KissMeData/115610/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,201800,646331630,2840,2840,2840,2840,1816
20241216,201700,646331630,2840,2840,2840,2840,0
20241216,201600,646331630,2840,2840,2840,2840,0
20241216,201500,646331630,2840,2840,2840,2840,0
20241216,201400,646331630,2840,2840,2840,2840,0
20241216,201300,646331630,2840,2840,2840,2840,0
20241216,201200,646331630,2840,2840,2840,2840,0
20241216,201100,646331630,2840,2840,2840,2840,0
20241216,201000,646331630,2840,2840,2840,2840,0
20241216,200900,646331630,2840,2840,2840,2840,0
20241216,200800,646331630,2840,2840,2840,2840,0
20241216,200700,646331630,2840,2840,2840,2840,0
20241216,200600,646331630,2840,2840,2840,2840,0
20241216,200500,646331630,2840,2840,2840,2840,0
20241216,200400,646331630,2840,2840,2840,2840,0
20241216,200300,646331630,2840,2840,2840,2840,0
20241216,200200,646331630,2840,2840,2840,2840,0
20241216,200100,646331630,2840,2840,2840,2840,0
20241216,200000,646331630,2840,2840,2840,2840,0
20241216,195900,646331630,2840,2840,2840,2840,0
20241216,195800,646331630,2840,2840,2840,2840,0
20241216,195700,646331630,2840,2840,2840,2840,0
20241216,195600,646331630,2840,2840,2840,2840,0
20241216,195500,646331630,2840,2840,2840,2840,0
20241216,195400,646331630,2840,2840,2840,2840,0
20241216,195300,646331630,2840,2840,2840,2840,0
20241216,195200,646331630,2840,2840,2840,2840,0
20241216,195100,646331630,2840,2840,2840,2840,0
20241216,195000,646331630,2840,2840,2840,2840,0
20241216,194900,646331630,2840,2840,2840,2840,0
20241216,194800,646331630,2840,2840,2840,2840,1816
20241216,194700,646331630,2840,2840,2840,2840,0
20241216,194600,646331630,2840,2840,2840,2840,0
20241216,194500,646331630,2840,2840,2840,2840,0
20241216,194400,646331630,2840,2840,2840,2840,0
20241216,194300,646331630,2840,2840,2840,2840,0
20241216,194200,646331630,2840,2840,2840,2840,0
20241216,194100,646331630,2840,2840,2840,2840,0
20241216,194000,646331630,2840,2840,2840,2840,0
20241216,193900,646331630,2840,2840,2840,2840,0
20241216,193800,646331630,2840,2840,2840,2840,0
20241216,193700,646331630,2840,2840,2840,2840,0
20241216,193600,646331630,2840,2840,2840,2840,0
20241216,193500,646331630,2840,2840,2840,2840,0
20241216,193400,646331630,2840,2840,2840,2840,0
20241216,193300,646331630,2840,2840,2840,2840,0
20241216,193200,646331630,2840,2840,2840,2840,0
20241216,193100,646331630,2840,2840,2840,2840,0
20241216,193000,646331630,2840,2840,2840,2840,0
20241216,192900,646331630,2840,2840,2840,2840,0
20241216,192800,646331630,2840,2840,2840,2840,0
20241216,192700,646331630,2840,2840,2840,2840,0
20241216,192600,646331630,2840,2840,2840,2840,0
20241216,192500,646331630,2840,2840,2840,2840,0
20241216,192400,646331630,2840,2840,2840,2840,0
20241216,192300,646331630,2840,2840,2840,2840,0
20241216,192200,646331630,2840,2840,2840,2840,0
20241216,192100,646331630,2840,2840,2840,2840,0
20241216,192000,646331630,2840,2840,2840,2840,0
20241216,191900,646331630,2840,2840,2840,2840,0
20241216,191800,646331630,2840,2840,2840,2840,1816
20241216,191700,646331630,2840,2840,2840,2840,0
20241216,191600,646331630,2840,2840,2840,2840,0
20241216,191500,646331630,2840,2840,2840,2840,0
20241216,191400,646331630,2840,2840,2840,2840,0
20241216,191300,646331630,2840,2840,2840,2840,0
20241216,191200,646331630,2840,2840,2840,2840,0
20241216,191100,646331630,2840,2840,2840,2840,0
20241216,191000,646331630,2840,2840,2840,2840,0
20241216,190900,646331630,2840,2840,2840,2840,0
20241216,190800,646331630,2840,2840,2840,2840,0
20241216,190700,646331630,2840,2840,2840,2840,0
20241216,190600,646331630,2840,2840,2840,2840,0
20241216,190500,646331630,2840,2840,2840,2840,0
20241216,190400,646331630,2840,2840,2840,2840,0
20241216,190300,646331630,2840,2840,2840,2840,0
20241216,190200,646331630,2840,2840,2840,2840,0
20241216,190100,646331630,2840,2840,2840,2840,0
20241216,190000,646331630,2840,2840,2840,2840,0
20241216,185900,646331630,2840,2840,2840,2840,0
20241216,185800,646331630,2840,2840,2840,2840,0
20241216,185700,646331630,2840,2840,2840,2840,0
20241216,185600,646331630,2840,2840,2840,2840,0
20241216,185500,646331630,2840,2840,2840,2840,0
20241216,185400,646331630,2840,2840,2840,2840,0
