,2790,0
20241219,152500,2179658930,2790,2790,2790,2790,0
20241219,152400,2179658930,2790,2790,2790,2790,0
20241219,152300,2179658930,2790,2790,2790,2790,0
20241219,152200,2179658930,2790,2790,2790,2790,0
20241219,152100,2179658930,2790,2790,2790,2790,0
20241219,152000,2179658930,2790,2790,2790,2790,0
20241219,151900,2179658930,2790,2785,2790,2785,12209
20241219,151800,2145623715,2785,2785,2785,2780,1409
20241219,151700,2141701215,2785,2775,2785,2775,1045
20241219,151600,2138793060,2785,2780,2785,2775,5209
20241219,151500,2124326825,2780,2780,2780,2780,3637
20241219,151400,2114215965,2780,2775,2780,2770,3734
20241219,151300,2103862790,2775,2775,2775,2775,2108
20241219,151200,2098013090,2775,2775,2775,2775,33
20241219,151100,2097921515,2775,2770,2775,2765,4611
20241219,151000,2085156575,2775,2775,2775,2770,2973
20241219,150900,2076921055,2775,2775,2775,2775,14
20241219,150800,2076882205,2770,2770,2775,2770,860
20241219,150700,2074496455,2775,2765,2775,2765,5174
20241219,150600,2060179345,2770,2770,2770,2765,11859
20241219,150500,2027379965,2775,2765,2775,2765,187
20241219,150400,2026861310,2775,2770,2775,2770,120
20241219,150300,2026528880,2770,2765,2770,2765,1292
20241219,150200,2022954310,2770,2770,2770,2770,662
20241219,150100,2021120570,2770,2770,2770,2765,6333
20241219,150000,2003598160,2770,2770,2770,2770,1202
20241219,145900,2000268620,2765,2765,2770,2765,520
20241219,145800,1998830750,2770,2775,2775,2770,5197
20241219,145700,1984434125,2775,2775,2775,2770,532
20241219,145600,1982959635,2765,2775,2775,2765,2011
20241219,145500,1977389120,2775,2770,2775,2770,2314
20241219,145400,1970978790,2765,2765,2765,2765,3821
20241219,145300,1960413725,2765,2770,2770,2765,3528
20241219,145200,1950653985,2770,2770,2770,2765,3831
20241219,145100,1940052240,2765,2765,2765,2765,2
20241219,145000,1940046710,2765,2765,2770,2765,1860
20241219,144900,1934900710,2770,2770,2770,2770,3294
20241219,144800,1925776330,2770,2775,2775,2770,11801
20241219,144700,1893083555,2775,2780,2780,2775,7429
20241219,144600,1872466165,2780,2780,2780,2780,3
20241219,144500,1872457825,2780,2780,2780,2780,244
20241219,144400,1871779505,2780,2780,2780,2780,0
20241219,144300,1871779505,2780,2775,2780,2775,15
20241219,144200,1871737855,2775,2780,2780,2775,735
20241219,144100,1869695305,2780,2780,2780,2780,1500
20241219,144000,1865525305,2780,2780,2780,2780,0
20241219,143900,1865525305,2780,2785,2785,2780,3142
20241219,143800,1856790045,2780,2775,2780,2775,2011
20241219,143700,1851199520,2775,2775,2775,2775,1
20241219,143600,1851196745,2780,2780,2780,2780,0
20241219,143500,1851196745,2780,2780,2780,2780,114
20241219,143400,1850879825,2775,2780,2780,2775,1000
20241219,143300,1848102720,2780,2780,2780,2780,790
20241219,143200,1845906520,2785,2780,2785,2780,2911
20241219,143100,1837813775,2785,2785,2785,2785,2710
20241219,143000,1830266425,2790,2790,2790,2790,1
20241219,142900,1830263635,2785,2785,2785,2785,2276
20241219,142800,1823924975,2785,2785,2785,2785,482
20241219,142700,1822582605,2785,2785,2785,2785,4658
20241219,142600,1809610075,2790,2790,2790,2790,10
20241219,142500,1809582175,2785,2785,2785,2785,964
20241219,142400,1806897435,2785,2785,2785,2785,1090
20241219,142300,1803861785,2785,2785,2785,2785,1604
20241219,142200,1799394645,2790,2790,2790,2790,0
20241219,142100,1799394645,2790,2790,2790,2785,625
20241219,142000,1797651395,2785,2785,2785,2785,100
20241219,141900,1797372895,2790,2790,2790,2790,20
20241219,141800,1797317095,2790,2785,2790,2780,2787
20241219,141700,1789555195,2785,2780,2790,2780,205
20241219,141600,1788985040,2790,2790,2790,2790,343
20241219,141500,1788028070,2790,2780,2790,2780,1511
20241219,141400,1783827380,2790,2790,2790,2790,2121
20241219,141300,1777909790,2785,2780,2785,2780,3985
20241219,141200,1766811690,2785,2785,2785,2785,520
20241219,141100,1765363490,2785,2785,2785,2785,1
20241219,141000,1765360705,2785,2780,2785,2775,13
20241219,140900,1765324565,2775,2780,2780,2775,1390
20241219,140800,1761466515,2775,2780,2780,2775,22
20241219,140700,1761405415,2780,2780,2780,2780,4904
20241219,140600,1747772295,2790,2790,2790,2790,12
20241219,140500,1747738815,2790,2785,2790,2785,289
20241219,140400,1746933940,2785,2785,2790,2785,1109
20241219,140300,1743845165,2790,2790,2790,2785,154
20241219,140200,1743416255,2785,2785,2790,2785,549
20241219,140100,1741885470,2785,2785,2790,2785,303
20241219,140000,1741041610,2790,2785,2790,2785,2909
20241219,135900,1732940040,2785,2785,2785,2785,502
20241219,135800,1731541970,2790,2790,2790,2790,0
20241219,135700,1731541970,2790,2785,2790,2780,303
20241219,135600,1730699605,2785,2775,2785,2775,6131
20241219,135500,1713653145,2780,2780,2780,2780,5
20241219,135400,1713639245,2780,2780,2780,2780,9
20241219,135300,1713614225,2780,2775,2780,2775,318
20241219,135200,1712730215,2780,2780,2780,2780,460
20241219,135100,1711451415,2780,2780,2780,2780,93
20241219,135000,1711192875,2780,2780,2780,2780,40
20241219,134900,1711081675,2780,2780,2780,2780,1
20241219,134800,1711078895,2780,2780,2780,2780,4320
20241219,134700,1699069295,2780,2780,2780,2780,50
20241219,134600,1698930295,2785,2785,2785,2785,0
20241219,134500,1698930295,2785,2785,2785,2785,1
20241219,134400,1698927510,2775,2780,2780,2775,3404
20241219,134300,1689468750,2775,2775,2775,2775,0
20241219,134200,1689468750,2775,2775,2775,2775,300
20241219,134100,1688636250,2775,2780,2780,2775,210
20241219,134000,1688053450,2785,2780,2785,2780,518
20241219,133900,1686613405,2785,2780,2785,2780,2129
20241219,133800,1680694780,2785,2785,2785,2780,700
20241219,133700,1678745480,2785,2780,2785,2780,519
20241219,133600,1677302610,2780,2780,2780,2780,100
20241219,133500,1677024610,2785,2780,2785,2780,202
20241219,133400,1676463045,2780,2780,2780,2780,2437
20241219,133300,1669688185,2780,2780,2780,2780,1815
20241219,133200,1664642485,2785,2780,2785,2780,43
20241219,133100,1664522875,2785,2785,2785,2785,6
20241219,133000,1664506165,2785,2785,2785,2785,2
20241219,132900,1664500595,2780,2780,2780,2780,4
20241219,132800,1664489475,2785,2785,2785,2785,524
20241219,132700,1663030135,2780,2780,2780,2780,300
20241219,132600,1662196135,2785,2780,2785,2780,300
20241219,132500,1661361635,2780,2785,2785,2780,175
20241219,132400,1660875115,2780,2780,2785,2780,3135
20241219,132300,1652157320,2780,2775,2780,2775,80
20241219,132200,1651935100,2780,2780,2780,2780,90
20241219,132100,1651684900,2775,2780,2780,2775,2778
20241219,132000,1643962220,2780,2780,2785,2780,693
20241219,131900,1642035640,2780,2780,2780,2780,460
20241219,131800,1640756840,2785,2785,2785,2780,658