20241216,185300,646331630,2840,2840,2840,2840,0
20241216,185200,646331630,2840,2840,2840,2840,0
20241216,185100,646331630,2840,2840,2840,2840,0
20241216,185000,646331630,2840,2840,2840,2840,0
20241216,184900,646331630,2840,2840,2840,2840,0
20241216,184800,646331630,2840,2840,2840,2840,1816
20241216,184700,646331630,2840,2840,2840,2840,0
20241216,184600,646331630,2840,2840,2840,2840,0
20241216,184500,646331630,2840,2840,2840,2840,0
20241216,184400,646331630,2840,2840,2840,2840,0
20241216,184300,646331630,2840,2840,2840,2840,0
20241216,184200,646331630,2840,2840,2840,2840,0
20241216,184100,646331630,2840,2840,2840,2840,0
20241216,184000,646331630,2840,2840,2840,2840,0
20241216,183900,646331630,2840,2840,2840,2840,0
20241216,183800,646331630,2840,2840,2840,2840,0
20241216,183700,646331630,2840,2840,2840,2840,0
20241216,183600,646331630,2840,2840,2840,2840,0
20241216,183500,646331630,2840,2840,2840,2840,0
20241216,183400,646331630,2840,2840,2840,2840,0
20241216,183300,646331630,2840,2840,2840,2840,0
20241216,183200,646331630,2840,2840,2840,2840,0
20241216,183100,646331630,2840,2840,2840,2840,0
20241216,183000,646331630,2840,2840,2840,2840,0
20241216,182900,646331630,2840,2840,2840,2840,0
20241216,182800,646331630,2840,2840,2840,2840,0
20241216,182700,646331630,2840,2840,2840,2840,0
20241216,182600,646331630,2840,2840,2840,2840,0
20241216,182500,646331630,2840,2840,2840,2840,0
20241216,182400,646331630,2840,2840,2840,2840,0
20241216,182300,646331630,2840,2840,2840,2840,0
20241216,182200,646331630,2840,2840,2840,2840,0
20241216,182100,646331630,2840,2840,2840,2840,0
20241216,182000,646331630,2840,2840,2840,2840,0
20241216,181900,646331630,2840,2840,2840,2840,0
20241216,181800,646331630,2840,2840,2840,2840,1816
20241216,181700,646331630,2840,2840,2840,2840,0
20241216,181600,646331630,2840,2840,2840,2840,0
20241216,181500,646331630,2840,2840,2840,2840,0
20241216,181400,646331630,2840,2840,2840,2840,0
20241216,181300,646331630,2840,2840,2840,2840,0
20241216,181200,646331630,2840,2840,2840,2840,0
20241216,181100,646331630,2840,2840,2840,2840,0
20241216,181000,646331630,2840,2840,2840,2840,0
20241216,180900,646331630,2840,2840,2840,2840,0
20241216,180800,646331630,2840,2840,2840,2840,0
20241216,180700,646331630,2840,2840,2840,2840,0
20241216,180600,646331630,2840,2840,2840,2840,0
20241216,180500,646331630,2840,2840,2840,2840,0
20241216,180400,646331630,2840,2840,2840,2840,0
20241216,180300,646331630,2840,2840,2840,2840,0
20241216,180200,646331630,2840,2840,2840,2840,0
20241216,180100,646331630,2840,2840,2840,2840,0
20241216,180000,646331630,2840,2840,2840,2840,0
20241216,175900,646331630,2840,2840,2840,2840,0
20241216,175800,646331630,2840,2840,2840,2840,0
20241216,175700,646331630,2840,2840,2840,2840,0
20241216,175600,646331630,2840,2840,2840,2840,0
20241216,175500,646331630,2840,2840,2840,2840,0
20241216,175400,646331630,2840,2840,2840,2840,0
20241216,175300,646331630,2840,2840,2840,2840,0
20241216,175200,646331630,2840,2840,2840,2840,0
20241216,175100,646331630,2840,2840,2840,2840,0
20241216,175000,646331630,2840,2840,2840,2840,0
20241216,174900,646331630,2840,2840,2840,2840,0
20241216,174800,646331630,2840,2840,2840,2840,1816
20241216,174700,646331630,2840,2840,2840,2840,0
20241216,174600,646331630,2840,2840,2840,2840,0
20241216,174500,646331630,2840,2840,2840,2840,0
20241216,174400,646331630,2840,2840,2840,2840,0
20241216,174300,646331630,2840,2840,2840,2840,0
20241216,174200,646331630,2840,2840,2840,2840,0
20241216,174100,646331630,2840,2840,2840,2840,0
20241216,174000,646331630,2840,2840,2840,2840,0
20241216,173900,646331630,2840,2840,2840,2840,0
20241216,173800,646331630,2840,2840,2840,2840,0
20241216,173700,646331630,2840,2840,2840,2840,0
20241216,173600,646331630,2840,2840,2840,2840,0
20241216,173500,646331630,2840,2840,2840,2840,0
20241216,173400,646331630,2840,2840,2840,2840,0
20241216,173300,646331630,2840,2840,2840,2840,0
20241216,173200,646331630,2840,2840,2840,2840,0
20241216,173100,646331630,2840,2840,2840,2840,0
20241216,173000,646331630,2840,2840,2840,2840,0
20241216,172900,646331630,2840,2840,2840,2840,0
20241216,172800,646331630,2840,2840,2840,2840,0