20241219,131700,1638925780,2785,2785,2785,2785,0
20241219,131600,1638925780,2785,2785,2785,2785,0
20241219,131500,1638925780,2785,2785,2785,2785,4
20241219,131400,1638914640,2785,2785,2785,2785,0
20241219,131300,1638914640,2785,2785,2785,2785,718
20241219,131200,1636915010,2785,2785,2785,2785,813
20241219,131100,1634650805,2785,2785,2785,2785,45
20241219,131000,1634525480,2785,2785,2785,2785,0
20241219,130900,1634525480,2785,2780,2785,2780,1373
20241219,130800,1630706675,2785,2785,2785,2785,4
20241219,130700,1630695535,2785,2780,2785,2780,2097
20241219,130600,1624865780,2785,2790,2790,2785,1736
20241219,130500,1620030970,2785,2780,2790,2780,197
20241219,130400,1619482315,2790,2790,2790,2785,61
20241219,130300,1619312405,2790,2780,2790,2780,7201
20241219,130200,1599254295,2780,2780,2780,2780,3
20241219,130100,1599245955,2780,2780,2780,2780,0
20241219,130000,1599245955,2780,2780,2780,2780,50
20241219,125900,1599106955,2780,2775,2780,2775,417
20241219,125800,1597949495,2785,2770,2785,2770,6863
20241219,125700,1578924425,2770,2765,2770,2765,420
20241219,125600,1577763025,2765,2765,2765,2765,423
20241219,125500,1576593430,2765,2770,2770,2765,77
20241219,125400,1576380505,2770,2770,2770,2770,50
20241219,125300,1576242005,2770,2770,2770,2770,2
20241219,125200,1576236465,2770,2765,2770,2765,1295
20241219,125100,1572654540,2765,2765,2765,2765,8
20241219,125000,1572632420,2765,2765,2765,2765,0
20241219,124900,1572632420,2765,2765,2765,2765,660
20241219,124800,1570807520,2770,2770,2770,2765,1074
20241219,124700,1567836720,2765,2770,2770,2765,258
20241219,124600,1567122145,2765,2765,2765,2765,0
20241219,124500,1567122145,2765,2765,2765,2765,500
20241219,124400,1565739645,2765,2765,2765,2765,430
20241219,124300,1564550695,2765,2770,2770,2765,160
20241219,124200,1564108290,2770,2770,2770,2770,276
20241219,124100,1563343770,2770,2770,2770,2770,0
20241219,124000,1563343770,2770,2765,2770,2765,667
20241219,123900,1561499495,2770,2770,2770,2770,827
20241219,123800,1559208705,2770,2770,2770,2770,34
20241219,123700,1559114525,2770,2760,2770,2760,146
20241219,123600,1558710715,2770,2765,2770,2765,107
20241219,123500,1558414835,2765,2765,2765,2760,1098
20241219,123400,1555379865,2770,2770,2770,2770,145
20241219,123300,1554978215,2770,2765,2770,2765,329
20241219,123200,1554068525,2765,2760,2765,2760,1242
20241219,123100,1550635675,2760,2760,2760,2760,309
20241219,123000,1549782835,2760,2760,2760,2760,1022
20241219,122900,1546962115,2760,2760,2760,2760,0
20241219,122800,1546962115,2760,2760,2760,2760,1022
20241219,122700,1544141395,2755,2755,2755,2755,1
20241219,122600,1544138640,2760,2760,2765,2760,3606
20241219,122500,1534186005,2765,2770,2770,2765,808
20241219,122400,1531949880,2770,2770,2770,2770,0
20241219,122300,1531949880,2770,2770,2770,2770,1
20241219,122200,1531947110,2765,2770,2770,2765,2991
20241219,122100,1523676490,2765,2770,2770,2765,2702
20241219,122000,1516192440,2770,2775,2775,2770,133
20241219,121900,1515824025,2770,2770,2770,2770,104
20241219,121800,1515535945,2770,2770,2770,2770,123
20241219,121700,1515195235,2765,2765,2765,2765,0
20241219,121600,1515195235,2765,2765,2765,2765,10
20241219,121500,1515167585,2765,2770,2770,2765,1209
20241219,121400,1511824600,2770,2770,2770,2770,12
20241219,121300,1511791360,2765,2765,2765,2760,270
20241219,121200,1511045160,2770,2770,2770,2760,4343
20241219,121100,1499045445,2770,2770,2770,2770,125
20241219,121000,1498699195,2770,2770,2770,2765,44
20241219,120900,1498577320,2770,2765,2770,2765,102
20241219,120800,1498294790,2770,2770,2770,2770,2173
20241219,120700,1492275580,2770,2770,2770,2770,290
20241219,120600,1491472280,2775,2775,2775,2770,176
20241219,120500,1490983930,2775,2775,2775,2775,562
20241219,120400,1489424380,2775,2775,2775,2770,185
20241219,120300,1488911240,2770,2770,2775,2770,544
20241219,120200,1487404350,2770,2770,2770,2770,7020
20241219,120100,1467958950,2770,2765,2770,2765,398
20241219,120000,1466858430,2765,2765,2765,2765,2902
20241219,115900,1458834400,2765,2765,2765,2755,3919
20241219,115800,1448016860,2755,2760,2760,2755,2100
20241219,115700,1442231305,2755,2755,2755,2755,0
20241219,115600,1442231305,2755,2760,2760,2755,1514
20241219,115500,1438052730,2760,2760,2760,2760,20
20241219,115400,1437997530,2765,2765,2765,2765,1808
20241219,115300,1432998410,2765,2765,2765,2765,0
20241219,115200,1432998410,2765,2765,2765,2765,2
20241219,115100,1432992880,2760,2760,2760,2760,538
20241219,115000,1431508000,2760,2760,2760,2760,1
20241219,114900,1431505240,2760,2760,2760,2760,55
20241219,114800,1431353440,2760,2760,2760,2755,94
20241219,114700,1431094005,2760,2755,2760,2755,2002
20241219,114600,1425568495,2755,2760,2760,2755,4216
20241219,114500,1413952675,2755,2760,2760,2755,666
20241219,114400,1412117840,2755,2760,2760,2755,6
20241219,114300,1412101305,2755,2755,2755,2755,1831
20241219,114200,1407056900,2755,2755,2755,2755,106
20241219,114100,1406764870,2750,2750,2750,2750,0
20241219,114000,1406764870,2750,2755,2755,2750,149
20241219,113900,1406354410,2760,2760,2760,2755,819
20241219,113800,1404098010,2755,2755,2755,2755,457
20241219,113700,1402838975,2755,2755,2755,2750,957
20241219,113600,1400202445,2755,2755,2755,2755,1165
20241219,113500,1396992870,2755,2755,2755,2755,21
20241219,113400,1396935015,2755,2755,2755,2755,160
20241219,113300,1396494215,2755,2755,2755,2750,1779
20241219,113200,1391593075,2755,2765,2765,2755,3739
20241219,113100,1381283685,2765,2765,2765,2765,0
20241219,113000,1381283685,2765,2765,2765,2765,0
20241219,112900,1381283685,2765,2760,2765,2760,627
20241219,112800,1379552915,2760,2760,2760,2760,1029
20241219,112700,1376712875,2755,2755,2755,2755,101
20241219,112600,1376434620,2755,2755,2755,2755,201
20241219,112500,1375880865,2755,2755,2755,2755,9
20241219,112400,1375856070,2755,2755,2755,2755,267
20241219,112300,1375120485,2755,2755,2755,2750,2364
20241219,112200,1368615705,2755,2755,2755,2755,2011
20241219,112100,1363075400,2755,2755,2755,2755,1160
20241219,112000,1359879600,2755,2755,2755,2755,597
20241219,111900,1358234865,2755,2755,2755,2755,2001
20241219,111800,1352722110,2755,2760,2760,2755,691
20241219,111700,1350818355,2755,2755,2755,2755,79
20241219,111600,1350600710,2750,2755,2755,2750,1863
20241219,111500,1345477310,2755,2755,2755,2750,1769
20241219,111400,1340611715,2755,2755,2755,2750,3392
20241219,111300,1331274310,2755,2765,2765,2755,5093
20241219,111200,1317242165,2755,2755,2755,2755,6
20241219,111100,1317225635,2760,2760,2760,2760,362
20241219,111000,1316226515,2755,2760,2760,2755,170
20241219,110900,1315757340,2755,2765,2765,2755,4829