20241216,172700,646331630,2840,2840,2840,2840,0
20241216,172600,646331630,2840,2840,2840,2840,0
20241216,172500,646331630,2840,2840,2840,2840,0
20241216,172400,646331630,2840,2840,2840,2840,0
20241216,172300,646331630,2840,2840,2840,2840,0
20241216,172200,646331630,2840,2840,2840,2840,0
20241216,172100,646331630,2840,2840,2840,2840,0
20241216,172000,646331630,2840,2840,2840,2840,0
20241216,171900,646331630,2840,2840,2840,2840,0
20241216,171800,646331630,2840,2840,2840,2840,1816
20241216,171700,646331630,2840,2840,2840,2840,0
20241216,171600,646331630,2840,2840,2840,2840,0
20241216,171500,646331630,2840,2840,2840,2840,0
20241216,171400,646331630,2840,2840,2840,2840,0
20241216,171300,646331630,2840,2840,2840,2840,0
20241216,171200,646331630,2840,2840,2840,2840,0
20241216,171100,646331630,2840,2840,2840,2840,0
20241216,171000,646331630,2840,2840,2840,2840,0
20241216,170900,646331630,2840,2840,2840,2840,0
20241216,170800,646331630,2840,2840,2840,2840,0
20241216,170700,646331630,2840,2840,2840,2840,0
20241216,170600,646331630,2840,2840,2840,2840,0
20241216,170500,646331630,2840,2840,2840,2840,0
20241216,170400,646331630,2840,2840,2840,2840,0
20241216,170300,646331630,2840,2840,2840,2840,0
20241216,170200,646331630,2840,2840,2840,2840,0
20241216,170100,646331630,2840,2840,2840,2840,0
20241216,170000,646331630,2840,2840,2840,2840,0
20241216,165900,646331630,2840,2840,2840,2840,0
20241216,165800,646331630,2840,2840,2840,2840,0
20241216,165700,646331630,2840,2840,2840,2840,0
20241216,165600,646331630,2840,2840,2840,2840,0
20241216,165500,646331630,2840,2840,2840,2840,0
20241216,165400,646331630,2840,2840,2840,2840,0
20241216,165300,646331630,2840,2840,2840,2840,0
20241216,165200,646331630,2840,2840,2840,2840,0
20241216,165100,646331630,2840,2840,2840,2840,0
20241216,165000,646331630,2840,2840,2840,2840,0
20241216,164900,646331630,2840,2840,2840,2840,0
20241216,164800,646331630,2840,2840,2840,2840,1816
20241216,164700,646331630,2840,2840,2840,2840,0
20241216,164600,646331630,2840,2840,2840,2840,0
20241216,164500,646331630,2840,2840,2840,2840,0
20241216,164400,646331630,2840,2840,2840,2840,0
20241216,164300,646331630,2840,2840,2840,2840,0
20241216,164200,646331630,2840,2840,2840,2840,0
20241216,164100,646331630,2840,2840,2840,2840,0
20241216,164000,646331630,2840,2840,2840,2840,0
20241216,163900,646331630,2840,2840,2840,2840,0
20241216,163800,646331630,2840,2840,2840,2840,0
20241216,163700,646331630,2840,2840,2840,2840,0
20241216,163600,646331630,2840,2840,2840,2840,0
20241216,163500,646331630,2840,2840,2840,2840,0
20241216,163400,646331630,2840,2840,2840,2840,0
20241216,163300,646331630,2840,2840,2840,2840,0
20241216,163200,646331630,2840,2840,2840,2840,0
20241216,163100,646331630,2840,2840,2840,2840,0
20241216,163000,646331630,2840,2840,2840,2840,0
20241216,162900,646331630,2840,2840,2840,2840,0
20241216,162800,646331630,2840,2840,2840,2840,0
20241216,162700,646331630,2840,2840,2840,2840,0
20241216,162600,646331630,2840,2840,2840,2840,0
20241216,162500,646331630,2840,2840,2840,2840,0
20241216,162400,646331630,2840,2840,2840,2840,0
20241216,162300,646331630,2840,2840,2840,2840,0
20241216,162200,646331630,2840,2840,2840,2840,0
20241216,162100,646331630,2840,2840,2840,2840,0
20241216,162000,646331630,2840,2840,2840,2840,0
20241216,161900,646331630,2840,2840,2840,2840,0
20241216,161800,646331630,2840,2840,2840,2840,1816
20241216,161700,646331630,2840,2840,2840,2840,0
20241216,161600,646331630,2840,2840,2840,2840,0
20241216,161500,646331630,2840,2840,2840,2840,0
20241216,161400,646331630,2840,2840,2840,2840,0
20241216,161300,646331630,2840,2840,2840,2840,0
20241216,161200,646331630,2840,2840,2840,2840,0
20241216,161100,646331630,2840,2840,2840,2840,0
20241216,161000,646331630,2840,2840,2840,2840,0
20241216,160900,646331630,2840,2840,2840,2840,0
20241216,160800,646331630,2840,2840,2840,2840,0
20241216,160700,646331630,2840,2840,2840,2840,0
20241216,160600,646331630,2840,2840,2840,2840,0
20241216,160500,646331630,2840,2840,2840,2840,0
20241216,160400,646331630,2840,2840,2840,2840,0
20241216,160300,646331630,2840,2840,2840,2840,0
20241216,160200,646331630,2840,2840,2840,2840,0
20241216,160100,646331630,2840,2840,2840,2840,0
20241216,160000,646331630,2840,2840,2840,2840,0
20241216,155900,646331630,2840,2840,2840,2840,0
20241216,155800,646331630,2840,2840,2840,2840,0
20241216,155700,646331630,2840,2840,2840,2840,0
20241216,155600,646331630,2840,2840,2840,2840,0
20241216,155500,646331630,2840,2840,2840,2840,0
20241216,155400,646331630,2840,2840,2840,2840,0
20241216,155300,646331630,2840,2840,2840,2840,0
20241216,155200,646331630,2840,2840,2840,2840,0
20241216,155100,646331630,2840,2840,2840,2840,0
20241216,155000,646331630,2840,2840,2840,2840,0
20241216,154900,646331630,2840,2840,2840,2840,0
20241216,154800,646331630,2840,2840,2840,2840,1816
20241216,154700,646331630,2840,2840,2840,2840,0
20241216,154600,646331630,2840,2840,2840,2840,0
20241216,154500,646331630,2840,2840,2840,2840,0
20241216,154400,646331630,2840,2840,2840,2840,0
20241216,154300,646331630,2840,2840,2840,2840,0
20241216,154200,646331630,2840,2840,2840,2840,0
20241216,154100,646331630,2840,2840,2840,2840,0
20241216,154000,646331630,2840,2840,2840,2840,0
20241216,153900,646331630,2840,2840,2840,2840,0
20241216,153800,646331630,2840,2840,2840,2840,0
20241216,153700,646331630,2840,2840,2840,2840,0
20241216,153600,646331630,2840,2840,2840,2840,0
20241216,153500,646331630,2840,2840,2840,2840,0
20241216,153400,646331630,2840,2840,2840,2840,0
20241216,153300,646331630,2840,2840,2840,2840,0
20241216,153200,646331630,2840,2840,2840,2840,0
20241216,153100,646331630,2840,2840,2840,2840,0
20241216,153000,646331630,2840,2840,2840,2840,1816
20241216,152900,641174190,2825,2825,2825,2825,0
20241216,152800,641174190,2825,2825,2825,2825,0
20241216,152700,641174190,2825,2825,2825,2825,0
20241216,152600,641174190,2825,2825,2825,2825,0
20241216,152500,641174190,2825,2825,2825,2825,0
20241216,152400,641174190,2825,2825,2825,2825,0
20241216,152300,641174190,2825,2825,2825,2825,0
20241216,152200,641174190,2825,2825,2825,2825,0
20241216,152100,641174190,2825,2825,2825,2825,0
20241216,152000,641174190,2825,2825,2825,2825,0
20241216,151900,641174190,2825,2820,2825,2820,1272
20241216,151800,637587060,2820,2830,2830,2820,13
20241216,151700,637550380,2820,2820,2820,2820,1
20241216,151600,637547560,2820,2830,2830,2820,3524
20241216,151500,627603085,2830,2830,2830,2830,41
20241216,151400,627487055,2840,2840,2840,2840,1
20241216,151300,627484215,2830,2830,2830,2830,0
20241216,151200,627484215,2830,2825,2830,2825,13
20241216,151100,627447435,2825,2825,2825,2825,86
20241216,151000,627204485,2840,2820,2840,2820,118
20241216,150900,626871435,2820,2820,2820,2820,1012
20241216,150800,624017595,2820,2825,2840,2820,106
20241216,150700,623717145,2820,2825,2830,2820,74
20241216,150600,623508135,2835,2825,2835,2825,6
20241216,150500,623491175,2820,2820,2820,2820,90
20241216,150400,623237375,2825,2825,2825,2825,10
20241216,150300,623209125,2820,2820,2820,2820,164
20241216,150200,622746645,2820,2820,2820,2820,0
20241216,150100,622746645,2820,2820,2820,2820,100
20241216,150000,622464645,2850,2830,2850,2830,700
20241216,145900,620475085,2820,2815,2820,2815,102
20241216,145800,620187905,2815,2820,2820,2815,617
20241216,145700,618449410,2825,2825,2825,2825,0
20241216,145600,618449410,2825,2820,2825,2820,89
20241216,145500,618198335,2820,2820,2820,2820,0
20241216,145400,618198335,2820,2825,2825,2820,40
20241216,145300,618085360,2815,2815,2815,2815,164
20241216,145200,617623700,2820,2820,2820,2820,107
20241216,145100,617321960,2820,2820,2820,2820,5
20241216,145000,617307860,2825,2820,2825,2820,44
20241216,144900,617183775,2820,2815,2820,2815,447
20241216,144800,615924735,2815,2815,2815,2815,5
20241216,144700,615910660,2815,2815,2815,2815,0
20241216,144600,615910660,2815,2815,2815,2815,155
20241216,144500,615474335,2815,2815,2815,2815,412
20241216,144400,614314555,2815,2815,2815,2815,5
20241216,144300,614300480,2815,2815,2815,2815,10
20241216,144200,614272330,2815,2815,2815,2815,887
20241216,144100,611775425,2815,2815,2815,2815,23
20241216,144000,611710680,2815,2815,2815,2815,0
20241216,143900,611710680,2815,2815,2815,2815,5
20241216,143800,611696605,2815,2815,2815,2815,64
20241216,143700,611516445,2815,2815,2815,2815,5