20241219,110800,1302412905,2760,2760,2760,2760,100
20241219,110700,1302136905,2760,2760,2760,2760,0
20241219,110600,1302136905,2760,2765,2765,2760,1298
20241219,110500,1298554175,2765,2765,2765,2765,5000
20241219,110400,1284729175,2765,2765,2765,2765,1
20241219,110300,1284726410,2755,2755,2755,2755,261
20241219,110200,1284007355,2765,2760,2765,2755,11
20241219,110100,1283977000,2760,2760,2760,2760,1583
20241219,110000,1279607920,2760,2760,2760,2760,56
20241219,105900,1279453360,2760,2765,2765,2760,5685
20241219,105800,1263760000,2770,2770,2770,2770,1000
20241219,105700,1260990000,2770,2765,2770,2765,201
20241219,105600,1260434230,2765,2765,2765,2760,103
20241219,105500,1260149935,2760,2765,2765,2760,999
20241219,105400,1257387880,2765,2765,2765,2765,52
20241219,105300,1257244100,2765,2760,2765,2760,4104
20241219,105200,1245916560,2755,2755,2755,2755,0
20241219,105100,1245916560,2755,2755,2755,2755,440
20241219,105000,1244704360,2755,2755,2755,2755,1530
20241219,104900,1240489210,2755,2760,2760,2755,307
20241219,104800,1239641900,2760,2760,2760,2755,639
20241219,104700,1237878805,2760,2760,2760,2760,1040
20241219,104600,1235008405,2765,2765,2765,2765,1
20241219,104500,1235005640,2760,2760,2760,2760,139
20241219,104400,1234622000,2760,2760,2760,2760,416
20241219,104300,1233473840,2765,2760,2765,2760,842
20241219,104200,1231148415,2765,2760,2765,2755,4863
20241219,104100,1217743565,2760,2760,2760,2760,5
20241219,104000,1217729765,2755,2760,2760,2755,204
20241219,103900,1217167725,2750,2760,2760,2750,1787
20241219,103800,1212253310,2750,2755,2755,2750,2203
20241219,103700,1206194550,2750,2755,2755,2750,1717
20241219,103600,1201469415,2755,2755,2755,2755,1990
20241219,103500,1195986965,2755,2755,2755,2750,2516
20241219,103400,1189055435,2755,2750,2755,2750,2001
20241219,103300,1183552680,2750,2750,2750,2750,5595
20241219,103200,1168166430,2750,2755,2755,2750,8001
20241219,103100,1146158020,2755,2750,2760,2750,1467
20241219,103000,1142116495,2755,2755,2760,2750,1636
20241219,102900,1137610415,2750,2755,2755,2750,1480
20241219,102800,1133539850,2755,2755,2755,2755,461
20241219,102700,1132269795,2755,2750,2755,2750,5617
20241219,102600,1116822840,2755,2755,2760,2750,15916
20241219,102500,1073028125,2760,2755,2765,2755,11072
20241219,102400,1042523450,2755,2760,2760,2755,7884
20241219,102300,1020781730,2755,2760,2765,2755,19367
20241219,102200,967322545,2770,2765,2770,2765,15195
20241219,102100,925302335,2765,2765,2765,2765,670
20241219,102000,923449785,2770,2770,2770,2765,903
20241219,101900,920948480,2770,2765,2770,2765,93
20241219,101800,920691235,2765,2775,2775,2765,1591
20241219,101700,916284080,2775,2770,2775,2770,482
20241219,101600,914948785,2765,2780,2780,2765,21602
20241219,101500,855057565,2785,2785,2785,2785,1
20241219,101400,855054780,2780,2780,2780,2775,1677
20241219,101300,850396845,2785,2775,2785,2775,5436
20241219,101200,835295845,2780,2780,2780,2780,281
20241219,101100,834514665,2780,2785,2785,2780,496
20241219,101000,833135780,2780,2785,2785,2780,2081
20241219,100900,827350040,2785,2785,2785,2785,0
20241219,100800,827350040,2785,2785,2785,2785,485
20241219,100700,825999315,2780,2780,2780,2780,6003
20241219,100600,809310975,2785,2780,2785,2780,122
20241219,100500,808971810,2780,2785,2785,2780,867
20241219,100400,806559730,2785,2780,2785,2780,3815