20241216,143600,611502370,2815,2815,2815,2815,68
20241216,143500,611310950,2820,2820,2820,2820,0
20241216,143400,611310950,2820,2820,2820,2820,0
20241216,143300,611310950,2820,2820,2820,2820,0
20241216,143200,611310950,2820,2815,2820,2815,75
20241216,143100,611099775,2815,2815,2815,2815,0
20241216,143000,611099775,2815,2815,2815,2815,1
20241216,142900,611096960,2815,2815,2815,2815,69
20241216,142800,610902725,2825,2825,2825,2825,0
20241216,142700,610902725,2825,2825,2825,2825,329
20241216,142600,609973300,2825,2825,2825,2825,5
20241216,142500,609959175,2825,2825,2825,2825,64
20241216,142400,609778375,2825,2825,2825,2825,5
20241216,142300,609764250,2825,2820,2825,2820,1150
20241216,142200,606516495,2815,2815,2815,2815,5
20241216,142100,606502420,2815,2815,2815,2815,65
20241216,142000,606319445,2815,2815,2815,2815,5
20241216,141900,606305370,2815,2815,2815,2815,5
20241216,141800,606291295,2815,2820,2820,2815,113
20241216,141700,605972950,2815,2815,2815,2815,1305
20241216,141600,602299375,2815,2815,2815,2815,0
20241216,141500,602299375,2815,2815,2815,2815,15
20241216,141400,602257150,2815,2815,2815,2815,69
20241216,141300,602062915,2820,2820,2820,2820,2
20241216,141200,602057275,2820,2815,2820,2815,1242
20241216,141100,598560110,2815,2815,2815,2815,65
20241216,141000,598377135,2815,2815,2815,2815,305
20241216,140900,597518560,2820,2820,2820,2820,519
20241216,140800,596054980,2820,2820,2820,2820,0
20241216,140700,596054980,2820,2820,2820,2820,69
20241216,140600,595860400,2820,2820,2820,2820,870
20241216,140500,593407000,2820,2820,2820,2820,10
20241216,140400,593378800,2820,2820,2820,2820,70
20241216,140300,593181400,2825,2825,2825,2825,0
20241216,140200,593181400,2825,2820,2825,2820,353
20241216,140100,592184200,2825,2820,2825,2815,1627
20241216,140000,587599520,2820,2825,2825,2820,125
20241216,135900,587246420,2820,2820,2820,2820,5
20241216,135800,587232320,2820,2820,2820,2820,0
20241216,135700,587232320,2820,2820,2820,2820,70
20241216,135600,587034920,2820,2820,2820,2820,5
20241216,135500,587020820,2815,2815,2815,2815,5
20241216,135400,587006745,2815,2815,2815,2815,64
20241216,135300,586826585,2815,2815,2815,2815,5
20241216,135200,586812510,2825,2825,2825,2825,0
20241216,135100,586812510,2825,2815,2825,2815,445
20241216,135000,585558215,2815,2810,2815,2810,56
20241216,134900,585400600,2815,2815,2815,2815,0
20241216,134800,585400600,2815,2815,2815,2810,67
20241216,134700,585212020,2810,2810,2810,2810,69
20241216,134600,585018130,2820,2820,2820,2820,0
20241216,134500,585018130,2820,2820,2820,2820,1
20241216,134400,585015310,2810,2815,2815,2810,6000
20241216,134300,568142590,2815,2815,2815,2815,122
20241216,134200,567799160,2815,2815,2815,2815,5
20241216,134100,567785085,2815,2815,2815,2815,0
20241216,134000,567785085,2815,2815,2815,2815,70
20241216,133900,567588035,2820,2820,2820,2820,0
20241216,133800,567588035,2820,2820,2820,2820,0
20241216,133700,567588035,2820,2815,2820,2815,68
20241216,133600,567396590,2815,2820,2820,2815,55
20241216,133500,567241515,2815,2815,2815,2815,5
20241216,133400,567227440,2815,2815,2815,2815,0
20241216,133300,567227440,2815,2820,2825,2815,221
20241216,133200,566604790,2815,2815,2815,2815,0
20241216,133100,566604790,2815,2815,2815,2815,0
20241216,133000,566604790,2815,2820,2820,2815,70
20241216,132900,566407615,2820,2820,2820,2820,0
20241216,132800,566407615,2820,2820,2820,2820,5
20241216,132700,566393515,2820,2820,2820,2820,200
20241216,132600,565829515,2820,2820,2820,2820,69
20241216,132500,565634935,2820,2820,2820,2820,889
20241216,132400,563127955,2820,2820,2820,2820,2150
20241216,132300,557064955,2820,2820,2820,2820,68
20241216,132200,556873195,2820,2820,2820,2820,0
20241216,132100,556873195,2820,2820,2820,2820,6
20241216,132000,556856275,2820,2820,2820,2820,1556
20241216,131900,552468355,2820,2820,2820,2820,65
20241216,131800,552285055,2820,2820,2820,2820,6
20241216,131700,552268135,2825,2825,2825,2825,0
20241216,131600,552268135,2825,2820,2825,2820,226
20241216,131500,551630810,2820,2820,2820,2820,5
20241216,131400,551616710,2820,2825,2825,2820,10
20241216,131300,551588485,2820,2820,2820,2820,68
20241216,131200,551396725,2825,2825,2825,2825,509
20241216,131100,549958800,2825,2820,2825,2820,10
20241216,131000,549930575,2820,2820,2820,2820,0
20241216,130900,549930575,2820,2820,2820,2820,67
20241216,130800,549741635,2820,2820,2820,2820,0
20241216,130700,549741635,2820,2820,2820,2820,130
20241216,130600,549375035,2820,2825,2825,2820,69
20241216,130500,549180160,2825,2825,2825,2825,5
20241216,130400,549166035,2820,2820,2820,2820,5
20241216,130300,549151935,2820,2820,2820,2820,5
20241216,130200,549137835,2820,2820,2820,2820,64
20241216,130100,548957355,2820,2820,2820,2820,5
20241216,130000,548943255,2820,2820,2820,2820,0
20241216,125900,548943255,2820,2820,2820,2820,70
20241216,125800,548745855,2820,2820,2820,2820,0
20241216,125700,548745855,2820,2820,2820,2820,0
20241216,125600,548745855,2820,2820,2820,2820,15
20241216,125500,548703555,2825,2825,2825,2825,400
20241216,125400,547573555,2825,2820,2825,2820,549
20241216,125300,546022875,2820,2820,2820,2820,510
20241216,125200,544584675,2820,2820,2820,2820,69
20241216,125100,544390095,2825,2825,2825,2825,300
20241216,125000,543542595,2820,2820,2820,2820,0
20241216,124900,543542595,2820,2820,2820,2820,5
20241216,124800,543528495,2820,2820,2820,2820,163
20241216,124700,543068835,2820,2820,2820,2820,369
20241216,124600,542028255,2820,2820,2820,2820,5
20241216,124500,542014155,2820,2820,2820,2820,409
20241216,124400,540860775,2820,2820,2820,2820,5
20241216,124300,540846675,2820,2820,2820,2820,164
20241216,124200,540384195,2820,2825,2825,2820,116
20241216,124100,540057070,2835,2835,2835,2835,0
20241216,124000,540057070,2835,2825,2835,2825,21
20241216,123900,539997670,2820,2820,2820,2820,5
20241216,123800,539983570,2820,2820,2820,2820,64
20241216,123700,539803090,2820,2820,2825,2820,188
20241216,123600,539272925,2820,2820,2820,2820,205
20241216,123500,538694825,2820,2820,2820,2820,90
20241216,123400,538441025,2820,2820,2820,2820,5
20241216,123300,538426925,2820,2820,2820,2820,0
20241216,123200,538426925,2820,2820,2820,2820,870
20241216,123100,535973525,2835,2835,2835,2835,0
20241216,123000,535973525,2835,2835,2835,2835,0
20241216,122900,535973525,2835,2830,2835,2830,990
20241216,122800,533166915,2835,2820,2835,2820,69
20241216,122700,532972295,2820,2820,2820,2820,5
20241216,122600,532958195,2820,2820,2820,2820,43
20241216,122500,532836935,2820,2820,2820,2820,68
20241216,122400,532645175,2835,2835,2835,2835,0
20241216,122300,532645175,2835,2820,2835,2820,9
20241216,122200,532619780,2830,2830,2830,2830,502
20241216,122100,531199120,2835,2825,2835,2825,2298
20241216,122000,524690320,2825,2825,2825,2820,10
20241216,121900,524662095,2820,2820,2820,2820,5
20241216,121800,524647995,2820,2820,2820,2820,65
20241216,121700,524464695,2820,2820,2820,2820,5
20241216,121600,524450595,2820,2820,2820,2820,0
20241216,121500,524450595,2820,2820,2820,2820,68
20241216,121400,524258835,2825,2825,2825,2825,0
20241216,121300,524258835,2825,2825,2825,2825,5
20241216,121200,524244710,2835,2825,2835,2825,120
20241216,121100,523904600,2820,2820,2825,2820,692
20241216,121000,521953155,2835,2835,2835,2835,0
20241216,120900,521953155,2835,2835,2835,2835,0
20241216,120800,521953155,2835,2825,2835,2825,1500
20241216,120700,517706490,2835,2830,2835,2830,515
20241216,120600,516246490,2835,2825,2835,2825,500
20241216,120500,514831510,2820,2820,2820,2820,69
20241216,120400,514636930,2830,2830,2830,2830,0
20241216,120300,514636930,2830,2830,2830,2830,5
20241216,120200,514622780,2825,2820,2825,2820,10
20241216,120100,514594555,2820,2820,2820,2820,64
20241216,120000,514414075,2835,2835,2835,2835,0
20241216,115900,514414075,2835,2825,2835,2825,10
20241216,115800,514385775,2820,2820,2820,2820,5
20241216,115700,514371675,2820,2820,2820,2820,68
20241216,115600,514179915,2820,2820,2820,2820,0
20241216,115500,514179915,2820,2820,2820,2820,5
20241216,115400,514165815,2820,2820,2820,2820,64
20241216,115300,513985335,2820,2820,2820,2820,5
20241216,115200,513971235,2820,2815,2820,2815,10
20241216,115100,513943060,2815,2815,2815,2815,0
20241216,115000,513943060,2815,2820,2820,2815,839
20241216,114900,511581025,2835,2820,2835,2815,5181
20241216,114800,496965750,2820,2820,2820,2820,224