20241219,100300,795954025,2780,2780,2780,2780,400
20241219,100200,794842025,2780,2775,2780,2775,4947
20241219,100100,781104715,2780,2775,2780,2775,1527
20241219,100000,776864765,2775,2775,2780,2775,3482
20241219,095900,767201160,2775,2775,2775,2775,0
20241219,095800,767201160,2775,2775,2780,2775,1763
20241219,095700,762308210,2775,2780,2780,2775,2093
20241219,095600,756491565,2785,2780,2785,2780,2202
20241219,095500,750369935,2780,2780,2780,2780,646
20241219,095400,748574055,2780,2780,2780,2780,704
20241219,095300,746616935,2780,2780,2785,2780,3977
20241219,095200,735560865,2785,2785,2785,2780,2657
20241219,095100,728166120,2780,2785,2785,2780,4877
20241219,095000,714596235,2785,2790,2790,2785,1141
20241219,094900,711417845,2785,2785,2785,2785,1152
20241219,094800,708209525,2785,2790,2790,2785,711
20241219,094700,706229385,2790,2790,2790,2790,250
20241219,094600,705531885,2790,2785,2790,2785,1771
20241219,094500,700599545,2785,2790,2790,2785,26
20241219,094400,700527085,2790,2790,2790,2780,12904
20241219,094300,664624200,2790,2790,2790,2785,1526
20241219,094200,660366675,2785,2790,2790,2785,2920
20241219,094100,652234455,2790,2785,2790,2785,250
20241219,094000,651537455,2790,2785,2790,2785,1323
20241219,093900,647852895,2785,2790,2790,2785,6000
20241219,093800,631124635,2795,2795,2795,2790,151
20241219,093700,630702595,2795,2795,2795,2790,1078
20241219,093600,627693295,2795,2795,2800,2795,11547
20241219,093500,595410400,2800,2795,2800,2795,12032
20241219,093400,561774650,2795,2795,2795,2795,159
20241219,093300,561330245,2795,2800,2800,2795,4946
20241219,093200,547496445,2800,2795,2800,2795,2522
20241219,093100,540438835,2800,2800,2800,2795,1430
20241219,093000,536434985,2805,2805,2805,2805,3071
20241219,092900,527820830,2805,2800,2805,2800,1692
20241219,092800,523083225,2800,2805,2805,2800,2644
20241219,092700,515679475,2805,2805,2805,2800,413
20241219,092600,514521610,2805,2795,2805,2795,217
20241219,092500,513915065,2795,2800,2805,2795,3943
20241219,092400,502888075,2805,2790,2805,2790,4716
20241219,092300,489709275,2785,2795,2795,2785,2250
20241219,092200,483436125,2795,2790,2795,2785,891
20241219,092100,480953760,2790,2800,2800,2790,7004
20241219,092000,461387130,2800,2795,2800,2795,974
20241219,091900,458662005,2795,2800,2800,2790,4946
20241219,091800,444836705,2795,2795,2800,2790,3056
20241219,091700,436290075,2800,2795,2800,2790,1386
20241219,091600,432419600,2795,2800,2800,2790,297
20241219,091500,431588315,2785,2800,2800,2785,5737
20241219,091400,415592070,2790,2790,2805,2790,1924
20241219,091300,410212315,2795,2790,2795,2790,1624
20241219,091200,405681185,2790,2790,2790,2785,2040
20241219,091100,399990665,2790,2785,2790,2785,3462
20241219,091000,390337225,2780,2785,2785,2780,713
20241219,090900,388354505,2785,2770,2785,2765,10462
20241219,090800,359300365,2770,2780,2785,2765,19489
20241219,090700,305227345,2785,2790,2795,2785,6021
20241219,090600,288447875,2790,2780,2790,2780,934
20241219,090500,285842875,2780,2780,2785,2780,5936
20241219,090400,269333220,2780,2780,2785,2775,5188
20241219,090300,254906665,2780,2775,2790,2775,5109
20241219,090200,240705420,2775,2765,2780,2760,5302
20241219,090100,225995355,2760,2770,2790,2760,8335
20241219,090000,202941945,2770,2770,2785,2750,69987