20241216,114700,496334070,2820,2840,2840,2820,688
20241216,114600,494392930,2850,2820,2850,2820,3100
20241216,114500,485597385,2820,2815,2820,2815,10
20241216,114400,485569210,2815,2815,2815,2815,0
20241216,114300,485569210,2815,2815,2815,2815,191
20241216,114200,485031545,2825,2825,2825,2825,0
20241216,114100,485031545,2825,2815,2825,2815,21
20241216,114000,484972385,2820,2820,2820,2820,130
20241216,113900,484605785,2825,2825,2825,2825,0
20241216,113800,484605785,2825,2820,2825,2820,6
20241216,113700,484588860,2825,2825,2825,2825,0
20241216,113600,484588860,2825,2820,2825,2820,76
20241216,113500,484374505,2820,2820,2820,2820,30
20241216,113400,484289905,2825,2825,2825,2825,325
20241216,113300,483371780,2820,2820,2820,2820,1095
20241216,113200,480283880,2820,2820,2820,2820,0
20241216,113100,480283880,2820,2820,2820,2820,0
20241216,113000,480283880,2820,2825,2825,2820,77
20241216,112900,480066555,2825,2825,2825,2825,0
20241216,112800,480066555,2825,2815,2825,2815,8
20241216,112700,480044015,2820,2820,2820,2820,3
20241216,112600,480035555,2820,2820,2820,2820,63
20241216,112500,479857895,2820,2820,2820,2820,188
20241216,112400,479327735,2815,2815,2815,2815,5
20241216,112300,479313660,2815,2815,2815,2815,69
20241216,112200,479119425,2820,2820,2820,2820,10
20241216,112100,479091225,2820,2820,2820,2820,507
20241216,112000,477661485,2820,2820,2820,2820,67
20241216,111900,477472545,2830,2820,2830,2820,1009
20241216,111800,474627095,2820,2820,2820,2820,5
20241216,111700,474612995,2825,2820,2825,2820,501
20241216,111600,473200170,2820,2820,2820,2820,63
20241216,111500,473022510,2830,2825,2830,2825,11
20241216,111400,472991430,2830,2825,2830,2825,190
20241216,111300,472453835,2830,2820,2830,2820,16
20241216,111200,472408630,2820,2820,2820,2820,65
20241216,111100,472225330,2820,2825,2830,2820,320
20241216,111000,471322855,2820,2820,2820,2820,1334
20241216,110900,467560975,2830,2820,2830,2820,72
20241216,110800,467357870,2820,2820,2820,2820,5
20241216,110700,467343770,2820,2820,2820,2820,0
20241216,110600,467343770,2820,2820,2820,2820,0
20241216,110500,467343770,2820,2820,2820,2820,96
20241216,110400,467073050,2825,2825,2825,2825,5
20241216,110300,467058925,2830,2820,2830,2820,70
20241216,110200,466861480,2820,2820,2820,2820,5
20241216,110100,466847380,2830,2825,2830,2825,9
20241216,110000,466821935,2835,2835,2835,2835,20
20241216,105900,466765235,2835,2825,2840,2825,679
20241216,105800,464846875,2835,2830,2835,2830,360
20241216,105700,463828025,2830,2830,2830,2830,3
20241216,105600,463819535,2820,2820,2820,2820,0
20241216,105500,463819535,2820,2845,2870,2815,5439
20241216,105400,448369505,2840,2845,2845,2840,78
20241216,105300,448147980,2865,2865,2865,2865,0
20241216,105200,448147980,2865,2855,2870,2835,1258
20241216,105100,444543250,2830,2830,2830,2830,198
20241216,105000,443982910,2860,2855,2860,2855,810
20241216,104900,441666395,2860,2850,2860,2850,3436
20241216,104800,431839800,2860,2855,2860,2855,2192
20241216,104700,425572115,2860,2820,2860,2820,14456
20241216,104600,384695180,2820,2810,2820,2810,305
20241216,104500,383836605,2805,2805,2805,2805,63
20241216,104400,383659890,2805,2820,2820,2805,7660
20241216,104300,362134465,2815,2815,2815,2815,91
20241216,104200,361878300,2815,2815,2815,2815,284
20241216,104100,361078840,2815,2815,2815,2815,64
20241216,104000,360898680,2815,2815,2815,2815,5
20241216,103900,360884605,2815,2815,2815,2815,405
20241216,103800,359744530,2815,2815,2815,2815,74
20241216,103700,359536220,2815,2815,2815,2815,5
20241216,103600,359522145,2815,2815,2815,2815,9
20241216,103500,359496810,2810,2815,2815,2810,404
20241216,103400,358359720,2815,2815,2815,2815,5
20241216,103300,358345645,2820,2820,2820,2820,1
20241216,103200,358342825,2820,2820,2820,2820,2221
20241216,103100,352079605,2820,2820,2820,2820,609
20241216,103000,350362225,2820,2820,2820,2820,328
20241216,102900,349437265,2820,2820,2820,2820,5
20241216,102800,349423165,2820,2820,2820,2820,63
20241216,102700,349245505,2820,2820,2820,2820,5
20241216,102600,349231405,2825,2825,2825,2825,0
20241216,102500,349231405,2825,2825,2825,2825,350
20241216,102400,348242655,2820,2820,2820,2820,68
20241216,102300,348050895,2820,2820,2820,2820,0
20241216,102200,348050895,2820,2815,2820,2815,106
20241216,102100,347752000,2815,2815,2815,2815,1189
20241216,102000,344404965,2815,2810,2815,2810,1346
20241216,101900,340617245,2810,2810,2810,2810,0
20241216,101800,340617245,2810,2810,2810,2810,5
20241216,101700,340603195,2810,2810,2810,2810,603
20241216,101600,338908765,2815,2815,2815,2815,9
20241216,101500,338883430,2810,2810,2810,2810,35
20241216,101400,338785080,2810,2815,2815,2805,2824
20241216,101300,330849240,2815,2815,2815,2815,0
20241216,101200,330849240,2815,2810,2815,2810,235
20241216,101100,330188740,2810,2810,2810,2810,64
20241216,101000,330008900,2810,2810,2810,2810,5
20241216,100900,329994850,2810,2815,2815,2810,1261
20241216,100800,326445450,2815,2825,2825,2815,6
20241216,100700,326428550,2830,2830,2830,2830,0
20241216,100600,326428550,2830,2820,2830,2815,1530
20241216,100500,322101160,2830,2825,2830,2825,1000
20241216,100400,319272910,2815,2815,2830,2815,232
20241216,100300,318618005,2815,2815,2815,2815,5
20241216,100200,318603930,2815,2815,2815,2815,400
20241216,100100,317477930,2815,2815,2815,2815,0
20241216,100000,317477930,2815,2820,2820,2815,114
20241216,095900,317156990,2820,2810,2820,2810,558
20241216,095800,315586720,2815,2820,2820,2815,785
20241216,095700,313376470,2815,2820,2820,2815,314
20241216,095600,312491290,2820,2820,2820,2820,5
20241216,095500,312477190,2815,2815,2815,2815,0
20241216,095400,312477190,2815,2820,2820,2815,1036
20241216,095300,309560670,2820,2820,2820,2820,39
20241216,095200,309450690,2835,2835,2835,2835,0
20241216,095100,309450690,2835,2835,2835,2835,0
20241216,095000,309450690,2835,2825,2835,2820,513
20241216,094900,307997745,2820,2820,2820,2820,2
20241216,094800,307992105,2820,2820,2820,2820,3
20241216,094700,307983645,2830,2815,2830,2815,1966
20241216,094600,302449295,2820,2835,2835,2820,209
20241216,094500,301859165,2825,2820,2825,2820,2232
20241216,094400,295564250,2825,2825,2830,2825,761
20241216,094300,293413925,2840,2840,2840,2830,1547
20241216,094200,289031415,2840,2860,2860,2840,2265
20241216,094100,282579080,2890,2860,2890,2845,22154
20241216,094000,219426600,2860,2845,2865,2845,2290
20241216,093900,212884005,2850,2845,2850,2845,1981
20241216,093800,207241180,2845,2845,2845,2845,0
20241216,093700,207241180,2845,2845,2845,2840,318
20241216,093600,206336785,2840,2845,2845,2825,357
20241216,093500,205323145,2845,2840,2845,2840,1323
20241216,093400,201559260,2845,2820,2845,2820,500
20241216,093300,200143735,2835,2835,2835,2835,0
20241216,093200,200143735,2835,2835,2835,2815,457
20241216,093100,198857240,2840,2840,2840,2840,7
20241216,093000,198837360,2840,2840,2840,2810,108
20241216,092900,198533240,2815,2815,2815,2815,68
20241216,092800,198341820,2845,2845,2845,2845,700
20241216,092700,196350320,2850,2820,2850,2820,1194
20241216,092600,192976325,2805,2805,2810,2805,2106
20241216,092500,187063020,2810,2800,2810,2800,95
20241216,092400,186796090,2800,2805,2820,2800,6371
20241216,092300,168955410,2810,2815,2815,2800,9333
20241216,092200,142764260,2815,2805,2815,2805,198
20241216,092100,142208390,2800,2795,2800,2790,2458
20241216,092000,135341625,2800,2810,2810,2800,4247
20241216,091900,123424905,2810,2830,2830,2810,1912
20241216,091800,118050925,2810,2810,2810,2810,3963
20241216,091700,106914895,2840,2810,2840,2810,4053
20241216,091600,95525215,2810,2830,2830,2810,2101
20241216,091500,89598040,2835,2835,2835,2835,758
20241216,091400,87449110,2835,2850,2850,2830,1027
20241216,091300,84529560,2845,2830,2845,2830,3011
20241216,091200,75963280,2830,2850,2850,2830,540
20241216,091100,74428175,2855,2860,2860,2855,1330
20241216,091000,70630355,2860,2860,2860,2855,500
20241216,090900,69202615,2860,2855,2865,2855,1058
20241216,090800,66178455,2855,2855,2870,2855,878
20241216,090700,63671740,2855,2860,2875,2855,2244
20241216,090600,57233490,2850,2845,2855,2845,805
20241216,090500,54940490,2845,2845,2845,2845,700
20241216,090400,52948990,2850,2850,2875,2850,1072
20241216,090300,49886435,2855,2855,2855,2855,2000
20241216,090200,44176435,2875,2870,2890,2850,2442
20241216,090100,37195345,2860,2920,2920,2855,4282
20241216,090000,24758230,2920,2930,2930,2905,8441